KissMeData/378340/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161336	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	170	2	1.01	5754434380	336640	23.34	16400	17480	16400	21850	11790	16830	17094.68	0.75	6457	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3619	-50.90	2.82	12	1.58	-334.00	6025.00	35700	20240329	-52.38	11880	20240808	43.10	35700	-52.38	20240329	11880	43.10	20240808	35700	-52.38	20240329	11880	43.10	20240808	3.06	N	378340	500	106 억	159035	N	N	8	N	N
3	20241031	151358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	160	2	0.95	5556784070	325005	22.53	16400	17480	16400	21850	11790	16830	17098.11	0.75	5718	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3616	-50.87	2.82	12	1.53	-334.00	6025.00	35700	20240329	-52.41	11880	20240808	43.01	35700	-52.41	20240329	11880	43.01	20240808	35700	-52.41	20240329	11880	43.01	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
4	20241031	141355	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	140	2	0.83	5109570550	298766	20.71	16400	17480	16400	21850	11790	16830	17102.89	0.75	7490	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3612	-50.81	2.82	12	1.40	-334.00	6025.00	35700	20240329	-52.46	11880	20240808	42.85	35700	-52.46	20240329	11880	42.85	20240808	35700	-52.46	20240329	11880	42.85	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
5	20241031	131357	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17260	430	2	2.55	4626320100	270564	18.76	16400	17480	16400	21850	11790	16830	17099.50	0.75	7870	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3674	-51.68	2.86	12	1.27	-334.00	6025.00	35700	20240329	-51.65	11880	20240808	45.29	35700	-51.65	20240329	11880	45.29	20240808	35700	-51.65	20240329	11880	45.29	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
6	20241031	121352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	280	2	1.66	4228470040	247482	17.16	16400	17480	16400	21850	11790	16830	17086.70	0.75	253	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3642	-51.23	2.84	12	1.16	-334.00	6025.00	35700	20240329	-52.07	11880	20240808	44.02	35700	-52.07	20240329	11880	44.02	20240808	35700	-52.07	20240329	11880	44.02	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
7	20241031	111352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17310	480	2	2.85	3658345490	214307	14.86	16400	17480	16400	21850	11790	16830	17071.37	0.75	-1997	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3685	-51.83	2.87	12	1.01	-334.00	6025.00	35700	20240329	-51.51	11880	20240808	45.71	35700	-51.51	20240329	11880	45.71	20240808	35700	-51.51	20240329	11880	45.71	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
8	20241031	101354	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17220	390	2	2.32	2235580550	132255	9.17	16400	17230	16400	21850	11790	16830	16903.95	0.75	-10524	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3665	-51.56	2.86	12	0.62	-334.00	6025.00	35700	20240329	-51.76	11880	20240808	44.95	35700	-51.76	20240329	11880	44.95	20240808	35700	-51.76	20240329	11880	44.95	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
9	20241031	091352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16780	-50	5	-0.30	650683720	38920	2.70	16400	16910	16400	21850	11790	16830	16716.45	0.75	-1529	19663	18246	17223	15806	14783	18955	16515	106	5020	500	11780	10	1	21285882	3572	-50.24	2.79	12	0.18	-334.00	6025.00	35700	20240329	-53.00	11880	20240808	41.25	35700	-53.00	20240329	11880	41.25	20240808	35700	-53.00	20240329	11880	41.25	20240808	3.06	N	378340	500	106 억	159035	N	N	18	N	N
10	20241030	161347	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16830	790	2	4.93	25207062050	1436118	1151.72	16300	18640	16200	20850	11230	16040	17552.64	0.74	4064	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3582	-50.39	2.79	12	6.75	-334.00	6025.00	35700	20240329	-52.86	11880	20240808	41.67	35700	-52.86	20240329	11880	41.67	20240808	35700	-52.86	20240329	11880	41.67	20240808	3.12	N	378340	500	106 억	157317	N	N	18	N	N
11	20241030	151421	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16920	880	2	5.49	24780745180	1410810	1131.43	16300	18640	16200	20850	11230	16040	17564.91	0.74	-1492	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3602	-50.66	2.81	12	6.63	-334.00	6025.00	35700	20240329	-52.61	11880	20240808	42.42	35700	-52.61	20240329	11880	42.42	20240808	35700	-52.61	20240329	11880	42.42	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
12	20241030	141356	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	950	2	5.92	24013344360	1365548	1095.13	16300	18640	16200	20850	11230	16040	17585.13	0.74	-4573	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3616	-50.87	2.82	12	6.42	-334.00	6025.00	35700	20240329	-52.41	11880	20240808	43.01	35700	-52.41	20240329	11880	43.01	20240808	35700	-52.41	20240329	11880	43.01	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
13	20241030	131403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	1090	2	6.80	23049598200	1308825	1049.64	16300	18640	16200	20850	11230	16040	17610.91	0.74	-15712	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3646	-51.29	2.84	12	6.15	-334.00	6025.00	35700	20240329	-52.02	11880	20240808	44.19	35700	-52.02	20240329	11880	44.19	20240808	35700	-52.02	20240329	11880	44.19	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
14	20241030	121420	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17140	1100	2	6.86	22308982260	1265710	1015.06	16300	18640	16200	20850	11230	16040	17625.67	0.74	-8942	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3648	-51.32	2.84	12	5.95	-334.00	6025.00	35700	20240329	-51.99	11880	20240808	44.28	35700	-51.99	20240329	11880	44.28	20240808	35700	-51.99	20240329	11880	44.28	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
15	20241030	111358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	1090	2	6.80	21667005790	1228234	985.01	16300	18640	16200	20850	11230	16040	17640.78	0.74	-9015	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3646	-51.29	2.84	12	5.77	-334.00	6025.00	35700	20240329	-52.02	11880	20240808	44.19	35700	-52.02	20240329	11880	44.19	20240808	35700	-52.02	20240329	11880	44.19	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
16	20241030	101348	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17160	1120	2	6.98	19769987650	1118107	896.69	16300	18640	16200	20850	11230	16040	17681.66	0.74	-19517	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3653	-51.38	2.85	12	5.25	-334.00	6025.00	35700	20240329	-51.93	11880	20240808	44.44	35700	-51.93	20240329	11880	44.44	20240808	35700	-51.93	20240329	11880	44.44	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
17	20241030	091356	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17050	1010	2	6.30	2048962810	122725	98.42	16300	17060	16200	20850	11230	16040	16695.56	0.74	8999	16326	16182	15896	15752	15466	16255	15825	106	4810	500	11220	10	1	21285882	3629	-51.05	2.83	12	0.58	-334.00	6025.00	35700	20240329	-52.24	11880	20240808	43.52	35700	-52.24	20240329	11880	43.52	20240808	35700	-52.24	20240329	11880	43.52	20240808	3.12	N	378340	500	106 억	157317	N	N	9	N	N
18	20241029	161303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16040	110	2	0.69	1856260720	117206	60.29	15910	16040	15610	20700	11160	15930	15836.81	0.81	-15913	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3414	-48.02	2.66	12	0.55	-334.00	6025.00	35700	20240329	-55.07	11880	20240808	35.02	35700	-55.07	20240329	11880	35.02	20240808	35700	-55.07	20240329	11880	35.02	20240808	3.12	N	378340	500	106 억	172606	N	N	9	N	N
19	20241029	151324	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16040	110	2	0.69	1739129330	109897	56.53	15910	16040	15610	20700	11160	15930	15825.08	0.81	-13769	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3414	-48.02	2.66	12	0.52	-334.00	6025.00	35700	20240329	-55.07	11880	20240808	35.02	35700	-55.07	20240329	11880	35.02	20240808	35700	-55.07	20240329	11880	35.02	20240808	3.12	N	378340	500	106 억	172606	N	N	12	N	N
20	20241029	141130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	-100	5	-0.63	1406956330	89077	45.82	15910	15960	15610	20700	11160	15930	15794.83	0.81	-9301	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3370	-47.40	2.63	12	0.42	-334.00	6025.00	35700	20240329	-55.66	11880	20240808	33.25	35700	-55.66	20240329	11880	33.25	20240808	35700	-55.66	20240329	11880	33.25	20240808	3.12	N	378340	500	106 억	172606	N	N	12	N	N
21	20241029	131313	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	-140	5	-0.88	1329300240	84168	43.30	15910	15960	15610	20700	11160	15930	15793.42	0.81	-8352	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3361	-47.28	2.62	12	0.40	-334.00	6025.00	35700	20240329	-55.77	11880	20240808	32.91	35700	-55.77	20240329	11880	32.91	20240808	35700	-55.77	20240329	11880	32.91	20240808	3.12	N	378340	500	106 억	172606	N	N	12	N	N
22	20241029	121313	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	-10	5	-0.06	1128810340	71497	36.78	15910	15960	15610	20700	11160	15930	15788.22	0.81	-7639	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3389	-47.66	2.64	12	0.34	-334.00	6025.00	35700	20240329	-55.41	11880	20240808	34.01	35700	-55.41	20240329	11880	34.01	20240808	35700	-55.41	20240329	11880	34.01	20240808	3.12	N	378340	500	106 억	172606	N	N	12	N	N
23	20241029	111336	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	-90	5	-0.56	907222790	57557	29.61	15910	15910	15610	20700	11160	15930	15762.16	0.81	-6811	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3372	-47.43	2.63	12	0.27	-334.00	6025.00	35700	20240329	-55.63	11880	20240808	33.33	35700	-55.63	20240329	11880	33.33	20240808	35700	-55.63	20240329	11880	33.33	20240808	3.12	N	378340	500	106 억	172606	N	N	12	N	N
24	20241029	101311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	-110	5	-0.69	644698160	40925	21.05	15910	15910	15610	20700	11160	15930	15753.16	0.81	-3158	16530	16230	15650	15350	14770	16380	15500	106	4770	500	11150	10	1	21285882	3367	-47.37	2.63	12	0.19	-334.00	6025.00	35700	20240329	-55.69	11880	20240808	33.16	35700	-55.69	20240329	11880	33.16	20240808	35700	-55.69	20240329	11880	33.16	20240808	3.12	N	378340	500	106 억	172606	N	N	12	N	N
25	20241028	161258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15930	880	2	5.85	2991012710	191381	102.94	15100	15950	15070	19560	10540	15050	15627.58	0.66	33902	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3391	-47.69	2.64	12	0.90	-334.00	6025.00	35700	20240329	-55.38	11880	20240808	34.09	35700	-55.38	20240329	11880	34.09	20240808	35700	-55.38	20240329	11880	34.09	20240808	3.12	N	378340	500	106 억	139544	N	N	12	N	N
26	20241028	151309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	850	2	5.65	2758149190	176757	95.08	15100	15910	15070	19560	10540	15050	15604.59	0.66	36054	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3384	-47.60	2.64	12	0.83	-334.00	6025.00	35700	20240329	-55.46	11880	20240808	33.84	35700	-55.46	20240329	11880	33.84	20240808	35700	-55.46	20240329	11880	33.84	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
27	20241028	141311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	800	2	5.32	2351575890	151084	81.27	15100	15910	15070	19560	10540	15050	15565.14	0.66	32635	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3374	-47.46	2.63	12	0.71	-334.00	6025.00	35700	20240329	-55.60	11880	20240808	33.42	35700	-55.60	20240329	11880	33.42	20240808	35700	-55.60	20240329	11880	33.42	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
28	20241028	131304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	720	2	4.78	1798396320	116143	62.47	15100	15780	15070	19560	10540	15050	15484.81	0.66	27323	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3357	-47.22	2.62	12	0.55	-334.00	6025.00	35700	20240329	-55.83	11880	20240808	32.74	35700	-55.83	20240329	11880	32.74	20240808	35700	-55.83	20240329	11880	32.74	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
29	20241028	121305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	570	2	3.79	1522774610	98564	53.02	15100	15710	15070	19560	10540	15050	15450.13	0.66	19263	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3325	-46.77	2.59	12	0.46	-334.00	6025.00	35700	20240329	-56.25	11880	20240808	31.48	35700	-56.25	20240329	11880	31.48	20240808	35700	-56.25	20240329	11880	31.48	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
30	20241028	111059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	520	2	3.46	1136895730	73854	39.73	15100	15570	15070	19560	10540	15050	15394.43	0.66	19560	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3314	-46.62	2.58	12	0.35	-334.00	6025.00	35700	20240329	-56.39	11880	20240808	31.06	35700	-56.39	20240329	11880	31.06	20240808	35700	-56.39	20240329	11880	31.06	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
31	20241028	101251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	450	2	2.99	723949950	47173	25.37	15100	15520	15070	19560	10540	15050	15347.52	0.66	20096	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3299	-46.41	2.57	12	0.22	-334.00	6025.00	35700	20240329	-56.58	11880	20240808	30.47	35700	-56.58	20240329	11880	30.47	20240808	35700	-56.58	20240329	11880	30.47	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
32	20241028	091300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15290	240	2	1.59	212946290	14011	7.54	15100	15390	15070	19560	10540	15050	15199.90	0.66	7869	16256	15652	15316	14712	14376	15485	14545	106	4510	500	10530	10	1	21285882	3255	-45.78	2.54	12	0.07	-334.00	6025.00	35700	20240329	-57.17	11880	20240808	28.70	35700	-57.17	20240329	11880	28.70	20240808	35700	-57.17	20240329	11880	28.70	20240808	3.12	N	378340	500	106 억	139544	N	N	0	N	N
33	20241025	161303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	-120	5	-0.79	2814587270	182814	119.01	15620	15920	14980	19720	10620	15170	15396.17	0.66	-393	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3204	-45.06	2.50	12	0.86	-334.00	6025.00	35700	20240329	-57.84	11880	20240808	26.68	35700	-57.84	20240329	11880	26.68	20240808	35700	-57.84	20240329	11880	26.68	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
34	20241025	151307	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-160	5	-1.05	2717906270	176387	114.83	15620	15920	14980	19720	10620	15170	15408.77	0.66	-387	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3195	-44.94	2.49	12	0.83	-334.00	6025.00	35700	20240329	-57.96	11880	20240808	26.35	35700	-57.96	20240329	11880	26.35	20240808	35700	-57.96	20240329	11880	26.35	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
35	20241025	141305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15060	-110	5	-0.73	2404356220	155531	101.25	15620	15920	14980	19720	10620	15170	15459.02	0.66	9	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3206	-45.09	2.50	12	0.73	-334.00	6025.00	35700	20240329	-57.82	11880	20240808	26.77	35700	-57.82	20240329	11880	26.77	20240808	35700	-57.82	20240329	11880	26.77	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
36	20241025	131305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15060	-110	5	-0.73	2221814780	143452	93.39	15620	15920	14980	19720	10620	15170	15488.21	0.66	2976	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3206	-45.09	2.50	12	0.67	-334.00	6025.00	35700	20240329	-57.82	11880	20240808	26.77	35700	-57.82	20240329	11880	26.77	20240808	35700	-57.82	20240329	11880	26.77	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
37	20241025	121308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15180	10	2	0.07	2141487110	138137	89.93	15620	15920	14980	19720	10620	15170	15502.63	0.66	4011	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3231	-45.45	2.52	12	0.65	-334.00	6025.00	35700	20240329	-57.48	11880	20240808	27.78	35700	-57.48	20240329	11880	27.78	20240808	35700	-57.48	20240329	11880	27.78	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
38	20241025	111303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-190	5	-1.25	2048176720	131951	85.90	15620	15920	14980	19720	10620	15170	15522.25	0.66	3860	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3189	-44.85	2.49	12	0.62	-334.00	6025.00	35700	20240329	-58.04	11880	20240808	26.09	35700	-58.04	20240329	11880	26.09	20240808	35700	-58.04	20240329	11880	26.09	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
39	20241025	101304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	110	2	0.73	1542618810	98526	64.14	15620	15920	15200	19720	10620	15170	15656.97	0.66	12085	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3252	-45.75	2.54	12	0.46	-334.00	6025.00	35700	20240329	-57.20	11880	20240808	28.62	35700	-57.20	20240329	11880	28.62	20240808	35700	-57.20	20240329	11880	28.62	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
40	20241025	091305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	410	2	2.70	998991890	63420	41.29	15620	15920	15570	19720	10620	15170	15752.00	0.66	14405	16450	15810	15480	14840	14510	15645	14675	106	4550	500	10610	10	1	21285882	3316	-46.65	2.59	12	0.30	-334.00	6025.00	35700	20240329	-56.36	11880	20240808	31.14	35700	-56.36	20240329	11880	31.14	20240808	35700	-56.36	20240329	11880	31.14	20240808	3.16	N	378340	500	106 억	139925	N	N	5	N	N
41	20241024	161238	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15170	-530	5	-3.38	2341941400	150905	97.84	16000	16120	15150	20400	10990	15700	15519.74	0.74	-18378	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3229	-45.42	2.52	12	0.71	-334.00	6025.00	35700	20240329	-57.51	11880	20240808	27.69	35700	-57.51	20240329	11880	27.69	20240808	35700	-57.51	20240329	11880	27.69	20240808	3.26	N	378340	500	106 억	157436	N	N	5	N	N
42	20241024	151250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15170	-530	5	-3.38	2187089530	140701	91.23	16000	16120	15150	20400	10990	15700	15543.24	0.74	-18169	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3229	-45.42	2.52	12	0.66	-334.00	6025.00	35700	20240329	-57.51	11880	20240808	27.69	35700	-57.51	20240329	11880	27.69	20240808	35700	-57.51	20240329	11880	27.69	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
43	20241024	141236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-250	5	-1.59	1579874250	100828	65.37	16000	16120	15400	20400	10990	15700	15668.72	0.74	-20977	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3289	-46.26	2.56	12	0.47	-334.00	6025.00	35700	20240329	-56.72	11880	20240808	30.05	35700	-56.72	20240329	11880	30.05	20240808	35700	-56.72	20240329	11880	30.05	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
44	20241024	131249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	-220	5	-1.40	1276273700	81156	52.62	16000	16120	15450	20400	10990	15700	15726.47	0.74	-20794	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3295	-46.35	2.57	12	0.38	-334.00	6025.00	35700	20240329	-56.64	11880	20240808	30.30	35700	-56.64	20240329	11880	30.30	20240808	35700	-56.64	20240329	11880	30.30	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
45	20241024	121242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	-110	5	-0.70	1173829270	74548	48.34	16000	16120	15450	20400	10990	15700	15746.51	0.74	-19344	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3318	-46.68	2.59	12	0.35	-334.00	6025.00	35700	20240329	-56.33	11880	20240808	31.23	35700	-56.33	20240329	11880	31.23	20240808	35700	-56.33	20240329	11880	31.23	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
46	20241024	111241	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	-170	5	-1.08	1093801860	69391	44.99	16000	16120	15450	20400	10990	15700	15763.70	0.74	-18401	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3306	-46.50	2.58	12	0.33	-334.00	6025.00	35700	20240329	-56.50	11880	20240808	30.72	35700	-56.50	20240329	11880	30.72	20240808	35700	-56.50	20240329	11880	30.72	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
47	20241024	101120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	-120	5	-0.76	925528840	58538	37.95	16000	16120	15580	20400	10990	15700	15812.46	0.74	-17366	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3316	-46.65	2.59	12	0.28	-334.00	6025.00	35700	20240329	-56.36	11880	20240808	31.14	35700	-56.36	20240329	11880	31.14	20240808	35700	-56.36	20240329	11880	31.14	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
48	20241024	091335	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	250	2	1.59	530743710	33385	21.65	16000	16120	15670	20400	10990	15700	15903.13	0.74	-5359	16366	16032	15516	15182	14666	16200	15350	106	4700	500	10990	10	1	21285882	3395	-47.75	2.65	12	0.16	-334.00	6025.00	35700	20240329	-55.32	11880	20240808	34.26	35700	-55.32	20240329	11880	34.26	20240808	35700	-55.32	20240329	11880	34.26	20240808	3.26	N	378340	500	106 억	157436	N	N	14	N	N
49	20241023	161246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	140	2	0.90	2358436430	151918	63.44	15560	15850	15000	20200	10900	15560	15523.99	0.67	15648	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3342	-47.01	2.61	12	0.71	-334.00	6025.00	35700	20240329	-56.02	11880	20240808	32.15	35700	-56.02	20240329	11880	32.15	20240808	35700	-56.02	20240329	11880	32.15	20240808	3.28	N	378340	500	106 억	141920	N	N	14	N	N
50	20241023	151312	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	170	2	1.09	2274739820	146592	61.21	15560	15850	15000	20200	10900	15560	15517.49	0.67	15812	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3348	-47.10	2.61	12	0.69	-334.00	6025.00	35700	20240329	-55.94	11880	20240808	32.41	35700	-55.94	20240329	11880	32.41	20240808	35700	-55.94	20240329	11880	32.41	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
51	20241023	141317	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	40	2	0.26	1913867790	123660	51.64	15560	15850	15000	20200	10900	15560	15476.85	0.67	17223	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3321	-46.71	2.59	12	0.58	-334.00	6025.00	35700	20240329	-56.30	11880	20240808	31.31	35700	-56.30	20240329	11880	31.31	20240808	35700	-56.30	20240329	11880	31.31	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
52	20241023	131257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	80	2	0.51	1633666080	105799	44.18	15560	15850	15000	20200	10900	15560	15441.22	0.67	20100	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3329	-46.83	2.60	12	0.50	-334.00	6025.00	35700	20240329	-56.19	11880	20240808	31.65	35700	-56.19	20240329	11880	31.65	20240808	35700	-56.19	20240329	11880	31.65	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
53	20241023	121253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-130	5	-0.84	1488071830	96402	40.25	15560	15850	15000	20200	10900	15560	15436.11	0.67	16369	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3284	-46.20	2.56	12	0.45	-334.00	6025.00	35700	20240329	-56.78	11880	20240808	29.88	35700	-56.78	20240329	11880	29.88	20240808	35700	-56.78	20240329	11880	29.88	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
54	20241023	111246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15350	-210	5	-1.35	1321916810	85610	35.75	15560	15850	15000	20200	10900	15560	15441.15	0.67	13852	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3267	-45.96	2.55	12	0.40	-334.00	6025.00	35700	20240329	-57.00	11880	20240808	29.21	35700	-57.00	20240329	11880	29.21	20240808	35700	-57.00	20240329	11880	29.21	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
55	20241023	101251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	-20	5	-0.13	709502820	45504	19.00	15560	15850	15420	20200	10900	15560	15592.10	0.67	3480	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3308	-46.53	2.58	12	0.21	-334.00	6025.00	35700	20240329	-56.47	11880	20240808	30.81	35700	-56.47	20240329	11880	30.81	20240808	35700	-56.47	20240329	11880	30.81	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
56	20241023	091251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	30	2	0.19	309509740	19781	8.26	15560	15850	15500	20200	10900	15560	15646.82	0.67	-25	17360	16460	16000	15100	14640	16230	14870	106	4640	500	10890	10	1	21285882	3318	-46.68	2.59	12	0.09	-334.00	6025.00	35700	20240329	-56.33	11880	20240808	31.23	35700	-56.33	20240329	11880	31.23	20240808	35700	-56.33	20240329	11880	31.23	20240808	3.28	N	378340	500	106 억	141920	N	N	3	N	N
57	20241022	161236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-1190	5	-7.10	3797100600	238090	251.96	16860	16900	15540	21750	11730	16750	15949.24	0.79	-25675	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3312	-46.59	2.58	12	1.12	-334.00	6025.00	35700	20240329	-56.41	11880	20240808	30.98	35700	-56.41	20240329	11880	30.98	20240808	35700	-56.41	20240329	11880	30.98	20240808	3.38	N	378340	500	106 억	167595	N	N	3	N	N
58	20241022	151253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	-1130	5	-6.75	3652215560	228786	242.11	16860	16900	15540	21750	11730	16750	15963.42	0.79	-23693	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3325	-46.77	2.59	12	1.07	-334.00	6025.00	35700	20240329	-56.25	11880	20240808	31.48	35700	-56.25	20240329	11880	31.48	20240808	35700	-56.25	20240329	11880	31.48	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
59	20241022	141252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15630	-1120	5	-6.69	3273521430	204490	216.40	16860	16900	15590	21750	11730	16750	16008.19	0.79	-20105	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3327	-46.80	2.59	12	0.96	-334.00	6025.00	35700	20240329	-56.22	11880	20240808	31.57	35700	-56.22	20240329	11880	31.57	20240808	35700	-56.22	20240329	11880	31.57	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
60	20241022	131252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	-1090	5	-6.51	3031844530	189044	200.05	16860	16900	15590	21750	11730	16750	16037.73	0.79	-18569	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3333	-46.89	2.60	12	0.89	-334.00	6025.00	35700	20240329	-56.13	11880	20240808	31.82	35700	-56.13	20240329	11880	31.82	20240808	35700	-56.13	20240329	11880	31.82	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
61	20241022	121247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	-1020	5	-6.09	2542011860	157820	167.01	16860	16900	15730	21750	11730	16750	16106.99	0.79	-14400	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3348	-47.10	2.61	12	0.74	-334.00	6025.00	35700	20240329	-55.94	11880	20240808	32.41	35700	-55.94	20240329	11880	32.41	20240808	35700	-55.94	20240329	11880	32.41	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
62	20241022	111243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15980	-770	5	-4.60	1887192390	116439	123.22	16860	16900	15880	21750	11730	16750	16207.52	0.79	-15115	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3401	-47.84	2.65	12	0.55	-334.00	6025.00	35700	20240329	-55.24	11880	20240808	34.51	35700	-55.24	20240329	11880	34.51	20240808	35700	-55.24	20240329	11880	34.51	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
63	20241022	101246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16060	-690	5	-4.12	1176439580	71954	76.14	16860	16900	15980	21750	11730	16750	16349.83	0.79	-12038	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3419	-48.08	2.67	12	0.34	-334.00	6025.00	35700	20240329	-55.01	11880	20240808	35.19	35700	-55.01	20240329	11880	35.19	20240808	35700	-55.01	20240329	11880	35.19	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
64	20241022	091245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	-210	5	-1.25	339863100	20392	21.58	16860	16900	16510	21750	11730	16750	16666.45	0.79	-10748	17050	16900	16650	16500	16250	16975	16575	106	5000	500	11720	10	1	21285882	3521	-49.52	2.75	12	0.10	-334.00	6025.00	35700	20240329	-53.67	11880	20240808	39.23	35700	-53.67	20240329	11880	39.23	20240808	35700	-53.67	20240329	11880	39.23	20240808	3.38	N	378340	500	106 억	167595	N	N	1	N	N
65	20241021	161231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16750	90	2	0.54	1500342770	90338	62.63	16660	16800	16400	21650	11670	16660	16607.85	0.76	4711	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3565	-50.15	2.78	12	0.42	-334.00	6025.00	35700	20240329	-53.08	11880	20240808	40.99	35700	-53.08	20240329	11880	40.99	20240808	35700	-53.08	20240329	11880	40.99	20240808	3.32	N	378340	500	106 억	162683	N	N	1	N	N
66	20241021	151240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	80	2	0.48	1423519340	85749	59.45	16660	16800	16400	21650	11670	16660	16600.97	0.76	4919	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3563	-50.12	2.78	12	0.40	-334.00	6025.00	35700	20240329	-53.11	11880	20240808	40.91	35700	-53.11	20240329	11880	40.91	20240808	35700	-53.11	20240329	11880	40.91	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
67	20241021	141243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	-60	5	-0.36	1246009910	75076	52.05	16660	16800	16400	21650	11670	16660	16596.61	0.76	296	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3533	-49.70	2.76	12	0.35	-334.00	6025.00	35700	20240329	-53.50	11880	20240808	39.73	35700	-53.50	20240329	11880	39.73	20240808	35700	-53.50	20240329	11880	39.73	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
68	20241021	131239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	-120	5	-0.72	1154289610	69549	48.22	16660	16800	16400	21650	11670	16660	16596.74	0.76	-1318	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3521	-49.52	2.75	12	0.33	-334.00	6025.00	35700	20240329	-53.67	11880	20240808	39.23	35700	-53.67	20240329	11880	39.23	20240808	35700	-53.67	20240329	11880	39.23	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
69	20241021	121238	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	-100	5	-0.60	980113950	59025	40.92	16660	16800	16400	21650	11670	16660	16605.02	0.76	-1768	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3525	-49.58	2.75	12	0.28	-334.00	6025.00	35700	20240329	-53.61	11880	20240808	39.39	35700	-53.61	20240329	11880	39.39	20240808	35700	-53.61	20240329	11880	39.39	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
70	20241021	111231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16640	-20	5	-0.12	838438490	50492	35.01	16660	16800	16400	21650	11670	16660	16605.32	0.76	-551	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3542	-49.82	2.76	12	0.24	-334.00	6025.00	35700	20240329	-53.39	11880	20240808	40.07	35700	-53.39	20240329	11880	40.07	20240808	35700	-53.39	20240329	11880	40.07	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
71	20241021	101237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16630	-30	5	-0.18	693233460	41761	28.95	16660	16800	16400	21650	11670	16660	16599.95	0.76	-1428	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3540	-49.79	2.76	12	0.20	-334.00	6025.00	35700	20240329	-53.42	11880	20240808	39.98	35700	-53.42	20240329	11880	39.98	20240808	35700	-53.42	20240329	11880	39.98	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
72	20241021	091235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	-190	5	-1.14	286438460	17347	12.03	16660	16670	16400	21650	11670	16660	16511.85	0.76	1724	17533	17096	16833	16396	16133	16965	16265	106	4990	500	11660	10	1	21285882	3506	-49.31	2.73	12	0.08	-334.00	6025.00	35700	20240329	-53.87	11880	20240808	38.64	35700	-53.87	20240329	11880	38.64	20240808	35700	-53.87	20240329	11880	38.64	20240808	3.32	N	378340	500	106 억	162683	N	N	4	N	N
73	20241018	161233	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-460	5	-2.69	2398421440	142483	105.28	17040	17270	16570	22250	11990	17120	16833.04	0.71	12580	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3546	-49.88	2.77	12	0.67	-334.00	6025.00	35700	20240329	-53.33	11880	20240808	40.24	35700	-53.33	20240329	11880	40.24	20240808	35700	-53.33	20240329	11880	40.24	20240808	3.39	N	378340	500	106 억	150246	N	N	4	N	N
74	20241018	151304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	-430	5	-2.51	2272257890	134917	99.69	17040	17270	16570	22250	11990	17120	16841.89	0.71	10989	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3553	-49.97	2.77	12	0.63	-334.00	6025.00	35700	20240329	-53.25	11880	20240808	40.49	35700	-53.25	20240329	11880	40.49	20240808	35700	-53.25	20240329	11880	40.49	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
75	20241018	141305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-460	5	-2.69	1906399780	113033	83.52	17040	17270	16570	22250	11990	17120	16865.86	0.71	1056	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3546	-49.88	2.77	12	0.53	-334.00	6025.00	35700	20240329	-53.33	11880	20240808	40.24	35700	-53.33	20240329	11880	40.24	20240808	35700	-53.33	20240329	11880	40.24	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
76	20241018	131250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	-430	5	-2.51	1542469250	91138	67.34	17040	17270	16660	22250	11990	17120	16924.54	0.71	-2360	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3553	-49.97	2.77	12	0.43	-334.00	6025.00	35700	20240329	-53.25	11880	20240808	40.49	35700	-53.25	20240329	11880	40.49	20240808	35700	-53.25	20240329	11880	40.49	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
77	20241018	121300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16760	-360	5	-2.10	1326200550	78209	57.79	17040	17270	16750	22250	11990	17120	16957.13	0.71	-1912	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3568	-50.18	2.78	12	0.37	-334.00	6025.00	35700	20240329	-53.05	11880	20240808	41.08	35700	-53.05	20240329	11880	41.08	20240808	35700	-53.05	20240329	11880	41.08	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
78	20241018	111257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	-220	5	-1.29	1092286860	64303	47.51	17040	17270	16860	22250	11990	17120	16986.56	0.71	-1683	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3597	-50.60	2.80	12	0.30	-334.00	6025.00	35700	20240329	-52.66	11880	20240808	42.26	35700	-52.66	20240329	11880	42.26	20240808	35700	-52.66	20240329	11880	42.26	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
79	20241018	101242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	-150	5	-0.88	692166750	40641	30.03	17040	17270	16880	22250	11990	17120	17031.24	0.71	1738	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3612	-50.81	2.82	12	0.19	-334.00	6025.00	35700	20240329	-52.46	11880	20240808	42.85	35700	-52.46	20240329	11880	42.85	20240808	35700	-52.46	20240329	11880	42.85	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
80	20241018	091241	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17230	110	2	0.64	117371260	6840	5.05	17040	17270	17040	22250	11990	17120	17159.55	0.71	753	17840	17480	17260	16900	16680	17370	16790	106	5130	500	11980	10	1	21285882	3668	-51.59	2.86	12	0.03	-334.00	6025.00	35700	20240329	-51.74	11880	20240808	45.03	35700	-51.74	20240329	11880	45.03	20240808	35700	-51.74	20240329	11880	45.03	20240808	3.39	N	378340	500	106 억	150246	N	N	2	N	N
81	20241017	161237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	-240	5	-1.38	2275962960	132112	84.13	17360	17620	17040	22550	12160	17360	17228.56	0.72	-4085	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3644	-51.26	2.84	12	0.62	-334.00	6025.00	35700	20240329	-52.04	11880	20240808	44.11	35700	-52.04	20240329	11880	44.11	20240808	35700	-52.04	20240329	11880	44.11	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
82	20241017	151239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	-270	5	-1.56	2176594030	126306	80.43	17360	17620	17040	22550	12160	17360	17232.70	0.72	-3162	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3638	-51.17	2.84	12	0.59	-334.00	6025.00	35700	20240329	-52.13	11880	20240808	43.86	35700	-52.13	20240329	11880	43.86	20240808	35700	-52.13	20240329	11880	43.86	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
83	20241017	141246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17310	-50	5	-0.29	1970324430	114275	72.77	17360	17620	17040	22550	12160	17360	17241.96	0.72	-2199	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3685	-51.83	2.87	12	0.54	-334.00	6025.00	35700	20240329	-51.51	11880	20240808	45.71	35700	-51.51	20240329	11880	45.71	20240808	35700	-51.51	20240329	11880	45.71	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
84	20241017	131239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17130	-230	5	-1.32	1487353340	86056	54.80	17360	17620	17120	22550	12160	17360	17283.55	0.72	-1944	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3646	-51.29	2.84	12	0.40	-334.00	6025.00	35700	20240329	-52.02	11880	20240808	44.19	35700	-52.02	20240329	11880	44.19	20240808	35700	-52.02	20240329	11880	44.19	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
85	20241017	121246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	-180	5	-1.04	1274072540	73621	46.88	17360	17620	17150	22550	12160	17360	17305.83	0.72	-1802	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3657	-51.44	2.85	12	0.35	-334.00	6025.00	35700	20240329	-51.88	11880	20240808	44.61	35700	-51.88	20240329	11880	44.61	20240808	35700	-51.88	20240329	11880	44.61	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
86	20241017	111243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17230	-130	5	-0.75	1037616820	59872	38.13	17360	17620	17200	22550	12160	17360	17330.59	0.72	-712	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3668	-51.59	2.86	12	0.28	-334.00	6025.00	35700	20240329	-51.74	11880	20240808	45.03	35700	-51.74	20240329	11880	45.03	20240808	35700	-51.74	20240329	11880	45.03	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
87	20241017	101240	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17320	-40	5	-0.23	762220330	43922	27.97	17360	17620	17240	22550	12160	17360	17353.95	0.72	547	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3687	-51.86	2.87	12	0.21	-334.00	6025.00	35700	20240329	-51.48	11880	20240808	45.79	35700	-51.48	20240329	11880	45.79	20240808	35700	-51.48	20240329	11880	45.79	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
88	20241017	091231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17340	-20	5	-0.12	242159560	13897	8.85	17360	17620	17340	22550	12160	17360	17425.31	0.72	1068	18073	17716	17523	17166	16973	17620	17070	106	5190	500	12150	10	1	21285882	3691	-51.92	2.88	12	0.07	-334.00	6025.00	35700	20240329	-51.43	11880	20240808	45.96	35700	-51.43	20240329	11880	45.96	20240808	35700	-51.43	20240329	11880	45.96	20240808	3.38	N	378340	500	106 억	154259	N	N	2	N	N
89	20241016	161225	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	-120	5	-0.69	2718003210	154493	55.58	17630	17880	17330	22700	12240	17480	17593.70	0.75	-5589	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3695	-51.98	2.88	12	0.73	-334.00	6025.00	35700	20240329	-51.37	11880	20240808	46.13	35700	-51.37	20240329	11880	46.13	20240808	35700	-51.37	20240329	11880	46.13	20240808	3.54	N	378340	500	106 억	159923	N	N	2	N	N
90	20241016	151233	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	-120	5	-0.69	2573887930	146194	52.60	17630	17880	17330	22700	12240	17480	17606.39	0.75	-5128	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3695	-51.98	2.88	12	0.69	-334.00	6025.00	35700	20240329	-51.37	11880	20240808	46.13	35700	-51.37	20240329	11880	46.13	20240808	35700	-51.37	20240329	11880	46.13	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
91	20241016	141236	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17470	-10	5	-0.06	2241374040	127157	45.75	17630	17880	17330	22700	12240	17480	17627.39	0.75	-3699	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3719	-52.31	2.90	12	0.60	-334.00	6025.00	35700	20240329	-51.06	11880	20240808	47.05	35700	-51.06	20240329	11880	47.05	20240808	35700	-51.06	20240329	11880	47.05	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
92	20241016	131229	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	90	2	0.51	1984707940	112516	40.48	17630	17880	17330	22700	12240	17480	17640.03	0.75	-1608	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3740	-52.60	2.92	12	0.53	-334.00	6025.00	35700	20240329	-50.78	11880	20240808	47.90	35700	-50.78	20240329	11880	47.90	20240808	35700	-50.78	20240329	11880	47.90	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
93	20241016	121229	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17530	50	2	0.29	1882025790	106670	38.38	17630	17880	17330	22700	12240	17480	17644.19	0.75	-893	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3731	-52.49	2.91	12	0.50	-334.00	6025.00	35700	20240329	-50.90	11880	20240808	47.56	35700	-50.90	20240329	11880	47.56	20240808	35700	-50.90	20240329	11880	47.56	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
94	20241016	111227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17440	-40	5	-0.23	1623973900	91864	33.05	17630	17880	17440	22700	12240	17480	17679.07	0.75	-2221	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3712	-52.22	2.89	12	0.43	-334.00	6025.00	35700	20240329	-51.15	11880	20240808	46.80	35700	-51.15	20240329	11880	46.80	20240808	35700	-51.15	20240329	11880	46.80	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
95	20241016	101226	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	220	2	1.26	1088055460	61335	22.07	17630	17880	17550	22700	12240	17480	17741.62	0.75	-638	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3768	-52.99	2.94	12	0.29	-334.00	6025.00	35700	20240329	-50.42	11880	20240808	48.99	35700	-50.42	20240329	11880	48.99	20240808	35700	-50.42	20240329	11880	48.99	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
96	20241016	091230	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17730	250	2	1.43	684102240	38518	13.86	17630	17880	17550	22700	12240	17480	17764.16	0.75	3619	18993	18236	17843	17086	16693	18040	16890	106	5220	500	12230	10	1	21285882	3774	-53.08	2.94	12	0.18	-334.00	6025.00	35700	20240329	-50.34	11880	20240808	49.24	35700	-50.34	20240329	11880	49.24	20240808	35700	-50.34	20240329	11880	49.24	20240808	3.54	N	378340	500	106 억	159923	N	N	7	N	N
97	20241015	161221	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17480	-820	5	-4.48	4870495670	274517	105.56	18460	18600	17450	23750	12810	18300	17742.37	1.03	-59825	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3721	-52.34	2.90	12	1.29	-334.00	6025.00	35700	20240329	-51.04	11880	20240808	47.14	35700	-51.04	20240329	11880	47.14	20240808	35700	-51.04	20240329	11880	47.14	20240808	3.58	N	378340	500	106 억	219434	N	N	7	N	N
98	20241015	151231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17490	-810	5	-4.43	4627610640	260626	100.21	18460	18600	17450	23750	12810	18300	17755.74	1.03	-57561	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3723	-52.37	2.90	12	1.22	-334.00	6025.00	35700	20240329	-51.01	11880	20240808	47.22	35700	-51.01	20240329	11880	47.22	20240808	35700	-51.01	20240329	11880	47.22	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
99	20241015	141231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17500	-800	5	-4.37	4052345190	227725	87.56	18460	18600	17500	23750	12810	18300	17794.89	1.03	-52465	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3725	-52.40	2.90	12	1.07	-334.00	6025.00	35700	20240329	-50.98	11880	20240808	47.31	35700	-50.98	20240329	11880	47.31	20240808	35700	-50.98	20240329	11880	47.31	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
100	20241015	131227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17610	-690	5	-3.77	3522459000	197538	75.96	18460	18600	17520	23750	12810	18300	17831.79	1.03	-44329	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3748	-52.72	2.92	12	0.93	-334.00	6025.00	35700	20240329	-50.67	11880	20240808	48.23	35700	-50.67	20240329	11880	48.23	20240808	35700	-50.67	20240329	11880	48.23	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
101	20241015	121231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17570	-730	5	-3.99	3196400390	178972	68.82	18460	18600	17550	23750	12810	18300	17859.76	1.03	-43778	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3740	-52.60	2.92	12	0.84	-334.00	6025.00	35700	20240329	-50.78	11880	20240808	47.90	35700	-50.78	20240329	11880	47.90	20240808	35700	-50.78	20240329	11880	47.90	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
102	20241015	111235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	-600	5	-3.28	2647122170	147852	56.85	18460	18600	17650	23750	12810	18300	17903.85	1.03	-38086	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3768	-52.99	2.94	12	0.69	-334.00	6025.00	35700	20240329	-50.42	11880	20240808	48.99	35700	-50.42	20240329	11880	48.99	20240808	35700	-50.42	20240329	11880	48.99	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
103	20241015	101232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	-600	5	-3.28	2145542380	119558	45.97	18460	18600	17650	23750	12810	18300	17945.60	1.03	-30560	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3768	-52.99	2.94	12	0.56	-334.00	6025.00	35700	20240329	-50.42	11880	20240808	48.99	35700	-50.42	20240329	11880	48.99	20240808	35700	-50.42	20240329	11880	48.99	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
104	20241015	091228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18230	-70	5	-0.38	321419450	17503	6.73	18460	18600	18190	23750	12810	18300	18363.70	1.03	-6155	18960	18630	18140	17810	17320	18795	17975	106	5450	500	12810	10	1	21285882	3880	-54.58	3.03	12	0.08	-334.00	6025.00	35700	20240329	-48.94	11880	20240808	53.45	35700	-48.94	20240329	11880	53.45	20240808	35700	-48.94	20240329	11880	53.45	20240808	3.58	N	378340	500	106 억	219434	N	N	25	N	N
105	20241014	161156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18300	360	2	2.01	4704585700	258413	90.81	17700	18470	17650	23300	12560	17940	18205.59	0.90	27422	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3895	-54.79	3.04	12	1.21	-334.00	6025.00	35700	20240329	-48.74	11880	20240808	54.04	35700	-48.74	20240329	11880	54.04	20240808	35700	-48.74	20240329	11880	54.04	20240808	3.53	N	378340	500	106 억	192188	N	N	25	N	N
106	20241014	151212	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18320	380	2	2.12	4530782820	248917	87.48	17700	18470	17650	23300	12560	17940	18202.09	0.90	28788	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3900	-54.85	3.04	12	1.17	-334.00	6025.00	35700	20240329	-48.68	11880	20240808	54.21	35700	-48.68	20240329	11880	54.21	20240808	35700	-48.68	20240329	11880	54.21	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
107	20241014	141211	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18390	450	2	2.51	4138466300	227493	79.95	17700	18470	17650	23300	12560	17940	18191.73	0.90	27027	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3914	-55.06	3.05	12	1.07	-334.00	6025.00	35700	20240329	-48.49	11880	20240808	54.80	35700	-48.49	20240329	11880	54.80	20240808	35700	-48.49	20240329	11880	54.80	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
108	20241014	131209	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18310	370	2	2.06	3757282280	206743	72.65	17700	18470	17650	23300	12560	17940	18173.80	0.90	21269	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3897	-54.82	3.04	12	0.97	-334.00	6025.00	35700	20240329	-48.71	11880	20240808	54.12	35700	-48.71	20240329	11880	54.12	20240808	35700	-48.71	20240329	11880	54.12	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
109	20241014	121200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	310	2	1.73	3405837790	187537	65.90	17700	18470	17650	23300	12560	17940	18161.00	0.90	17792	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3885	-54.64	3.03	12	0.88	-334.00	6025.00	35700	20240329	-48.88	11880	20240808	53.62	35700	-48.88	20240329	11880	53.62	20240808	35700	-48.88	20240329	11880	53.62	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
110	20241014	111200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18250	310	2	1.73	2923326030	160930	56.55	17700	18470	17650	23300	12560	17940	18165.34	0.90	5619	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3885	-54.64	3.03	12	0.76	-334.00	6025.00	35700	20240329	-48.88	11880	20240808	53.62	35700	-48.88	20240329	11880	53.62	20240808	35700	-48.88	20240329	11880	53.62	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
111	20241014	101203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18200	260	2	1.45	2214982970	122123	42.92	17700	18470	17650	23300	12560	17940	18137.47	0.90	7285	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3874	-54.49	3.02	12	0.57	-334.00	6025.00	35700	20240329	-49.02	11880	20240808	53.20	35700	-49.02	20240329	11880	53.20	20240808	35700	-49.02	20240329	11880	53.20	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
112	20241014	091204	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17700	-240	5	-1.34	395282670	22333	7.85	17700	17800	17650	23300	12560	17940	17698.41	0.90	2765	19460	18700	18270	17510	17080	18485	17295	106	5360	500	12550	10	1	21285882	3768	-52.99	2.94	12	0.10	-334.00	6025.00	35700	20240329	-50.42	11880	20240808	48.99	35700	-50.42	20240329	11880	48.99	20240808	35700	-50.42	20240329	11880	48.99	20240808	3.53	N	378340	500	106 억	192188	N	N	22	N	N
113	20241011	161142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17940	-600	5	-3.24	5135496280	279117	67.78	18690	19030	17840	24100	12980	18540	18399.62	1.05	-32354	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3819	-53.71	2.98	12	1.31	-334.00	6025.00	35700	20240329	-49.75	11880	20240808	51.01	35700	-49.75	20240329	11880	51.01	20240808	35700	-49.75	20240329	11880	51.01	20240808	3.54	N	378340	500	106 억	224538	N	N	22	N	N
114	20241011	151158	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17980	-560	5	-3.02	4956283110	269140	65.35	18690	19030	17840	24100	12980	18540	18415.25	1.05	-32435	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3827	-53.83	2.98	12	1.26	-334.00	6025.00	35700	20240329	-49.64	11880	20240808	51.35	35700	-49.64	20240329	11880	51.35	20240808	35700	-49.64	20240329	11880	51.35	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
115	20241011	141202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18030	-510	5	-2.75	4200831130	226982	55.12	18690	19030	18010	24100	12980	18540	18507.33	1.05	-28083	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3838	-53.98	2.99	12	1.07	-334.00	6025.00	35700	20240329	-49.50	11880	20240808	51.77	35700	-49.50	20240329	11880	51.77	20240808	35700	-49.50	20240329	11880	51.77	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
116	20241011	131202	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18260	-280	5	-1.51	3382768360	181854	44.16	18690	19030	18180	24100	12980	18540	18601.57	1.05	-24144	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3887	-54.67	3.03	12	0.85	-334.00	6025.00	35700	20240329	-48.85	11880	20240808	53.70	35700	-48.85	20240329	11880	53.70	20240808	35700	-48.85	20240329	11880	53.70	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
117	20241011	121155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18470	-70	5	-0.38	3093718500	166155	40.35	18690	19030	18180	24100	12980	18540	18619.49	1.05	-23052	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3932	-55.30	3.07	12	0.78	-334.00	6025.00	35700	20240329	-48.26	11880	20240808	55.47	35700	-48.26	20240329	11880	55.47	20240808	35700	-48.26	20240329	11880	55.47	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
118	20241011	111156	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18430	-110	5	-0.59	2589990400	138663	33.67	18690	19030	18390	24100	12980	18540	18678.34	1.05	-21547	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3923	-55.18	3.06	12	0.65	-334.00	6025.00	35700	20240329	-48.38	11880	20240808	55.13	35700	-48.38	20240329	11880	55.13	20240808	35700	-48.38	20240329	11880	55.13	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
119	20241011	101205	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18460	-80	5	-0.43	2079677670	111050	26.97	18690	19030	18440	24100	12980	18540	18727.44	1.05	-12041	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	3929	-55.27	3.06	12	0.52	-334.00	6025.00	35700	20240329	-48.29	11880	20240808	55.39	35700	-48.29	20240329	11880	55.39	20240808	35700	-48.29	20240329	11880	55.39	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
120	20241011	091200	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18990	450	2	2.43	685718790	36496	8.86	18690	18990	18540	24100	12980	18540	18789.06	1.05	-3395	19700	19120	18810	18230	17920	18965	18075	106	5560	500	12970	10	1	21285882	4042	-56.86	3.15	12	0.17	-334.00	6025.00	35700	20240329	-46.81	11880	20240808	59.85	35700	-46.81	20240329	11880	59.85	20240808	35700	-46.81	20240329	11880	59.85	20240808	3.54	N	378340	500	106 억	224538	N	N	5	N	N
121	20241010	161226	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18540	-360	5	-1.90	7619546290	402406	95.17	19380	19390	18500	24550	13230	18900	18936.00	1.41	-75839	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	3946	-55.51	3.08	12	1.89	-334.00	6025.00	35700	20240329	-48.07	11880	20240808	56.06	35700	-48.07	20240329	11880	56.06	20240808	35700	-48.07	20240329	11880	56.06	20240808	3.64	N	378340	500	106 억	300331	N	N	5	N	N
122	20241010	151245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18550	-350	5	-1.85	7270596300	383591	90.72	19380	19390	18500	24550	13230	18900	18954.03	1.41	-80602	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	3949	-55.54	3.08	12	1.80	-334.00	6025.00	35700	20240329	-48.04	11880	20240808	56.14	35700	-48.04	20240329	11880	56.14	20240808	35700	-48.04	20240329	11880	56.14	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
123	20241010	141238	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18760	-140	5	-0.74	6306406920	331883	78.49	19380	19390	18740	24550	13230	18900	19001.90	1.41	-79251	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	3993	-56.17	3.11	12	1.56	-334.00	6025.00	35700	20240329	-47.45	11880	20240808	57.91	35700	-47.45	20240329	11880	57.91	20240808	35700	-47.45	20240329	11880	57.91	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
124	20241010	131235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18780	-120	5	-0.63	5935237560	312137	73.82	19380	19390	18740	24550	13230	18900	19014.85	1.41	-74221	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	3997	-56.23	3.12	12	1.47	-334.00	6025.00	35700	20240329	-47.39	11880	20240808	58.08	35700	-47.39	20240329	11880	58.08	20240808	35700	-47.39	20240329	11880	58.08	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
125	20241010	121235	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18780	-120	5	-0.63	5602985280	294448	69.63	19380	19390	18740	24550	13230	18900	19028.78	1.41	-69815	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	3997	-56.23	3.12	12	1.38	-334.00	6025.00	35700	20240329	-47.39	11880	20240808	58.08	35700	-47.39	20240329	11880	58.08	20240808	35700	-47.39	20240329	11880	58.08	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
126	20241010	111234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18850	-50	5	-0.26	5037545770	264360	62.52	19380	19390	18820	24550	13230	18900	19055.63	1.41	-66267	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	4012	-56.44	3.13	12	1.24	-334.00	6025.00	35700	20240329	-47.20	11880	20240808	58.67	35700	-47.20	20240329	11880	58.67	20240808	35700	-47.20	20240329	11880	58.67	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
127	20241010	101232	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19030	130	2	0.69	4216919720	221050	52.28	19380	19390	18820	24550	13230	18900	19076.77	1.41	-58292	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	4051	-56.98	3.16	12	1.04	-334.00	6025.00	35700	20240329	-46.69	11880	20240808	60.19	35700	-46.69	20240329	11880	60.19	20240808	35700	-46.69	20240329	11880	60.19	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
128	20241010	091237	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19070	170	2	0.90	2292593130	119629	28.29	19380	19390	18950	24550	13230	18900	19164.19	1.41	-51001	19580	19240	18790	18450	18000	19410	18620	106	5650	500	13230	10	1	21285882	4059	-57.10	3.17	12	0.56	-334.00	6025.00	35700	20240329	-46.58	11880	20240808	60.52	35700	-46.58	20240329	11880	60.52	20240808	35700	-46.58	20240329	11880	60.52	20240808	3.64	N	378340	500	106 억	300331	N	N	64	N	N
129	20241008	161222	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18900	90	2	0.48	7704431560	410950	20.94	18520	19130	18340	24450	13170	18810	18747.52	1.51	-23703	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	4023	-56.59	3.14	12	1.93	-334.00	6025.00	35700	20240329	-47.06	11880	20240808	59.09	35700	-47.06	20240329	11880	59.09	20240808	35700	-47.06	20240329	11880	59.09	20240808	3.59	N	378340	500	106 억	322267	N	N	64	N	N
130	20241008	151234	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18820	10	2	0.05	7467068090	398369	20.30	18520	19130	18340	24450	13170	18810	18744.08	1.51	-22722	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	4006	-56.35	3.12	12	1.87	-334.00	6025.00	35700	20240329	-47.28	11880	20240808	58.42	35700	-47.28	20240329	11880	58.42	20240808	35700	-47.28	20240329	11880	58.42	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
131	20241008	141228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18930	120	2	0.64	6619623870	353407	18.01	18520	19130	18340	24450	13170	18810	18730.86	1.51	-24065	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	4029	-56.68	3.14	12	1.66	-334.00	6025.00	35700	20240329	-46.97	11880	20240808	59.34	35700	-46.97	20240329	11880	59.34	20240808	35700	-46.97	20240329	11880	59.34	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
132	20241008	131227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19020	210	2	1.12	5813031460	310972	15.84	18520	19130	18340	24450	13170	18810	18693.06	1.51	-23183	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	4049	-56.95	3.16	12	1.46	-334.00	6025.00	35700	20240329	-46.72	11880	20240808	60.10	35700	-46.72	20240329	11880	60.10	20240808	35700	-46.72	20240329	11880	60.10	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
133	20241008	121228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18920	110	2	0.58	4568356070	245344	12.50	18520	18990	18340	24450	13170	18810	18620.13	1.51	-24653	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	4027	-56.65	3.14	12	1.15	-334.00	6025.00	35700	20240329	-47.00	11880	20240808	59.26	35700	-47.00	20240329	11880	59.26	20240808	35700	-47.00	20240329	11880	59.26	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
134	20241008	111227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18460	-350	5	-1.86	2759711140	148866	7.58	18520	18750	18400	24450	13170	18810	18538.04	1.51	-6880	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	3929	-55.27	3.06	12	0.70	-334.00	6025.00	35700	20240329	-48.29	11880	20240808	55.39	35700	-48.29	20240329	11880	55.39	20240808	35700	-48.29	20240329	11880	55.39	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
135	20241008	101227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18470	-340	5	-1.81	2195087640	118289	6.03	18520	18750	18450	24450	13170	18810	18556.77	1.51	-6317	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	3932	-55.30	3.07	12	0.56	-334.00	6025.00	35700	20240329	-48.26	11880	20240808	55.47	35700	-48.26	20240329	11880	55.47	20240808	35700	-48.26	20240329	11880	55.47	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
136	20241008	091231	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18640	-170	5	-0.90	982336900	52945	2.70	18520	18720	18450	24450	13170	18810	18553.43	1.51	2929	20976	19892	18696	17612	16416	20435	18155	106	5640	500	13160	10	1	21285882	3968	-55.81	3.09	12	0.25	-334.00	6025.00	35700	20240329	-47.79	11880	20240808	56.90	35700	-47.79	20240329	11880	56.90	20240808	35700	-47.79	20240329	11880	56.90	20240808	3.59	N	378340	500	106 억	322267	N	N	29	N	N
137	20241007	161245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18810	1600	2	9.30	37219185680	1948277	1088.47	17520	19780	17500	22350	12050	17210	19103.92	0.70	174838	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	4004	-56.32	3.12	12	9.15	-334.00	6025.00	35700	20240329	-47.31	11880	20240808	58.33	35700	-47.31	20240329	11880	58.33	20240808	35700	-47.31	20240329	11880	58.33	20240808	3.62	N	378340	500	106 억	148674	N	N	29	N	N
138	20241007	151157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18740	1530	2	8.89	36674657720	1919304	1072.28	17520	19780	17500	22350	12050	17210	19108.31	0.70	168684	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	3989	-56.11	3.11	12	9.02	-334.00	6025.00	35700	20240329	-47.51	11880	20240808	57.74	35700	-47.51	20240329	11880	57.74	20240808	35700	-47.51	20240329	11880	57.74	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
139	20241007	141217	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18820	1610	2	9.36	35793750750	1872406	1046.08	17520	19780	17500	22350	12050	17210	19116.45	0.70	162388	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	4006	-56.35	3.12	12	8.80	-334.00	6025.00	35700	20240329	-47.28	11880	20240808	58.42	35700	-47.28	20240329	11880	58.42	20240808	35700	-47.28	20240329	11880	58.42	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
140	20241007	131147	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18990	1780	2	10.34	33593023720	1755355	980.68	17520	19780	17500	22350	12050	17210	19137.45	0.70	144431	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	4042	-56.86	3.15	12	8.25	-334.00	6025.00	35700	20240329	-46.81	11880	20240808	59.85	35700	-46.81	20240329	11880	59.85	20240808	35700	-46.81	20240329	11880	59.85	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
141	20241007	121213	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19000	1790	2	10.40	32368961130	1691148	944.81	17520	19780	17500	22350	12050	17210	19140.23	0.70	144859	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	4044	-56.89	3.15	12	7.94	-334.00	6025.00	35700	20240329	-46.78	11880	20240808	59.93	35700	-46.78	20240329	11880	59.93	20240808	35700	-46.78	20240329	11880	59.93	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
142	20241007	111132	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19010	1800	2	10.46	30891398950	1613506	901.44	17520	19780	17500	22350	12050	17210	19145.51	0.70	126360	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	4046	-56.92	3.16	12	7.58	-334.00	6025.00	35700	20240329	-46.75	11880	20240808	60.02	35700	-46.75	20240329	11880	60.02	20240808	35700	-46.75	20240329	11880	60.02	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
143	20241007	101124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19180	1970	2	11.45	27517220870	1437755	803.25	17520	19780	17500	22350	12050	17210	19139.02	0.70	102734	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	4083	-57.43	3.18	12	6.75	-334.00	6025.00	35700	20240329	-46.27	11880	20240808	61.45	35700	-46.27	20240329	11880	61.45	20240808	35700	-46.27	20240329	11880	61.45	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
144	20241007	091208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18580	1370	2	7.96	3841651660	210454	117.58	17520	18650	17500	22350	12050	17210	18254.12	0.70	64089	17690	17450	17240	17000	16790	17345	16895	106	5140	500	12040	10	1	21285882	3955	-55.63	3.08	12	0.99	-334.00	6025.00	35700	20240329	-47.96	11880	20240808	56.40	35700	-47.96	20240329	11880	56.40	20240808	35700	-47.96	20240329	11880	56.40	20240808	3.62	N	378340	500	106 억	148674	N	N	28	N	N
145	20241004	161050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17210	-270	5	-1.54	3022887760	175398	75.80	17400	17480	17030	22700	12240	17480	17234.34	0.72	-3581	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3663	-51.53	2.86	12	0.82	-334.00	6025.00	35700	20240329	-51.79	11880	20240808	44.87	35700	-51.79	20240329	11880	44.87	20240808	35700	-51.79	20240329	11880	44.87	20240808	3.54	N	378340	500	106 억	152275	N	N	28	N	N
146	20241004	151107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17230	-250	5	-1.43	2847125240	165195	71.39	17400	17480	17030	22700	12240	17480	17234.52	0.72	-6960	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3668	-51.59	2.86	12	0.78	-334.00	6025.00	35700	20240329	-51.74	11880	20240808	45.03	35700	-51.74	20240329	11880	45.03	20240808	35700	-51.74	20240329	11880	45.03	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
147	20241004	141052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17210	-270	5	-1.54	2515323400	145994	63.09	17400	17480	17030	22700	12240	17480	17228.47	0.72	-19536	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3663	-51.53	2.86	12	0.69	-334.00	6025.00	35700	20240329	-51.79	11880	20240808	44.87	35700	-51.79	20240329	11880	44.87	20240808	35700	-51.79	20240329	11880	44.87	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
148	20241004	131106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17200	-280	5	-1.60	2325412470	134963	58.32	17400	17480	17030	22700	12240	17480	17229.48	0.72	-19018	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3661	-51.50	2.85	12	0.63	-334.00	6025.00	35700	20240329	-51.82	11880	20240808	44.78	35700	-51.82	20240329	11880	44.78	20240808	35700	-51.82	20240329	11880	44.78	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
149	20241004	121102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	-230	5	-1.32	1977807380	114756	49.59	17400	17480	17030	22700	12240	17480	17234.29	0.72	-15990	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3672	-51.65	2.86	12	0.54	-334.00	6025.00	35700	20240329	-51.68	11880	20240808	45.20	35700	-51.68	20240329	11880	45.20	20240808	35700	-51.68	20240329	11880	45.20	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
150	20241004	111052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17280	-200	5	-1.14	1821171460	105693	45.67	17400	17480	17030	22700	12240	17480	17230.11	0.72	-15022	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3678	-51.74	2.87	12	0.50	-334.00	6025.00	35700	20240329	-51.60	11880	20240808	45.45	35700	-51.60	20240329	11880	45.45	20240808	35700	-51.60	20240329	11880	45.45	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
151	20241004	101057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	-130	5	-0.74	1392936870	80880	34.95	17400	17480	17030	22700	12240	17480	17221.37	0.72	-24161	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3693	-51.95	2.88	12	0.38	-334.00	6025.00	35700	20240329	-51.40	11880	20240808	46.04	35700	-51.40	20240329	11880	46.04	20240808	35700	-51.40	20240329	11880	46.04	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
152	20241004	091101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17150	-330	5	-1.89	746194850	43204	18.67	17400	17470	17150	22700	12240	17480	17270.07	0.72	-21722	18620	18050	17600	17030	16580	18335	17315	106	5220	500	12230	10	1	21285882	3651	-51.35	2.85	12	0.20	-334.00	6025.00	35700	20240329	-51.96	11880	20240808	44.36	35700	-51.96	20240329	11880	44.36	20240808	35700	-51.96	20240329	11880	44.36	20240808	3.54	N	378340	500	106 억	152275	N	N	43	N	N
153	20241002	161049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17480	-350	5	-1.96	4025677990	228067	64.39	17300	18170	17150	23150	12490	17830	17652.57	0.59	26541	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3721	-52.34	2.90	12	1.07	-334.00	6025.00	35700	20240329	-51.04	11880	20240808	47.14	35700	-51.04	20240329	11880	47.14	20240808	35700	-51.04	20240329	11880	47.14	20240808	3.47	N	378340	500	106 억	125549	N	N	43	N	N
154	20241002	151103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	-230	5	-1.29	3708192440	209938	59.27	17300	18170	17150	23150	12490	17830	17663.27	0.59	19742	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3746	-52.69	2.92	12	0.99	-334.00	6025.00	35700	20240329	-50.70	11880	20240808	48.15	35700	-50.70	20240329	11880	48.15	20240808	35700	-50.70	20240329	11880	48.15	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N
155	20241002	141103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	-40	5	-0.22	3368776170	190716	53.84	17300	18170	17150	23150	12490	17830	17663.84	0.59	19997	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3787	-53.26	2.95	12	0.90	-334.00	6025.00	35700	20240329	-50.17	11880	20240808	49.75	35700	-50.17	20240329	11880	49.75	20240808	35700	-50.17	20240329	11880	49.75	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N
156	20241002	131053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17940	110	2	0.62	3022121180	171244	48.35	17300	18170	17150	23150	12490	17830	17648.04	0.59	20674	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3819	-53.71	2.98	12	0.80	-334.00	6025.00	35700	20240329	-49.75	11880	20240808	51.01	35700	-49.75	20240329	11880	51.01	20240808	35700	-49.75	20240329	11880	51.01	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N
157	20241002	121053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17910	80	2	0.45	2848233330	161551	45.61	17300	18170	17150	23150	12490	17830	17630.55	0.59	18750	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3812	-53.62	2.97	12	0.76	-334.00	6025.00	35700	20240329	-49.83	11880	20240808	50.76	35700	-49.83	20240329	11880	50.76	20240808	35700	-49.83	20240329	11880	50.76	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N
158	20241002	111040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17960	130	2	0.73	2509920820	142671	40.28	17300	18170	17150	23150	12490	17830	17592.37	0.59	23265	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3823	-53.77	2.98	12	0.67	-334.00	6025.00	35700	20240329	-49.69	11880	20240808	51.18	35700	-49.69	20240329	11880	51.18	20240808	35700	-49.69	20240329	11880	51.18	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N
159	20241002	101035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17640	-190	5	-1.07	1501562280	86520	24.43	17300	17660	17150	23150	12490	17830	17355.09	0.59	3238	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3755	-52.81	2.93	12	0.41	-334.00	6025.00	35700	20240329	-50.59	11880	20240808	48.48	35700	-50.59	20240329	11880	48.48	20240808	35700	-50.59	20240329	11880	48.48	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N
160	20241002	091037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17390	-440	5	-2.47	664086270	38434	10.85	17300	17500	17150	23150	12490	17830	17278.61	0.59	1692	18696	18262	18026	17592	17356	18480	17810	106	5320	500	12480	10	1	21285882	3702	-52.07	2.89	12	0.18	-334.00	6025.00	35700	20240329	-51.29	11880	20240808	46.38	35700	-51.29	20240329	11880	46.38	20240808	35700	-51.29	20240329	11880	46.38	20240808	3.47	N	378340	500	106 억	125549	N	N	90	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History