KissMeData/389500/price/prices-20241001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	330	2	2.34	206121100	14502	97.96	14110	14690	13610	18340	9880	14110	14213.27	0.62	3929	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	892	-8.09	7.68	12	0.23	-1784.00	1880.00	47750	20240116	-69.76	12000	20240805	20.33	47750	-69.76	20240116	12000	20.33	20240805	47750	-69.76	20240116	12000	20.33	20240805	0.07	N	389500	500	30 억	38205	N	N	1071	N	N
3	20241031	151406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	350	2	2.48	190215010	13397	90.50	14110	14690	13610	18340	9880	14110	14198.33	0.62	3792	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	893	-8.11	7.69	12	0.22	-1784.00	1880.00	47750	20240116	-69.72	12000	20240805	20.50	47750	-69.72	20240116	12000	20.50	20240805	47750	-69.72	20240116	12000	20.50	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
4	20241031	141403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14420	310	2	2.20	180194090	12702	85.80	14110	14690	13610	18340	9880	14110	14186.28	0.62	3928	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	890	-8.08	7.67	12	0.21	-1784.00	1880.00	47750	20240116	-69.80	12000	20240805	20.17	47750	-69.80	20240116	12000	20.17	20240805	47750	-69.80	20240116	12000	20.17	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
5	20241031	131406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14470	360	2	2.55	168175300	11871	80.19	14110	14690	13610	18340	9880	14110	14166.90	0.62	3825	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	894	-8.11	7.70	12	0.19	-1784.00	1880.00	47750	20240116	-69.70	12000	20240805	20.58	47750	-69.70	20240116	12000	20.58	20240805	47750	-69.70	20240116	12000	20.58	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
6	20241031	121401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14260	150	2	1.06	105965480	7579	51.20	14110	14370	13610	18340	9880	14110	13981.46	0.62	1848	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	881	-7.99	7.59	12	0.12	-1784.00	1880.00	47750	20240116	-70.14	12000	20240805	18.83	47750	-70.14	20240116	12000	18.83	20240805	47750	-70.14	20240116	12000	18.83	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
7	20241031	111400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	40	2	0.28	84409550	6069	41.00	14110	14310	13610	18340	9880	14110	13908.31	0.62	1353	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	874	-7.93	7.53	12	0.10	-1784.00	1880.00	47750	20240116	-70.37	12000	20240805	17.92	47750	-70.37	20240116	12000	17.92	20240805	47750	-70.37	20240116	12000	17.92	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
8	20241031	101403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-110	5	-0.78	66389650	4788	32.34	14110	14310	13610	18340	9880	14110	13865.84	0.62	1082	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	864	-7.85	7.45	12	0.08	-1784.00	1880.00	47750	20240116	-70.68	12000	20240805	16.67	47750	-70.68	20240116	12000	16.67	20240805	47750	-70.68	20240116	12000	16.67	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
9	20241031	091401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	-340	5	-2.41	40986160	2968	20.05	14110	14310	13610	18340	9880	14110	13809.35	0.62	1153	15043	14576	14343	13876	13643	14460	13760	31	4230	500	9590	10	1	6174904	850	-7.72	7.32	12	0.05	-1784.00	1880.00	47750	20240116	-71.16	12000	20240805	14.75	47750	-71.16	20240116	12000	14.75	20240805	47750	-71.16	20240116	12000	14.75	20240805	0.07	N	389500	500	30 억	38205	N	N	1208	N	N
10	20241030	161355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14110	-490	5	-3.36	212244080	14741	72.86	14600	14810	14110	18980	10220	14600	14398.21	0.64	-1476	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	871	-7.91	7.51	12	0.24	-1784.00	1880.00	47750	20240116	-70.45	12000	20240805	17.58	47750	-70.45	20240116	12000	17.58	20240805	47750	-70.45	20240116	12000	17.58	20240805	0.07	N	389500	500	30 억	39641	N	N	1208	N	N
11	20241030	151430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14260	-340	5	-2.33	196897450	13656	67.50	14600	14810	14230	18980	10220	14600	14418.38	0.64	-1449	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	881	-7.99	7.59	12	0.22	-1784.00	1880.00	47750	20240116	-70.14	12000	20240805	18.83	47750	-70.14	20240116	12000	18.83	20240805	47750	-70.14	20240116	12000	18.83	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
12	20241030	141405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14320	-280	5	-1.92	151209420	10454	51.67	14600	14810	14310	18980	10220	14600	14464.26	0.64	-1504	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	884	-8.03	7.62	12	0.17	-1784.00	1880.00	47750	20240116	-70.01	12000	20240805	19.33	47750	-70.01	20240116	12000	19.33	20240805	47750	-70.01	20240116	12000	19.33	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
13	20241030	131411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	-250	5	-1.71	125613930	8668	42.84	14600	14810	14320	18980	10220	14600	14491.69	0.64	-1289	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	886	-8.04	7.63	12	0.14	-1784.00	1880.00	47750	20240116	-69.95	12000	20240805	19.58	47750	-69.95	20240116	12000	19.58	20240805	47750	-69.95	20240116	12000	19.58	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
14	20241030	121429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	-160	5	-1.10	97268190	6695	33.09	14600	14810	14420	18980	10220	14600	14528.48	0.64	-757	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	892	-8.09	7.68	12	0.11	-1784.00	1880.00	47750	20240116	-69.76	12000	20240805	20.33	47750	-69.76	20240116	12000	20.33	20240805	47750	-69.76	20240116	12000	20.33	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
15	20241030	111406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14510	-90	5	-0.62	64971250	4464	22.06	14600	14810	14450	18980	10220	14600	14554.49	0.64	486	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	896	-8.13	7.72	12	0.07	-1784.00	1880.00	47750	20240116	-69.61	12000	20240805	20.92	47750	-69.61	20240116	12000	20.92	20240805	47750	-69.61	20240116	12000	20.92	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
16	20241030	101356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	10	2	0.07	47389130	3258	16.10	14600	14810	14450	18980	10220	14600	14545.47	0.64	992	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	902	-8.19	7.77	12	0.05	-1784.00	1880.00	47750	20240116	-69.40	12000	20240805	21.75	47750	-69.40	20240116	12000	21.75	20240805	47750	-69.40	20240116	12000	21.75	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
17	20241030	091405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	0	3	0.00	10275910	710	3.51	14600	14600	14450	18980	10220	14600	14473.11	0.64	449	15166	14882	14596	14312	14026	14740	14170	31	4380	500	9920	10	1	6174904	902	-8.18	7.77	12	0.01	-1784.00	1880.00	47750	20240116	-69.42	12000	20240805	21.67	47750	-69.42	20240116	12000	21.67	20240805	47750	-69.42	20240116	12000	21.67	20240805	0.07	N	389500	500	30 억	39641	N	N	704	N	N
18	20241029	161311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	-280	5	-1.88	292331300	20125	99.86	14880	14880	14310	19340	10420	14880	14525.76	0.70	-3218	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	902	-8.18	7.77	12	0.33	-1784.00	1880.00	47750	20240116	-69.42	12000	20240805	21.67	47750	-69.42	20240116	12000	21.67	20240805	47750	-69.42	20240116	12000	21.67	20240805	0.08	N	389500	500	30 억	43249	N	N	704	N	N
19	20241029	151332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14650	-230	5	-1.55	275072590	18937	93.96	14880	14880	14310	19340	10420	14880	14525.67	0.70	-3948	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	905	-8.21	7.79	12	0.31	-1784.00	1880.00	47750	20240116	-69.32	12000	20240805	22.08	47750	-69.32	20240116	12000	22.08	20240805	47750	-69.32	20240116	12000	22.08	20240805	0.08	N	389500	500	30 억	43249	N	N	15	N	N
20	20241029	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14390	-490	5	-3.29	219934110	15136	75.10	14880	14880	14310	19340	10420	14880	14530.53	0.70	-5907	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	889	-8.07	7.65	12	0.25	-1784.00	1880.00	47750	20240116	-69.86	12000	20240805	19.92	47750	-69.86	20240116	12000	19.92	20240805	47750	-69.86	20240116	12000	19.92	20240805	0.08	N	389500	500	30 억	43249	N	N	15	N	N
21	20241029	131321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	-480	5	-3.23	188405050	12938	64.20	14880	14880	14310	19340	10420	14880	14562.15	0.70	-6511	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	889	-8.07	7.66	12	0.21	-1784.00	1880.00	47750	20240116	-69.84	12000	20240805	20.00	47750	-69.84	20240116	12000	20.00	20240805	47750	-69.84	20240116	12000	20.00	20240805	0.08	N	389500	500	30 억	43249	N	N	15	N	N
22	20241029	121321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14470	-410	5	-2.76	143638300	9829	48.77	14880	14880	14410	19340	10420	14880	14613.72	0.70	-4681	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	894	-8.11	7.70	12	0.16	-1784.00	1880.00	47750	20240116	-69.70	12000	20240805	20.58	47750	-69.70	20240116	12000	20.58	20240805	47750	-69.70	20240116	12000	20.58	20240805	0.08	N	389500	500	30 억	43249	N	N	15	N	N
23	20241029	111344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	-420	5	-2.82	138309880	9461	46.94	14880	14880	14410	19340	10420	14880	14618.95	0.70	-4630	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	893	-8.11	7.69	12	0.15	-1784.00	1880.00	47750	20240116	-69.72	12000	20240805	20.50	47750	-69.72	20240116	12000	20.50	20240805	47750	-69.72	20240116	12000	20.50	20240805	0.08	N	389500	500	30 억	43249	N	N	15	N	N
24	20241029	101318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	-320	5	-2.15	77680470	5275	26.17	14880	14880	14410	19340	10420	14880	14726.16	0.70	-1636	15613	15246	14623	14256	13633	15430	14440	31	4460	500	10110	10	1	6174904	899	-8.16	7.74	12	0.09	-1784.00	1880.00	47750	20240116	-69.51	12000	20240805	21.33	47750	-69.51	20240116	12000	21.33	20240805	47750	-69.51	20240116	12000	21.33	20240805	0.08	N	389500	500	30 억	43249	N	N	15	N	N
25	20241028	161305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14880	430	2	2.98	296366650	20124	88.36	14450	14990	14000	18780	10120	14450	14726.61	0.67	2220	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	919	-8.34	7.91	12	0.33	-1784.00	1880.00	47750	20240116	-68.84	12000	20240805	24.00	47750	-68.84	20240116	12000	24.00	20240805	47750	-68.84	20240116	12000	24.00	20240805	0.08	N	389500	500	30 억	41072	N	N	15	N	N
26	20241028	151317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	400	2	2.77	287904270	19555	85.86	14450	14990	14000	18780	10120	14450	14722.80	0.67	2349	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	917	-8.32	7.90	12	0.32	-1784.00	1880.00	47750	20240116	-68.90	12000	20240805	23.75	47750	-68.90	20240116	12000	23.75	20240805	47750	-68.90	20240116	12000	23.75	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
27	20241028	141319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	480	2	3.32	260145510	17685	77.65	14450	14990	14000	18780	10120	14450	14709.95	0.67	2744	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	922	-8.37	7.94	12	0.29	-1784.00	1880.00	47750	20240116	-68.73	12000	20240805	24.42	47750	-68.73	20240116	12000	24.42	20240805	47750	-68.73	20240116	12000	24.42	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
28	20241028	131313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	290	2	2.01	192291900	13122	57.62	14450	14900	14000	18780	10120	14450	14654.16	0.67	16	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	910	-8.26	7.84	12	0.21	-1784.00	1880.00	47750	20240116	-69.13	12000	20240805	22.83	47750	-69.13	20240116	12000	22.83	20240805	47750	-69.13	20240116	12000	22.83	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
29	20241028	121313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14700	250	2	1.73	186338450	12719	55.85	14450	14900	14000	18780	10120	14450	14650.40	0.67	-5	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	908	-8.24	7.82	12	0.21	-1784.00	1880.00	47750	20240116	-69.21	12000	20240805	22.50	47750	-69.21	20240116	12000	22.50	20240805	47750	-69.21	20240116	12000	22.50	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
30	20241028	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14630	180	2	1.25	142639530	9764	42.87	14450	14900	14000	18780	10120	14450	14608.72	0.67	1742	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	903	-8.20	7.78	12	0.16	-1784.00	1880.00	47750	20240116	-69.36	12000	20240805	21.92	47750	-69.36	20240116	12000	21.92	20240805	47750	-69.36	20240116	12000	21.92	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
31	20241028	101258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14660	210	2	1.45	77403860	5329	23.40	14450	14860	14000	18780	10120	14450	14525.03	0.67	636	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	905	-8.22	7.80	12	0.09	-1784.00	1880.00	47750	20240116	-69.30	12000	20240805	22.17	47750	-69.30	20240116	12000	22.17	20240805	47750	-69.30	20240116	12000	22.17	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
32	20241028	091308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	70	2	0.48	18754120	1299	5.70	14450	14860	14000	18780	10120	14450	14437.35	0.67	196	14976	14712	14206	13942	13436	14845	14075	31	4330	500	9820	10	1	6174904	897	-8.14	7.72	12	0.02	-1784.00	1880.00	47750	20240116	-69.59	12000	20240805	21.00	47750	-69.59	20240116	12000	21.00	20240805	47750	-69.59	20240116	12000	21.00	20240805	0.08	N	389500	500	30 억	41072	N	N	0	N	N
33	20241025	161311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	170	2	1.19	316004790	22433	90.08	14330	14470	13700	18560	10000	14280	14086.47	0.60	3790	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	892	-8.10	7.69	12	0.36	-1784.00	1880.00	47750	20240116	-69.74	12000	20240805	20.42	47750	-69.74	20240116	12000	20.42	20240805	47750	-69.74	20240116	12000	20.42	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
34	20241025	151315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14390	110	2	0.77	303650300	21576	86.64	14330	14470	13700	18560	10000	14280	14073.52	0.60	3840	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	889	-8.07	7.65	12	0.35	-1784.00	1880.00	47750	20240116	-69.86	12000	20240805	19.92	47750	-69.86	20240116	12000	19.92	20240805	47750	-69.86	20240116	12000	19.92	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
35	20241025	141313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	-220	5	-1.54	262815550	18706	75.12	14330	14470	13700	18560	10000	14280	14049.80	0.60	2572	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	868	-7.88	7.48	12	0.30	-1784.00	1880.00	47750	20240116	-70.55	12000	20240805	17.17	47750	-70.55	20240116	12000	17.17	20240805	47750	-70.55	20240116	12000	17.17	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
36	20241025	131313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13980	-300	5	-2.10	221447980	15764	63.30	14330	14470	13700	18560	10000	14280	14047.70	0.60	1188	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	863	-7.84	7.44	12	0.26	-1784.00	1880.00	47750	20240116	-70.72	12000	20240805	16.50	47750	-70.72	20240116	12000	16.50	20240805	47750	-70.72	20240116	12000	16.50	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
37	20241025	121316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14010	-270	5	-1.89	214099030	15239	61.19	14330	14470	13700	18560	10000	14280	14049.41	0.60	1209	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	865	-7.85	7.45	12	0.25	-1784.00	1880.00	47750	20240116	-70.66	12000	20240805	16.75	47750	-70.66	20240116	12000	16.75	20240805	47750	-70.66	20240116	12000	16.75	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
38	20241025	111310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13880	-400	5	-2.80	194164350	13805	55.44	14330	14470	13700	18560	10000	14280	14064.78	0.60	471	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	857	-7.78	7.38	12	0.22	-1784.00	1880.00	47750	20240116	-70.93	12000	20240805	15.67	47750	-70.93	20240116	12000	15.67	20240805	47750	-70.93	20240116	12000	15.67	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
39	20241025	101311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14050	-230	5	-1.61	135422570	9569	38.43	14330	14470	13950	18560	10000	14280	14152.22	0.60	-24	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	868	-7.88	7.47	12	0.15	-1784.00	1880.00	47750	20240116	-70.58	12000	20240805	17.08	47750	-70.58	20240116	12000	17.08	20240805	47750	-70.58	20240116	12000	17.08	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
40	20241025	091313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14190	-90	5	-0.63	21024650	1468	5.89	14330	14470	14000	18560	10000	14280	14321.97	0.60	-551	15293	14786	14473	13966	13653	14630	13810	31	4280	500	9710	10	1	6174904	876	-7.95	7.55	12	0.02	-1784.00	1880.00	47750	20240116	-70.28	12000	20240805	18.25	47750	-70.28	20240116	12000	18.25	20240805	47750	-70.28	20240116	12000	18.25	20240805	0.08	N	389500	500	30 억	37293	N	N	0	N	N
41	20241024	161245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14280	-700	5	-4.67	357631900	24784	107.97	14700	14980	14160	19470	10490	14980	14430.50	0.58	1731	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	882	-8.00	7.60	12	0.40	-1784.00	1880.00	47750	20240116	-70.09	12000	20240805	19.00	47750	-70.09	20240116	12000	19.00	20240805	47750	-70.09	20240116	12000	19.00	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
42	20241024	151257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	-690	5	-4.61	323114390	22357	97.39	14700	14980	14210	19470	10490	14980	14452.49	0.58	1938	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	882	-8.01	7.60	12	0.36	-1784.00	1880.00	47750	20240116	-70.07	12000	20240805	19.08	47750	-70.07	20240116	12000	19.08	20240805	47750	-70.07	20240116	12000	19.08	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
43	20241024	141244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	-690	5	-4.61	257962190	17796	77.53	14700	14980	14290	19470	10490	14980	14495.52	0.58	-95	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	882	-8.01	7.60	12	0.29	-1784.00	1880.00	47750	20240116	-70.07	12000	20240805	19.08	47750	-70.07	20240116	12000	19.08	20240805	47750	-70.07	20240116	12000	19.08	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
44	20241024	131256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	-450	5	-3.00	164580900	11322	49.32	14700	14980	14400	19470	10490	14980	14536.38	0.58	-52	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	897	-8.14	7.73	12	0.18	-1784.00	1880.00	47750	20240116	-69.57	12000	20240805	21.08	47750	-69.57	20240116	12000	21.08	20240805	47750	-69.57	20240116	12000	21.08	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
45	20241024	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14620	-360	5	-2.40	156379280	10759	46.87	14700	14980	14400	19470	10490	14980	14534.74	0.58	146	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	903	-8.20	7.78	12	0.17	-1784.00	1880.00	47750	20240116	-69.38	12000	20240805	21.83	47750	-69.38	20240116	12000	21.83	20240805	47750	-69.38	20240116	12000	21.83	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
46	20241024	111249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	-380	5	-2.54	123865400	8518	37.11	14700	14980	14400	19470	10490	14980	14541.61	0.58	113	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	902	-8.18	7.77	12	0.14	-1784.00	1880.00	47750	20240116	-69.42	12000	20240805	21.67	47750	-69.42	20240116	12000	21.67	20240805	47750	-69.42	20240116	12000	21.67	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
47	20241024	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14510	-470	5	-3.14	111677350	7680	33.46	14700	14980	14400	19470	10490	14980	14541.32	0.58	-4	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	896	-8.13	7.72	12	0.12	-1784.00	1880.00	47750	20240116	-69.61	12000	20240805	20.92	47750	-69.61	20240116	12000	20.92	20240805	47750	-69.61	20240116	12000	20.92	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
48	20241024	091345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14670	-310	5	-2.07	30864950	2106	9.17	14700	14980	14540	19470	10490	14980	14655.72	0.58	-568	15993	15486	15093	14586	14193	15290	14390	31	4490	500	10180	10	1	6174904	906	-8.22	7.80	12	0.03	-1784.00	1880.00	47750	20240116	-69.28	12000	20240805	22.25	47750	-69.28	20240116	12000	22.25	20240805	47750	-69.28	20240116	12000	22.25	20240805	0.08	N	389500	500	30 억	35555	N	N	0	N	N
49	20241023	161254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14980	-200	5	-1.32	341004990	22815	45.90	15520	15600	14700	19730	10630	15180	14946.51	0.55	1502	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	925	-8.40	7.97	12	0.37	-1784.00	1880.00	47750	20240116	-68.63	12000	20240805	24.83	47750	-68.63	20240116	12000	24.83	20240805	47750	-68.63	20240116	12000	24.83	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
50	20241023	151320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	-250	5	-1.65	324923690	21738	43.73	15520	15600	14700	19730	10630	15180	14947.27	0.55	1926	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	922	-8.37	7.94	12	0.35	-1784.00	1880.00	47750	20240116	-68.73	12000	20240805	24.42	47750	-68.73	20240116	12000	24.42	20240805	47750	-68.73	20240116	12000	24.42	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
51	20241023	141324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	-280	5	-1.84	299827610	20067	40.37	15520	15600	14700	19730	10630	15180	14941.33	0.55	2681	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	920	-8.35	7.93	12	0.32	-1784.00	1880.00	47750	20240116	-68.80	12000	20240805	24.17	47750	-68.80	20240116	12000	24.17	20240805	47750	-68.80	20240116	12000	24.17	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
52	20241023	131305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14920	-260	5	-1.71	256044310	17138	34.48	15520	15600	14700	19730	10630	15180	14940.15	0.55	754	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	921	-8.36	7.94	12	0.28	-1784.00	1880.00	47750	20240116	-68.75	12000	20240805	24.33	47750	-68.75	20240116	12000	24.33	20240805	47750	-68.75	20240116	12000	24.33	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
53	20241023	121300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14880	-300	5	-1.98	242178600	16206	32.60	15520	15600	14700	19730	10630	15180	14943.76	0.55	558	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	919	-8.34	7.91	12	0.26	-1784.00	1880.00	47750	20240116	-68.84	12000	20240805	24.00	47750	-68.84	20240116	12000	24.00	20240805	47750	-68.84	20240116	12000	24.00	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
54	20241023	111254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14790	-390	5	-2.57	198072090	13252	26.66	15520	15600	14700	19730	10630	15180	14946.58	0.55	-596	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	913	-8.29	7.87	12	0.21	-1784.00	1880.00	47750	20240116	-69.03	12000	20240805	23.25	47750	-69.03	20240116	12000	23.25	20240805	47750	-69.03	20240116	12000	23.25	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
55	20241023	101258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14860	-320	5	-2.11	142454310	9493	19.10	15520	15600	14700	19730	10630	15180	15006.25	0.55	-1923	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	918	-8.33	7.90	12	0.15	-1784.00	1880.00	47750	20240116	-68.88	12000	20240805	23.83	47750	-68.88	20240116	12000	23.83	20240805	47750	-68.88	20240116	12000	23.83	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
56	20241023	091259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15010	-170	5	-1.12	45127080	2953	5.94	15520	15600	15010	19730	10630	15180	15281.77	0.55	-2230	16773	15976	15413	14616	14053	15695	14335	31	4550	500	10320	10	1	6174904	927	-8.41	7.98	12	0.05	-1784.00	1880.00	47750	20240116	-68.57	12000	20240805	25.08	47750	-68.57	20240116	12000	25.08	20240805	47750	-68.57	20240116	12000	25.08	20240805	0.08	N	389500	500	30 억	34053	N	N	12	N	N
57	20241022	161243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-1030	5	-6.35	751865200	49702	324.15	16210	16210	14850	21050	11350	16210	15127.46	0.48	4108	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	937	-8.51	8.07	12	0.80	-1784.00	1880.00	47750	20240116	-68.21	12000	20240805	26.50	47750	-68.21	20240116	12000	26.50	20240805	47750	-68.21	20240116	12000	26.50	20240805	0.09	N	389500	500	30 억	29869	N	N	12	N	N
58	20241022	151300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-1050	5	-6.48	727547770	48094	313.66	16210	16210	14850	21050	11350	16210	15127.62	0.48	5029	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	936	-8.50	8.06	12	0.78	-1784.00	1880.00	47750	20240116	-68.25	12000	20240805	26.33	47750	-68.25	20240116	12000	26.33	20240805	47750	-68.25	20240116	12000	26.33	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
59	20241022	141300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14950	-1260	5	-7.77	675375300	44602	290.89	16210	16210	14850	21050	11350	16210	15142.26	0.48	6012	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	923	-8.38	7.95	12	0.72	-1784.00	1880.00	47750	20240116	-68.69	12000	20240805	24.58	47750	-68.69	20240116	12000	24.58	20240805	47750	-68.69	20240116	12000	24.58	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
60	20241022	131259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14970	-1240	5	-7.65	613017890	40431	263.69	16210	16210	14850	21050	11350	16210	15162.08	0.48	5327	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	924	-8.39	7.96	12	0.65	-1784.00	1880.00	47750	20240116	-68.65	12000	20240805	24.75	47750	-68.65	20240116	12000	24.75	20240805	47750	-68.65	20240116	12000	24.75	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
61	20241022	121255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	-1120	5	-6.91	540837010	35602	232.19	16210	16210	14850	21050	11350	16210	15191.20	0.48	6119	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	932	-8.46	8.03	12	0.58	-1784.00	1880.00	47750	20240116	-68.40	12000	20240805	25.75	47750	-68.40	20240116	12000	25.75	20240805	47750	-68.40	20240116	12000	25.75	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
62	20241022	111250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	-1190	5	-7.34	466578330	30655	199.93	16210	16210	14850	21050	11350	16210	15220.30	0.48	6044	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	927	-8.42	7.99	12	0.50	-1784.00	1880.00	47750	20240116	-68.54	12000	20240805	25.17	47750	-68.54	20240116	12000	25.17	20240805	47750	-68.54	20240116	12000	25.17	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
63	20241022	101253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	-1090	5	-6.72	365919990	23941	156.14	16210	16210	14850	21050	11350	16210	15284.24	0.48	6241	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	934	-8.48	8.04	12	0.39	-1784.00	1880.00	47750	20240116	-68.34	12000	20240805	26.00	47750	-68.34	20240116	12000	26.00	20240805	47750	-68.34	20240116	12000	26.00	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
64	20241022	091253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15980	-230	5	-1.42	12431610	776	5.06	16210	16210	15930	21050	11350	16210	16020.12	0.48	-415	16716	16462	16186	15932	15656	16590	16060	31	4840	500	11020	10	1	6174904	987	-8.96	8.50	12	0.01	-1784.00	1880.00	47750	20240116	-66.53	12000	20240805	33.17	47750	-66.53	20240116	12000	33.17	20240805	47750	-66.53	20240116	12000	33.17	20240805	0.09	N	389500	500	30 억	29869	N	N	2	N	N
65	20241021	161238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16210	310	2	1.95	247796660	15333	78.34	15910	16440	15910	20650	11130	15900	16161.00	0.37	6821	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	1001	-9.09	8.62	12	0.25	-1784.00	1880.00	47750	20240116	-66.05	12000	20240805	35.08	47750	-66.05	20240116	12000	35.08	20240805	47750	-66.05	20240116	12000	35.08	20240805	0.09	N	389500	500	30 억	23097	N	N	2	N	N
66	20241021	151248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16220	320	2	2.01	242203980	14988	76.57	15910	16440	15910	20650	11130	15900	16159.86	0.37	6729	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	1002	-9.09	8.63	12	0.24	-1784.00	1880.00	47750	20240116	-66.03	12000	20240805	35.17	47750	-66.03	20240116	12000	35.17	20240805	47750	-66.03	20240116	12000	35.17	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
67	20241021	141250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16320	420	2	2.64	233264780	14439	73.77	15910	16440	15910	20650	11130	15900	16155.19	0.37	6910	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	1008	-9.15	8.68	12	0.23	-1784.00	1880.00	47750	20240116	-65.82	12000	20240805	36.00	47750	-65.82	20240116	12000	36.00	20240805	47750	-65.82	20240116	12000	36.00	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
68	20241021	131246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16290	390	2	2.45	219027240	13564	69.30	15910	16440	15910	20650	11130	15900	16147.69	0.37	6783	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	1006	-9.13	8.66	12	0.22	-1784.00	1880.00	47750	20240116	-65.88	12000	20240805	35.75	47750	-65.88	20240116	12000	35.75	20240805	47750	-65.88	20240116	12000	35.75	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
69	20241021	121246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16280	380	2	2.39	202368810	12540	64.07	15910	16440	15910	20650	11130	15900	16137.86	0.37	6292	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	1005	-9.13	8.66	12	0.20	-1784.00	1880.00	47750	20240116	-65.91	12000	20240805	35.67	47750	-65.91	20240116	12000	35.67	20240805	47750	-65.91	20240116	12000	35.67	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
70	20241021	111239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16320	420	2	2.64	178420180	11070	56.56	15910	16440	15910	20650	11130	15900	16117.45	0.37	5921	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	1008	-9.15	8.68	12	0.18	-1784.00	1880.00	47750	20240116	-65.82	12000	20240805	36.00	47750	-65.82	20240116	12000	36.00	20240805	47750	-65.82	20240116	12000	36.00	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
71	20241021	101245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16080	180	2	1.13	106845390	6680	34.13	15910	16330	15910	20650	11130	15900	15994.82	0.37	2707	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	993	-9.01	8.55	12	0.11	-1784.00	1880.00	47750	20240116	-66.32	12000	20240805	34.00	47750	-66.32	20240116	12000	34.00	20240805	47750	-66.32	20240116	12000	34.00	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
72	20241021	091242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	130	2	0.82	52431790	3286	16.79	15910	16330	15910	20650	11130	15900	15956.11	0.37	2569	16833	16366	16083	15616	15333	16225	15475	31	4750	500	10810	10	1	6174904	990	-8.99	8.53	12	0.05	-1784.00	1880.00	47750	20240116	-66.43	12000	20240805	33.58	47750	-66.43	20240116	12000	33.58	20240805	47750	-66.43	20240116	12000	33.58	20240805	0.09	N	389500	500	30 억	23097	N	N	0	N	N
73	20241018	161240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15900	-360	5	-2.21	305509220	19129	95.92	16550	16550	15800	21100	11390	16260	15971.03	0.37	500	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	982	-8.91	8.46	12	0.31	-1784.00	1880.00	47750	20240116	-66.70	12000	20240805	32.50	47750	-66.70	20240116	12000	32.50	20240805	47750	-66.70	20240116	12000	32.50	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
74	20241018	151312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15900	-360	5	-2.21	297050820	18597	93.26	16550	16550	15800	21100	11390	16260	15973.05	0.37	397	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	982	-8.91	8.46	12	0.30	-1784.00	1880.00	47750	20240116	-66.70	12000	20240805	32.50	47750	-66.70	20240116	12000	32.50	20240805	47750	-66.70	20240116	12000	32.50	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
75	20241018	141313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15830	-430	5	-2.64	277704470	17380	87.15	16550	16550	15800	21100	11390	16260	15978.39	0.37	181	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	977	-8.87	8.42	12	0.28	-1784.00	1880.00	47750	20240116	-66.85	12000	20240805	31.92	47750	-66.85	20240116	12000	31.92	20240805	47750	-66.85	20240116	12000	31.92	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
76	20241018	131257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15850	-410	5	-2.52	239864550	14989	75.16	16550	16550	15840	21100	11390	16260	16002.71	0.37	62	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	979	-8.88	8.43	12	0.24	-1784.00	1880.00	47750	20240116	-66.81	12000	20240805	32.08	47750	-66.81	20240116	12000	32.08	20240805	47750	-66.81	20240116	12000	32.08	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
77	20241018	121307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15860	-400	5	-2.46	201811800	12590	63.13	16550	16550	15840	21100	11390	16260	16029.53	0.37	130	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	979	-8.89	8.44	12	0.20	-1784.00	1880.00	47750	20240116	-66.79	12000	20240805	32.17	47750	-66.79	20240116	12000	32.17	20240805	47750	-66.79	20240116	12000	32.17	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
78	20241018	111305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-380	5	-2.34	154105840	9582	48.05	16550	16550	15840	21100	11390	16260	16082.85	0.37	475	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	981	-8.90	8.45	12	0.16	-1784.00	1880.00	47750	20240116	-66.74	12000	20240805	32.33	47750	-66.74	20240116	12000	32.33	20240805	47750	-66.74	20240116	12000	32.33	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
79	20241018	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16050	-210	5	-1.29	56639760	3488	17.49	16550	16550	16010	21100	11390	16260	16238.46	0.37	-1372	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	991	-9.00	8.54	12	0.06	-1784.00	1880.00	47750	20240116	-66.39	12000	20240805	33.75	47750	-66.39	20240116	12000	33.75	20240805	47750	-66.39	20240116	12000	33.75	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
80	20241018	091248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	170	2	1.05	5193440	314	1.57	16550	16550	16430	21100	11390	16260	16539.62	0.37	-163	17086	16672	16466	16052	15846	16570	15950	31	4840	500	11050	10	1	6174904	1015	-9.21	8.74	12	0.01	-1784.00	1880.00	47750	20240116	-65.59	12000	20240805	36.92	47750	-65.59	20240116	12000	36.92	20240805	47750	-65.59	20240116	12000	36.92	20240805	0.09	N	389500	500	30 억	22589	N	N	0	N	N
81	20241017	161244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16260	-480	5	-2.87	326458710	19868	148.68	16800	16880	16260	21750	11720	16740	16431.78	0.46	-5548	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1004	-9.11	8.65	12	0.32	-1784.00	1880.00	47750	20240116	-65.95	12000	20240805	35.50	47750	-65.95	20240116	12000	35.50	20240805	47750	-65.95	20240116	12000	35.50	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
82	20241017	151247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16370	-370	5	-2.21	300149070	18253	136.59	16800	16880	16300	21750	11720	16740	16443.82	0.46	-5313	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1011	-9.18	8.71	12	0.30	-1784.00	1880.00	47750	20240116	-65.72	12000	20240805	36.42	47750	-65.72	20240116	12000	36.42	20240805	47750	-65.72	20240116	12000	36.42	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
83	20241017	141254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-280	5	-1.67	253555610	15398	115.23	16800	16880	16300	21750	11720	16740	16466.79	0.46	-4312	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1016	-9.23	8.76	12	0.25	-1784.00	1880.00	47750	20240116	-65.53	12000	20240805	37.17	47750	-65.53	20240116	12000	37.17	20240805	47750	-65.53	20240116	12000	37.17	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
84	20241017	131247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-280	5	-1.67	221253100	13428	100.49	16800	16880	16300	21750	11720	16740	16477.00	0.46	-4187	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1016	-9.23	8.76	12	0.22	-1784.00	1880.00	47750	20240116	-65.53	12000	20240805	37.17	47750	-65.53	20240116	12000	37.17	20240805	47750	-65.53	20240116	12000	37.17	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
85	20241017	121254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16520	-220	5	-1.31	193633940	11752	87.94	16800	16880	16300	21750	11720	16740	16476.68	0.46	-3392	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1020	-9.26	8.79	12	0.19	-1784.00	1880.00	47750	20240116	-65.40	12000	20240805	37.67	47750	-65.40	20240116	12000	37.67	20240805	47750	-65.40	20240116	12000	37.67	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
86	20241017	111251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-280	5	-1.67	168747810	10241	76.64	16800	16880	16300	21750	11720	16740	16477.67	0.46	-3806	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1016	-9.23	8.76	12	0.17	-1784.00	1880.00	47750	20240116	-65.53	12000	20240805	37.17	47750	-65.53	20240116	12000	37.17	20240805	47750	-65.53	20240116	12000	37.17	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
87	20241017	101248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16410	-330	5	-1.97	123815000	7496	56.10	16800	16880	16400	21750	11720	16740	16517.48	0.46	-2725	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1013	-9.20	8.73	12	0.12	-1784.00	1880.00	47750	20240116	-65.63	12000	20240805	36.75	47750	-65.63	20240116	12000	36.75	20240805	47750	-65.63	20240116	12000	36.75	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
88	20241017	091239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16690	-50	5	-0.30	9465760	565	4.23	16800	16880	16690	21750	11720	16740	16753.56	0.46	-157	17333	17036	16853	16556	16373	16945	16465	31	5010	500	11380	10	1	6174904	1031	-9.36	8.88	12	0.01	-1784.00	1880.00	47750	20240116	-65.05	12000	20240805	39.08	47750	-65.05	20240116	12000	39.08	20240805	47750	-65.05	20240116	12000	39.08	20240805	0.09	N	389500	500	30 억	28133	N	N	3	N	N
89	20241016	161232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	-440	5	-2.56	224242270	13347	34.14	17150	17150	16670	22300	12030	17180	16801.09	0.56	-6417	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1034	-9.38	8.90	12	0.22	-1784.00	1880.00	47750	20240116	-64.94	12000	20240805	39.50	47750	-64.94	20240116	12000	39.50	20240805	47750	-64.94	20240116	12000	39.50	20240805	0.09	N	389500	500	30 억	34544	N	N	3	N	N
90	20241016	151240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	-500	5	-2.91	220559500	13127	33.58	17150	17150	16670	22300	12030	17180	16801.97	0.56	-6319	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1030	-9.35	8.87	12	0.21	-1784.00	1880.00	47750	20240116	-65.07	12000	20240805	39.00	47750	-65.07	20240116	12000	39.00	20240805	47750	-65.07	20240116	12000	39.00	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
91	20241016	141243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16730	-450	5	-2.62	169490920	10070	25.76	17150	17150	16720	22300	12030	17180	16831.27	0.56	-4687	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1033	-9.38	8.90	12	0.16	-1784.00	1880.00	47750	20240116	-64.96	12000	20240805	39.42	47750	-64.96	20240116	12000	39.42	20240805	47750	-64.96	20240116	12000	39.42	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
92	20241016	131236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	-380	5	-2.21	124449000	7381	18.88	17150	17150	16740	22300	12030	17180	16860.72	0.56	-2433	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1037	-9.42	8.94	12	0.12	-1784.00	1880.00	47750	20240116	-64.82	12000	20240805	40.00	47750	-64.82	20240116	12000	40.00	20240805	47750	-64.82	20240116	12000	40.00	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
93	20241016	121236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	-350	5	-2.04	109743850	6505	16.64	17150	17150	16750	22300	12030	17180	16870.69	0.56	-2271	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1039	-9.43	8.95	12	0.11	-1784.00	1880.00	47750	20240116	-64.75	12000	20240805	40.25	47750	-64.75	20240116	12000	40.25	20240805	47750	-64.75	20240116	12000	40.25	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
94	20241016	111234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	-380	5	-2.21	82118870	4860	12.43	17150	17150	16790	22300	12030	17180	16896.89	0.56	-1669	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1037	-9.42	8.94	12	0.08	-1784.00	1880.00	47750	20240116	-64.82	12000	20240805	40.00	47750	-64.82	20240116	12000	40.00	20240805	47750	-64.82	20240116	12000	40.00	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
95	20241016	101233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16940	-240	5	-1.40	33252270	1961	5.02	17150	17150	16900	22300	12030	17180	16956.79	0.56	-669	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1046	-9.50	9.01	12	0.03	-1784.00	1880.00	47750	20240116	-64.52	12000	20240805	41.17	47750	-64.52	20240116	12000	41.17	20240805	47750	-64.52	20240116	12000	41.17	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
96	20241016	091238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	-230	5	-1.34	10716190	631	1.61	17150	17150	16940	22300	12030	17180	16982.87	0.56	-270	18780	17980	17490	16690	16200	17735	16445	31	5120	500	11680	10	1	6174904	1047	-9.50	9.02	12	0.01	-1784.00	1880.00	47750	20240116	-64.50	12000	20240805	41.25	47750	-64.50	20240116	12000	41.25	20240805	47750	-64.50	20240116	12000	41.25	20240805	0.09	N	389500	500	30 억	34544	N	N	0	N	N
97	20241015	161228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-440	5	-2.50	677027600	38780	117.81	18030	18290	17000	22900	12340	17620	17458.29	0.70	-8627	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1061	-9.63	9.14	12	0.63	-1784.00	1880.00	48200	20231005	-64.36	12000	20240805	43.17	47750	-64.02	20240116	12000	43.17	20240805	47750	-64.02	20240116	12000	43.17	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
98	20241015	151238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-440	5	-2.50	664815740	38071	115.66	18030	18290	17000	22900	12340	17620	17462.52	0.70	-8370	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1061	-9.63	9.14	12	0.62	-1784.00	1880.00	48200	20231005	-64.36	12000	20240805	43.17	47750	-64.02	20240116	12000	43.17	20240805	47750	-64.02	20240116	12000	43.17	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
99	20241015	141238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17110	-510	5	-2.89	617481360	35305	107.25	18030	18290	17000	22900	12340	17620	17489.91	0.70	-7558	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1057	-9.59	9.10	12	0.57	-1784.00	1880.00	48200	20231005	-64.50	12000	20240805	42.58	47750	-64.17	20240116	12000	42.58	20240805	47750	-64.17	20240116	12000	42.58	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
100	20241015	131235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	-470	5	-2.67	575272500	32841	99.77	18030	18290	17000	22900	12340	17620	17516.90	0.70	-5914	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1059	-9.61	9.12	12	0.53	-1784.00	1880.00	48200	20231005	-64.42	12000	20240805	42.92	47750	-64.08	20240116	12000	42.92	20240805	47750	-64.08	20240116	12000	42.92	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
101	20241015	121238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	-430	5	-2.44	537719600	30654	93.13	18030	18290	17000	22900	12340	17620	17541.58	0.70	-4510	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1061	-9.64	9.14	12	0.50	-1784.00	1880.00	48200	20231005	-64.34	12000	20240805	43.25	47750	-64.00	20240116	12000	43.25	20240805	47750	-64.00	20240116	12000	43.25	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
102	20241015	111242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17160	-460	5	-2.61	461272320	26220	79.65	18030	18290	17000	22900	12340	17620	17592.38	0.70	-3047	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1060	-9.62	9.13	12	0.42	-1784.00	1880.00	48200	20231005	-64.40	12000	20240805	43.00	47750	-64.06	20240116	12000	43.00	20240805	47750	-64.06	20240116	12000	43.00	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
103	20241015	101239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	-500	5	-2.84	384636370	21736	66.03	18030	18290	17100	22900	12340	17620	17695.82	0.70	-1076	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1057	-9.60	9.11	12	0.35	-1784.00	1880.00	48200	20231005	-64.48	12000	20240805	42.67	47750	-64.15	20240116	12000	42.67	20240805	47750	-64.15	20240116	12000	42.67	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
104	20241015	091235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	250	2	1.42	93200890	5221	15.86	18030	18040	17460	22900	12340	17620	17851.16	0.70	2157	18286	17952	17336	17002	16386	18120	17170	31	5280	500	11980	10	1	6174904	1103	-10.02	9.51	12	0.08	-1784.00	1880.00	48200	20231005	-62.93	12000	20240805	48.92	47750	-62.58	20240116	12000	48.92	20240805	47750	-62.58	20240116	12000	48.92	20240805	0.09	N	389500	500	30 억	43135	N	N	19	N	N
105	20241014	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	900	2	5.38	568840140	32824	201.72	16720	17670	16720	21700	11710	16720	17329.99	0.62	4938	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1088	-9.88	9.37	12	0.53	-1784.00	1880.00	48200	20231005	-63.44	12000	20240805	46.83	47750	-63.10	20240116	12000	46.83	20240805	47750	-63.10	20240116	12000	46.83	20240805	0.12	N	389500	500	30 억	38210	N	N	19	N	N
106	20241014	151219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	730	2	4.37	478910290	27704	170.26	16720	17550	16720	21700	11710	16720	17286.68	0.62	3571	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1078	-9.78	9.28	12	0.45	-1784.00	1880.00	48200	20231005	-63.80	12000	20240805	45.42	47750	-63.46	20240116	12000	45.42	20240805	47750	-63.46	20240116	12000	45.42	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
107	20241014	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17340	620	2	3.71	434908930	25175	154.71	16720	17550	16720	21700	11710	16720	17275.43	0.62	2182	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1071	-9.72	9.22	12	0.41	-1784.00	1880.00	48200	20231005	-64.02	12000	20240805	44.50	47750	-63.69	20240116	12000	44.50	20240805	47750	-63.69	20240116	12000	44.50	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
108	20241014	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17230	510	2	3.05	383906230	22218	136.54	16720	17550	16720	21700	11710	16720	17279.06	0.62	967	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1064	-9.66	9.16	12	0.36	-1784.00	1880.00	48200	20231005	-64.25	12000	20240805	43.58	47750	-63.92	20240116	12000	43.58	20240805	47750	-63.92	20240116	12000	43.58	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
109	20241014	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	550	2	3.29	327825510	18979	116.64	16720	17550	16720	21700	11710	16720	17273.07	0.62	747	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1066	-9.68	9.19	12	0.31	-1784.00	1880.00	48200	20231005	-64.17	12000	20240805	43.92	47750	-63.83	20240116	12000	43.92	20240805	47750	-63.83	20240116	12000	43.92	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
110	20241014	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	530	2	3.17	305860780	17703	108.79	16720	17550	16720	21700	11710	16720	17277.34	0.62	810	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1065	-9.67	9.18	12	0.29	-1784.00	1880.00	48200	20231005	-64.21	12000	20240805	43.75	47750	-63.87	20240116	12000	43.75	20240805	47750	-63.87	20240116	12000	43.75	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
111	20241014	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	530	2	3.17	271807700	15720	96.61	16720	17550	16720	21700	11710	16720	17290.57	0.62	2187	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1065	-9.67	9.18	12	0.25	-1784.00	1880.00	48200	20231005	-64.21	12000	20240805	43.75	47750	-63.87	20240116	12000	43.75	20240805	47750	-63.87	20240116	12000	43.75	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
112	20241014	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	180	2	1.08	11449800	676	4.15	16720	17100	16720	21700	11710	16720	16937.57	0.62	-106	17333	17026	16823	16516	16313	17180	16670	31	4980	500	11360	10	1	6174904	1044	-9.47	8.99	12	0.01	-1784.00	1880.00	48200	20231005	-64.94	12000	20240805	40.83	47750	-64.61	20240116	12000	40.83	20240805	47750	-64.61	20240116	12000	40.83	20240805	0.12	N	389500	500	30 억	38210	N	N	0	N	N
113	20241011	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	-60	5	-0.36	271415320	16080	91.82	16620	17130	16620	21800	11750	16780	16879.11	0.63	-642	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1032	-9.37	8.89	12	0.26	-1784.00	1880.00	48200	20231005	-65.31	12000	20240805	39.33	47750	-64.98	20240116	12000	39.33	20240805	47750	-64.98	20240116	12000	39.33	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
114	20241011	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16790	10	2	0.06	250456010	14828	84.67	16620	17130	16620	21800	11750	16780	16890.75	0.63	-405	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1037	-9.41	8.93	12	0.24	-1784.00	1880.00	48200	20231005	-65.17	12000	20240805	39.92	47750	-64.84	20240116	12000	39.92	20240805	47750	-64.84	20240116	12000	39.92	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
115	20241011	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	50	2	0.30	227036520	13429	76.68	16620	17130	16620	21800	11750	16780	16906.44	0.63	-382	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1039	-9.43	8.95	12	0.22	-1784.00	1880.00	48200	20231005	-65.08	12000	20240805	40.25	47750	-64.75	20240116	12000	40.25	20240805	47750	-64.75	20240116	12000	40.25	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
116	20241011	131209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16810	30	2	0.18	191578060	11318	64.63	16620	17130	16620	21800	11750	16780	16926.85	0.63	1382	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1038	-9.42	8.94	12	0.18	-1784.00	1880.00	48200	20231005	-65.12	12000	20240805	40.08	47750	-64.80	20240116	12000	40.08	20240805	47750	-64.80	20240116	12000	40.08	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
117	20241011	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	120	2	0.72	170695840	10081	57.57	16620	17130	16620	21800	11750	16780	16932.43	0.63	1341	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1044	-9.47	8.99	12	0.16	-1784.00	1880.00	48200	20231005	-64.94	12000	20240805	40.83	47750	-64.61	20240116	12000	40.83	20240805	47750	-64.61	20240116	12000	40.83	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
118	20241011	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17030	250	2	1.49	134929210	7977	45.55	16620	17130	16620	21800	11750	16780	16914.78	0.63	1431	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1052	-9.55	9.06	12	0.13	-1784.00	1880.00	48200	20231005	-64.67	12000	20240805	41.92	47750	-64.34	20240116	12000	41.92	20240805	47750	-64.34	20240116	12000	41.92	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
119	20241011	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	170	2	1.01	85704250	5061	28.90	16620	17130	16620	21800	11750	16780	16934.25	0.63	490	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1047	-9.50	9.02	12	0.08	-1784.00	1880.00	48200	20231005	-64.83	12000	20240805	41.25	47750	-64.50	20240116	12000	41.25	20240805	47750	-64.50	20240116	12000	41.25	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
120	20241011	091207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	350	2	2.09	31947810	1886	10.77	16620	17130	16620	21800	11750	16780	16939.45	0.63	645	17573	17176	16873	16476	16173	17025	16325	31	5020	500	11410	10	1	6174904	1058	-9.60	9.11	12	0.03	-1784.00	1880.00	48200	20231005	-64.46	12000	20240805	42.75	47750	-64.13	20240116	12000	42.75	20240805	47750	-64.13	20240116	12000	42.75	20240805	0.12	N	389500	500	30 억	38847	N	N	0	N	N
121	20241010	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-380	5	-2.21	289796830	17321	127.30	17030	17270	16570	22300	12020	17160	16730.94	0.73	-6385	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1036	-9.41	8.93	12	0.28	-1784.00	1880.00	48200	20231005	-65.19	12000	20240805	39.83	47750	-64.86	20240116	12000	39.83	20240805	47750	-64.86	20240116	12000	39.83	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
122	20241010	151253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16620	-540	5	-3.15	282024660	16855	123.88	17030	17270	16570	22300	12020	17160	16732.40	0.73	-6418	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1026	-9.32	8.84	12	0.27	-1784.00	1880.00	48200	20231005	-65.52	12000	20240805	38.50	47750	-65.19	20240116	12000	38.50	20240805	47750	-65.19	20240116	12000	38.50	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
123	20241010	141246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	-480	5	-2.80	217300560	12976	95.37	17030	17270	16570	22300	12020	17160	16746.34	0.73	-5744	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1030	-9.35	8.87	12	0.21	-1784.00	1880.00	48200	20231005	-65.39	12000	20240805	39.00	47750	-65.07	20240116	12000	39.00	20240805	47750	-65.07	20240116	12000	39.00	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
124	20241010	131242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16710	-450	5	-2.62	180422080	10762	79.10	17030	17270	16570	22300	12020	17160	16764.74	0.73	-4620	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1032	-9.37	8.89	12	0.17	-1784.00	1880.00	48200	20231005	-65.33	12000	20240805	39.25	47750	-65.01	20240116	12000	39.25	20240805	47750	-65.01	20240116	12000	39.25	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
125	20241010	121243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16700	-460	5	-2.68	141352240	8411	61.82	17030	17270	16570	22300	12020	17160	16805.64	0.73	-3344	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1031	-9.36	8.88	12	0.14	-1784.00	1880.00	48200	20231005	-65.35	12000	20240805	39.17	47750	-65.03	20240116	12000	39.17	20240805	47750	-65.03	20240116	12000	39.17	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
126	20241010	111241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	-520	5	-3.03	130493140	7761	57.04	17030	17270	16570	22300	12020	17160	16813.96	0.73	-3199	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1028	-9.33	8.85	12	0.13	-1784.00	1880.00	48200	20231005	-65.48	12000	20240805	38.67	47750	-65.15	20240116	12000	38.67	20240805	47750	-65.15	20240116	12000	38.67	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
127	20241010	101239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16660	-500	5	-2.91	85334180	5049	37.11	17030	17270	16650	22300	12020	17160	16901.20	0.73	-2109	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1029	-9.34	8.86	12	0.08	-1784.00	1880.00	48200	20231005	-65.44	12000	20240805	38.83	47750	-65.11	20240116	12000	38.83	20240805	47750	-65.11	20240116	12000	38.83	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
128	20241010	091245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	100	2	0.58	10877670	636	4.67	17030	17270	17030	22300	12020	17160	17103.25	0.73	-94	17753	17456	17303	17006	16853	17380	16930	31	5140	500	11660	10	1	6174904	1066	-9.67	9.18	12	0.01	-1784.00	1880.00	48200	20231005	-64.19	12000	20240805	43.83	47750	-63.85	20240116	12000	43.83	20240805	47750	-63.85	20240116	12000	43.83	20240805	0.12	N	389500	500	30 억	45181	N	N	30	N	N
129	20241008	161229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17160	-440	5	-2.50	232470270	13437	56.51	17600	17600	17150	22850	12320	17600	17300.85	0.80	-4439	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1060	-9.62	9.13	12	0.22	-1784.00	1880.00	49700	20230925	-65.47	12000	20240805	43.00	47750	-64.06	20240116	12000	43.00	20240805	47750	-64.06	20240116	12000	43.00	20240805	0.12	N	389500	500	30 억	49619	N	N	30	N	N
130	20241008	151242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	-430	5	-2.44	212251710	12260	51.56	17600	17600	17150	22850	12320	17600	17312.54	0.80	-3956	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1060	-9.62	9.13	12	0.20	-1784.00	1880.00	49700	20230925	-65.45	12000	20240805	43.08	47750	-64.04	20240116	12000	43.08	20240805	47750	-64.04	20240116	12000	43.08	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
131	20241008	141236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	-280	5	-1.59	180260460	10401	43.75	17600	17600	17150	22850	12320	17600	17331.07	0.80	-3097	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1069	-9.71	9.21	12	0.17	-1784.00	1880.00	49700	20230925	-65.15	12000	20240805	44.33	47750	-63.73	20240116	12000	44.33	20240805	47750	-63.73	20240116	12000	44.33	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
132	20241008	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-420	5	-2.39	160107650	9233	38.83	17600	17600	17150	22850	12320	17600	17340.80	0.80	-3542	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1061	-9.63	9.14	12	0.15	-1784.00	1880.00	49700	20230925	-65.43	12000	20240805	43.17	47750	-64.02	20240116	12000	43.17	20240805	47750	-64.02	20240116	12000	43.17	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
133	20241008	121236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	-380	5	-2.16	145783000	8400	35.33	17600	17600	17150	22850	12320	17600	17355.12	0.80	-3659	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1063	-9.65	9.16	12	0.14	-1784.00	1880.00	49700	20230925	-65.35	12000	20240805	43.50	47750	-63.94	20240116	12000	43.50	20240805	47750	-63.94	20240116	12000	43.50	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
134	20241008	111235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-420	5	-2.39	132878780	7649	32.17	17600	17600	17180	22850	12320	17600	17372.05	0.80	-3473	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1061	-9.63	9.14	12	0.12	-1784.00	1880.00	49700	20230925	-65.43	12000	20240805	43.17	47750	-64.02	20240116	12000	43.17	20240805	47750	-64.02	20240116	12000	43.17	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
135	20241008	101235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17240	-360	5	-2.05	93082000	5341	22.46	17600	17600	17230	22850	12320	17600	17427.82	0.80	-1878	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1065	-9.66	9.17	12	0.09	-1784.00	1880.00	49700	20230925	-65.31	12000	20240805	43.67	47750	-63.90	20240116	12000	43.67	20240805	47750	-63.90	20240116	12000	43.67	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
136	20241008	091239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	0	3	0.00	11274300	641	2.70	17600	17600	17500	22850	12320	17600	17588.61	0.80	198	18293	17946	17333	16986	16373	18120	17160	31	5250	500	11960	10	1	6174904	1087	-9.87	9.36	12	0.01	-1784.00	1880.00	49700	20230925	-64.59	12000	20240805	46.67	47750	-63.14	20240116	12000	46.67	20240805	47750	-63.14	20240116	12000	46.67	20240805	0.12	N	389500	500	30 억	49619	N	N	10	N	N
137	20241007	161253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	880	2	5.26	413525940	23766	247.92	16720	17680	16720	21700	11710	16720	17399.89	0.66	8632	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1087	-9.87	9.36	12	0.38	-1784.00	1880.00	49700	20230925	-64.59	12000	20240805	46.67	47750	-63.14	20240116	12000	46.67	20240805	47750	-63.14	20240116	12000	46.67	20240805	0.12	N	389500	500	30 억	40960	N	N	10	N	N
138	20241007	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	930	2	5.56	392848070	22593	235.69	16720	17680	16720	21700	11710	16720	17388.04	0.66	8172	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1090	-9.89	9.39	12	0.37	-1784.00	1880.00	49700	20230925	-64.49	12000	20240805	47.08	47750	-63.04	20240116	12000	47.08	20240805	47750	-63.04	20240116	12000	47.08	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
139	20241007	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	910	2	5.44	351161460	20226	211.00	16720	17630	16720	21700	11710	16720	17361.88	0.66	8161	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1089	-9.88	9.38	12	0.33	-1784.00	1880.00	49700	20230925	-64.53	12000	20240805	46.92	47750	-63.08	20240116	12000	46.92	20240805	47750	-63.08	20240116	12000	46.92	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
140	20241007	131154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17360	640	2	3.83	282011870	16278	169.81	16720	17550	16720	21700	11710	16720	17324.72	0.66	5224	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1072	-9.73	9.23	12	0.26	-1784.00	1880.00	49700	20230925	-65.07	12000	20240805	44.67	47750	-63.64	20240116	12000	44.67	20240805	47750	-63.64	20240116	12000	44.67	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
141	20241007	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	760	2	4.55	232686010	13456	140.37	16720	17550	16720	21700	11710	16720	17292.36	0.66	3808	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1079	-9.80	9.30	12	0.22	-1784.00	1880.00	49700	20230925	-64.83	12000	20240805	45.67	47750	-63.39	20240116	12000	45.67	20240805	47750	-63.39	20240116	12000	45.67	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
142	20241007	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	730	2	4.37	180656040	10480	109.33	16720	17520	16720	21700	11710	16720	17238.17	0.66	4306	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1078	-9.78	9.28	12	0.17	-1784.00	1880.00	49700	20230925	-64.89	12000	20240805	45.42	47750	-63.46	20240116	12000	45.42	20240805	47750	-63.46	20240116	12000	45.42	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
143	20241007	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17210	490	2	2.93	87283880	5100	53.20	16720	17380	16720	21700	11710	16720	17114.49	0.66	2785	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1063	-9.65	9.15	12	0.08	-1784.00	1880.00	49700	20230925	-65.37	12000	20240805	43.42	47750	-63.96	20240116	12000	43.42	20240805	47750	-63.96	20240116	12000	43.42	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
144	20241007	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16930	210	2	1.26	6715840	399	4.16	16720	16930	16720	21700	11710	16720	16831.68	0.66	147	17600	17160	16730	16290	15860	17380	16510	31	4980	500	11360	10	1	6174904	1045	-9.49	9.01	12	0.01	-1784.00	1880.00	49700	20230925	-65.94	12000	20240805	41.08	47750	-64.54	20240116	12000	41.08	20240805	47750	-64.54	20240116	12000	41.08	20240805	0.12	N	389500	500	30 억	40960	N	N	6	N	N
145	20241004	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	40	2	0.24	157904220	9445	41.10	16300	17170	16300	21650	11680	16680	16718.32	0.66	153	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1032	-9.37	8.89	12	0.15	-1784.00	1880.00	49700	20230925	-66.36	12000	20240805	39.33	47750	-64.98	20240116	12000	39.33	20240805	48200	-65.31	20231005	12000	39.33	20240805	0.12	N	389500	500	30 억	40792	N	N	6	N	N
146	20241004	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16750	70	2	0.42	148568530	8887	38.67	16300	17170	16300	21650	11680	16680	16717.55	0.66	330	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1034	-9.39	8.91	12	0.14	-1784.00	1880.00	49700	20230925	-66.30	12000	20240805	39.58	47750	-64.92	20240116	12000	39.58	20240805	48200	-65.25	20231005	12000	39.58	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
147	20241004	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	100	2	0.60	110407950	6611	28.77	16300	17170	16300	21650	11680	16680	16700.67	0.66	255	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1036	-9.41	8.93	12	0.11	-1784.00	1880.00	49700	20230925	-66.24	12000	20240805	39.83	47750	-64.86	20240116	12000	39.83	20240805	48200	-65.19	20231005	12000	39.83	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
148	20241004	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16750	70	2	0.42	97320350	5831	25.37	16300	17170	16300	21650	11680	16680	16690.18	0.66	-29	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1034	-9.39	8.91	12	0.09	-1784.00	1880.00	49700	20230925	-66.30	12000	20240805	39.58	47750	-64.92	20240116	12000	39.58	20240805	48200	-65.25	20231005	12000	39.58	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
149	20241004	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16860	180	2	1.08	94989010	5692	24.77	16300	17170	16300	21650	11680	16680	16688.17	0.66	-55	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1041	-9.45	8.97	12	0.09	-1784.00	1880.00	49700	20230925	-66.08	12000	20240805	40.50	47750	-64.69	20240116	12000	40.50	20240805	48200	-65.02	20231005	12000	40.50	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
150	20241004	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	150	2	0.90	87824700	5266	22.92	16300	17170	16300	21650	11680	16680	16677.68	0.66	-191	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1039	-9.43	8.95	12	0.09	-1784.00	1880.00	49700	20230925	-66.14	12000	20240805	40.25	47750	-64.75	20240116	12000	40.25	20240805	48200	-65.08	20231005	12000	40.25	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
151	20241004	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16970	290	2	1.74	59315870	3572	15.54	16300	17170	16300	21650	11680	16680	16605.58	0.66	-118	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1048	-9.51	9.03	12	0.06	-1784.00	1880.00	49700	20230925	-65.86	12000	20240805	41.42	47750	-64.46	20240116	12000	41.42	20240805	48200	-64.79	20231005	12000	41.42	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
152	20241004	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-120	5	-0.72	21006660	1270	5.53	16300	17170	16300	21650	11680	16680	16539.57	0.66	373	17553	17116	16763	16326	15973	17335	16545	31	4970	500	11340	10	1	6174904	1023	-9.28	8.81	12	0.02	-1784.00	1880.00	49700	20230925	-66.68	12000	20240805	38.00	47750	-65.32	20240116	12000	38.00	20240805	48200	-65.64	20231005	12000	38.00	20240805	0.12	N	389500	500	30 억	40792	N	N	16	N	N
153	20241002	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	-520	5	-3.02	377494410	22678	65.59	16600	17200	16410	22350	12040	17200	16645.80	0.77	-7010	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1030	-9.35	8.87	12	0.37	-1784.00	1880.00	50200	20230920	-66.77	12000	20240805	39.00	47750	-65.07	20240116	12000	39.00	20240805	48200	-65.39	20231005	12000	39.00	20240805	0.12	N	389500	500	30 억	47798	N	N	16	N	N
154	20241002	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16700	-500	5	-2.91	365176000	21940	63.45	16600	17200	16410	22350	12040	17200	16644.30	0.77	-6980	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1031	-9.36	8.88	12	0.36	-1784.00	1880.00	50200	20230920	-66.73	12000	20240805	39.17	47750	-65.03	20240116	12000	39.17	20240805	48200	-65.35	20231005	12000	39.17	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N
155	20241002	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16820	-380	5	-2.21	314057800	18894	54.64	16600	17200	16410	22350	12040	17200	16622.09	0.77	-5376	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1039	-9.43	8.95	12	0.31	-1784.00	1880.00	50200	20230920	-66.49	12000	20240805	40.17	47750	-64.77	20240116	12000	40.17	20240805	48200	-65.10	20231005	12000	40.17	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N
156	20241002	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	-250	5	-1.45	271985910	16403	47.44	16600	17200	16410	22350	12040	17200	16581.47	0.77	-3765	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1047	-9.50	9.02	12	0.27	-1784.00	1880.00	50200	20230920	-66.24	12000	20240805	41.25	47750	-64.50	20240116	12000	41.25	20240805	48200	-64.83	20231005	12000	41.25	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N
157	20241002	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16840	-360	5	-2.09	255543210	15430	44.63	16600	17200	16410	22350	12040	17200	16561.45	0.77	-4274	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1040	-9.44	8.96	12	0.25	-1784.00	1880.00	50200	20230920	-66.45	12000	20240805	40.33	47750	-64.73	20240116	12000	40.33	20240805	48200	-65.06	20231005	12000	40.33	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N
158	20241002	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16750	-450	5	-2.62	251235840	15173	43.88	16600	17200	16410	22350	12040	17200	16558.09	0.77	-4176	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1034	-9.39	8.91	12	0.25	-1784.00	1880.00	50200	20230920	-66.63	12000	20240805	39.58	47750	-64.92	20240116	12000	39.58	20240805	48200	-65.25	20231005	12000	39.58	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N
159	20241002	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	-250	5	-1.45	236822940	14312	41.39	16600	17200	16410	22350	12040	17200	16547.16	0.77	-4079	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1047	-9.50	9.02	12	0.23	-1784.00	1880.00	50200	20230920	-66.24	12000	20240805	41.25	47750	-64.50	20240116	12000	41.25	20240805	48200	-64.83	20231005	12000	41.25	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N
160	20241002	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-690	5	-4.01	83313450	5016	14.51	16600	17200	16510	22350	12040	17200	16609.54	0.77	-1590	18653	17926	17273	16546	15893	17600	16220	31	5150	500	11690	10	1	6174904	1019	-9.25	8.78	12	0.08	-1784.00	1880.00	50200	20230920	-67.11	12000	20240805	37.58	47750	-65.42	20240116	12000	37.58	20240805	48200	-65.75	20231005	12000	37.58	20240805	0.12	N	389500	500	30 억	47798	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History