KissMeData/083450/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	130	2	0.85	4469999330	288716	121.70	15050	15770	14960	19830	10690	15260	15482.47	6.18	74399	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2865	8.03	1.25	12	1.55	1916.00	12263.00	30821	20240318	-50.07	10073	20231031	52.78	30821	-50.07	20240318	12253	25.60	20240118	61500	-74.98	20240318	12610	22.05	20240805	5.13	N	083450	500	93 억	1150311	N	N	1	N	N
3	20241031	150743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	230	2	1.51	4227349420	272980	115.07	15050	15770	14960	19830	10690	15260	15485.93	6.18	71281	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2884	8.08	1.26	12	1.47	1916.00	12263.00	30821	20240318	-49.74	10073	20231031	53.78	30821	-49.74	20240318	12253	26.42	20240118	61500	-74.81	20240318	12610	22.84	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
4	20241031	140742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	290	2	1.90	3900775700	251931	106.20	15050	15770	14960	19830	10690	15260	15483.51	6.18	63568	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2895	8.12	1.27	12	1.35	1916.00	12263.00	30821	20240318	-49.55	10073	20231031	54.37	30821	-49.55	20240318	12253	26.91	20240118	61500	-74.72	20240318	12610	23.31	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
5	20241031	130741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15630	370	2	2.42	3419450890	221068	93.19	15050	15770	14960	19830	10690	15260	15467.87	6.18	53646	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2910	8.16	1.27	12	1.19	1916.00	12263.00	30821	20240318	-49.29	10073	20231031	55.17	30821	-49.29	20240318	12253	27.56	20240118	61500	-74.59	20240318	12610	23.95	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
6	20241031	120743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	450	2	2.95	3100115440	200652	84.58	15050	15770	14960	19830	10690	15260	15450.21	6.18	54033	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2925	8.20	1.28	12	1.08	1916.00	12263.00	30821	20240318	-49.03	10073	20231031	55.96	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
7	20241031	110742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	210	2	1.38	2363175390	153557	64.73	15050	15670	14960	19830	10690	15260	15389.56	6.18	40078	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2880	8.07	1.26	12	0.82	1916.00	12263.00	30821	20240318	-49.81	10073	20231031	53.58	30821	-49.81	20240318	12253	26.25	20240118	61500	-74.85	20240318	12610	22.68	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
8	20241031	100741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	130	2	0.85	1672466640	108771	45.85	15050	15670	14960	19830	10690	15260	15376.03	6.18	25575	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2865	8.03	1.25	12	0.58	1916.00	12263.00	30821	20240318	-50.07	10073	20231031	52.78	30821	-50.07	20240318	12253	25.60	20240118	61500	-74.98	20240318	12610	22.05	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
9	20241031	090739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15050	-210	5	-1.38	323304000	21516	9.07	15050	15080	14960	19830	10690	15260	15026.21	6.18	693	16033	15646	15453	15066	14873	15550	14970	93	4570	500	9760	10	1	18618260	2802	7.85	1.23	12	0.12	1916.00	12263.00	30821	20240318	-51.17	10073	20231031	49.41	30821	-51.17	20240318	12253	22.83	20240118	61500	-75.53	20240318	12610	19.35	20240805	5.13	N	083450	500	93 억	1150311	N	N	0	N	N
10	20241030	160737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-440	5	-2.80	3625522440	233711	43.00	15700	15840	15260	20400	10990	15700	15514.25	6.39	-39913	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2841	7.96	1.24	12	1.26	1916.00	12263.00	30821	20240318	-50.49	10073	20231031	51.49	30821	-50.49	20240318	12253	24.54	20240118	61500	-75.19	20240318	12610	21.02	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
11	20241030	150755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	-390	5	-2.48	3391127300	218365	40.18	15700	15840	15280	20400	10990	15700	15529.62	6.39	-39540	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2850	7.99	1.25	12	1.17	1916.00	12263.00	30821	20240318	-50.33	10073	20231031	51.99	30821	-50.33	20240318	12253	24.95	20240118	61500	-75.11	20240318	12610	21.41	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
12	20241030	140741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	-320	5	-2.04	2868785670	184274	33.91	15700	15840	15330	20400	10990	15700	15568.04	6.39	-29360	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2863	8.03	1.25	12	0.99	1916.00	12263.00	30821	20240318	-50.10	10073	20231031	52.69	30821	-50.10	20240318	12253	25.52	20240118	61500	-74.99	20240318	12610	21.97	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
13	20241030	130743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15360	-340	5	-2.17	2597797540	166692	30.67	15700	15840	15330	20400	10990	15700	15584.41	6.39	-26771	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2860	8.02	1.25	12	0.90	1916.00	12263.00	30821	20240318	-50.16	10073	20231031	52.49	30821	-50.16	20240318	12253	25.36	20240118	61500	-75.02	20240318	12610	21.81	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
14	20241030	120753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-210	5	-1.34	1861207370	118851	21.87	15700	15840	15490	20400	10990	15700	15660.00	6.39	-35967	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2884	8.08	1.26	12	0.64	1916.00	12263.00	30821	20240318	-49.74	10073	20231031	53.78	30821	-49.74	20240318	12253	26.42	20240118	61500	-74.81	20240318	12610	22.84	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
15	20241030	110741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	-10	5	-0.06	1569365020	100126	18.42	15700	15840	15540	20400	10990	15700	15673.90	6.39	-26177	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2921	8.19	1.28	12	0.54	1916.00	12263.00	30821	20240318	-49.09	10073	20231031	55.76	30821	-49.09	20240318	12253	28.05	20240118	61500	-74.49	20240318	12610	24.43	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
16	20241030	100739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-60	5	-0.38	1182955470	75511	13.89	15700	15840	15540	20400	10990	15700	15666.00	6.39	-21664	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2912	8.16	1.28	12	0.41	1916.00	12263.00	30821	20240318	-49.26	10073	20231031	55.27	30821	-49.26	20240318	12253	27.64	20240118	61500	-74.57	20240318	12610	24.03	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
17	20241030	090743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	110	2	0.70	379399680	24186	4.45	15700	15840	15540	20400	10990	15700	15686.74	6.39	-5307	16333	16016	15613	15296	14893	16175	15455	93	4700	500	10040	10	1	18618260	2944	8.25	1.29	12	0.13	1916.00	12263.00	30821	20240318	-48.70	10073	20231031	56.95	30821	-48.70	20240318	12253	29.03	20240118	61500	-74.29	20240318	12610	25.38	20240805	5.11	N	083450	500	93 억	1190257	N	N	0	N	N
18	20241029	160715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	440	2	2.88	8472868860	540977	208.94	15380	15930	15210	19830	10690	15260	15662.06	6.54	-24883	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2923	8.19	1.28	12	2.91	1916.00	12263.00	30821	20240318	-49.06	10073	20231031	55.86	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
19	20241029	150728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	490	2	3.21	8173385670	521941	201.58	15380	15930	15210	19830	10690	15260	15659.60	6.54	-28477	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2932	8.22	1.28	12	2.80	1916.00	12263.00	30821	20240318	-48.90	10073	20231031	56.36	30821	-48.90	20240318	12253	28.54	20240118	61500	-74.39	20240318	12610	24.90	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
20	20241029	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	360	2	2.36	7161982150	457352	176.64	15380	15930	15210	19830	10690	15260	15659.67	6.54	-47511	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2908	8.15	1.27	12	2.46	1916.00	12263.00	30821	20240318	-49.32	10073	20231031	55.07	30821	-49.32	20240318	12253	27.48	20240118	61500	-74.60	20240318	12610	23.87	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
21	20241029	130721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	300	2	1.97	6856804450	437814	169.09	15380	15930	15210	19830	10690	15260	15661.46	6.54	-41022	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2897	8.12	1.27	12	2.35	1916.00	12263.00	30821	20240318	-49.51	10073	20231031	54.47	30821	-49.51	20240318	12253	26.99	20240118	61500	-74.70	20240318	12610	23.39	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
22	20241029	120724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	470	2	3.08	6530452450	416972	161.04	15380	15930	15210	19830	10690	15260	15661.61	6.54	-35379	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2929	8.21	1.28	12	2.24	1916.00	12263.00	30821	20240318	-48.96	10073	20231031	56.16	30821	-48.96	20240318	12253	28.38	20240118	61500	-74.42	20240318	12610	24.74	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
23	20241029	110738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	450	2	2.95	6206851100	396366	153.08	15380	15930	15210	19830	10690	15260	15659.39	6.54	-29918	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2925	8.20	1.28	12	2.13	1916.00	12263.00	30821	20240318	-49.03	10073	20231031	55.96	30821	-49.03	20240318	12253	28.21	20240118	61500	-74.46	20240318	12610	24.58	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
24	20241029	100721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	410	2	2.69	4703790640	300826	116.19	15380	15930	15210	19830	10690	15260	15636.25	6.54	-36633	15680	15470	15160	14950	14640	15575	15055	93	4570	500	9760	10	1	18618260	2917	8.18	1.28	12	1.62	1916.00	12263.00	30821	20240318	-49.16	10073	20231031	55.56	30821	-49.16	20240318	12253	27.89	20240118	61500	-74.52	20240318	12610	24.27	20240805	5.22	N	083450	500	93 억	1216726	N	N	0	N	N
25	20241028	160713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	400	2	2.69	3717070700	246719	104.43	14860	15370	14850	19310	10410	14860	15064.92	6.44	-35541	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2841	7.96	1.24	12	1.33	1916.00	12263.00	30821	20240318	-50.49	10073	20231031	51.49	30821	-50.49	20240318	12253	24.54	20240118	61500	-75.19	20240318	12610	21.02	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
26	20241028	150719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	440	2	2.96	3502366490	232659	98.48	14860	15370	14850	19310	10410	14860	15054.15	6.44	-39953	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2849	7.99	1.25	12	1.25	1916.00	12263.00	30821	20240318	-50.36	10073	20231031	51.89	30821	-50.36	20240318	12253	24.87	20240118	61500	-75.12	20240318	12610	21.33	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
27	20241028	140720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15070	210	2	1.41	2494096020	166525	70.49	14860	15150	14850	19310	10410	14860	14977.73	6.44	-34561	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2806	7.87	1.23	12	0.89	1916.00	12263.00	30821	20240318	-51.10	10073	20231031	49.61	30821	-51.10	20240318	12253	22.99	20240118	61500	-75.50	20240318	12610	19.51	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
28	20241028	130717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14910	50	2	0.34	2041528970	136418	57.74	14860	15140	14850	19310	10410	14860	14965.71	6.44	-32739	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2776	7.78	1.22	12	0.73	1916.00	12263.00	30821	20240318	-51.62	10073	20231031	48.02	30821	-51.62	20240318	12253	21.68	20240118	61500	-75.76	20240318	12610	18.24	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
29	20241028	120718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	150	2	1.01	1689457990	112879	47.78	14860	15140	14850	19310	10410	14860	14967.55	6.44	-29491	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2795	7.83	1.22	12	0.61	1916.00	12263.00	30821	20240318	-51.30	10073	20231031	49.01	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
30	20241028	110618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14950	90	2	0.61	1413403160	94394	39.96	14860	15140	14850	19310	10410	14860	14974.17	6.44	-28719	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2783	7.80	1.22	12	0.51	1916.00	12263.00	30821	20240318	-51.49	10073	20231031	48.42	30821	-51.49	20240318	12253	22.01	20240118	61500	-75.69	20240318	12610	18.56	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
31	20241028	100714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	180	2	1.21	1039367000	69375	29.37	14860	15140	14850	19310	10410	14860	14982.93	6.44	-22811	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2800	7.85	1.23	12	0.37	1916.00	12263.00	30821	20240318	-51.20	10073	20231031	49.31	30821	-51.20	20240318	12253	22.75	20240118	61500	-75.54	20240318	12610	19.27	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
32	20241028	090713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14930	70	2	0.47	122559190	8234	3.49	14860	14970	14860	19310	10410	14860	14886.46	6.44	100	15473	15166	15003	14696	14533	15085	14615	93	4450	500	9510	10	1	18618260	2780	7.79	1.22	12	0.04	1916.00	12263.00	30821	20240318	-51.56	10073	20231031	48.22	30821	-51.56	20240318	12253	21.85	20240118	61500	-75.72	20240318	12610	18.40	20240805	5.24	N	083450	500	93 억	1199278	N	N	1	N	N
33	20241025	160711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14860	-400	5	-2.62	3507007780	233532	154.79	15200	15310	14840	19830	10690	15260	15018.29	6.25	36429	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2767	7.76	1.21	12	1.25	1916.00	12263.00	30821	20240318	-51.79	10073	20231031	47.52	30821	-51.79	20240318	12253	21.28	20240118	61500	-75.84	20240318	12610	17.84	20240805	5.30	N	083450	500	93 억	1162775	N	N	1	N	N
34	20241025	150717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14910	-350	5	-2.29	2803914090	186277	123.47	15200	15310	14890	19830	10690	15260	15052.38	6.25	13004	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2776	7.78	1.22	12	1.00	1916.00	12263.00	30821	20240318	-51.62	10073	20231031	48.02	30821	-51.62	20240318	12253	21.68	20240118	61500	-75.76	20240318	12610	18.24	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
35	20241025	140715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-290	5	-1.90	2170726300	143919	95.39	15200	15310	14910	19830	10690	15260	15082.96	6.25	-3752	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2787	7.81	1.22	12	0.77	1916.00	12263.00	30821	20240318	-51.43	10073	20231031	48.62	30821	-51.43	20240318	12253	22.17	20240118	61500	-75.66	20240318	12610	18.72	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
36	20241025	130717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-250	5	-1.64	1919912370	127232	84.33	15200	15310	14910	19830	10690	15260	15089.85	6.25	-1274	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2795	7.83	1.22	12	0.68	1916.00	12263.00	30821	20240318	-51.30	10073	20231031	49.01	30821	-51.30	20240318	12253	22.50	20240118	61500	-75.59	20240318	12610	19.03	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
37	20241025	120720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	-170	5	-1.11	1827633960	121096	80.26	15200	15310	14910	19830	10690	15260	15092.43	6.25	-1803	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2809	7.88	1.23	12	0.65	1916.00	12263.00	30821	20240318	-51.04	10073	20231031	49.81	30821	-51.04	20240318	12253	23.15	20240118	61500	-75.46	20240318	12610	19.67	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
38	20241025	110713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-270	5	-1.77	1483954410	98208	65.09	15200	15310	14980	19830	10690	15260	15110.31	6.25	-10765	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2791	7.82	1.22	12	0.53	1916.00	12263.00	30821	20240318	-51.36	10073	20231031	48.81	30821	-51.36	20240318	12253	22.34	20240118	61500	-75.63	20240318	12610	18.87	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
39	20241025	100716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	-220	5	-1.44	1128920280	74604	49.45	15200	15310	14980	19830	10690	15260	15132.16	6.25	-14460	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2800	7.85	1.23	12	0.40	1916.00	12263.00	30821	20240318	-51.20	10073	20231031	49.31	30821	-51.20	20240318	12253	22.75	20240118	61500	-75.54	20240318	12610	19.27	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
40	20241025	090716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15240	-20	5	-0.13	89830020	5894	3.91	15200	15310	15180	19830	10690	15260	15240.90	6.25	-747	15633	15446	15283	15096	14933	15365	15015	93	4570	500	9760	10	1	18618260	2837	7.95	1.24	12	0.03	1916.00	12263.00	30821	20240318	-50.55	10073	20231031	51.30	30821	-50.55	20240318	12253	24.38	20240118	61500	-75.22	20240318	12610	20.86	20240805	5.30	N	083450	500	93 억	1162775	N	N	0	N	N
41	20241024	160703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-180	5	-1.17	2282483560	149220	73.77	15310	15470	15120	20050	10810	15440	15296.16	6.32	-14221	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2841	7.96	1.24	12	0.80	1916.00	12263.00	30821	20240318	-50.49	10073	20231031	51.49	30821	-50.49	20240318	12253	24.54	20240118	61500	-75.19	20240318	12610	21.02	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
42	20241024	150709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-180	5	-1.17	2136344390	139635	69.03	15310	15470	15120	20050	10810	15440	15299.49	6.32	-13615	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2841	7.96	1.24	12	0.75	1916.00	12263.00	30821	20240318	-50.49	10073	20231031	51.49	30821	-50.49	20240318	12253	24.54	20240118	61500	-75.19	20240318	12610	21.02	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
43	20241024	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	-110	5	-0.71	1809018250	118214	58.44	15310	15470	15120	20050	10810	15440	15302.91	6.32	-13146	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2854	8.00	1.25	12	0.63	1916.00	12263.00	30821	20240318	-50.26	10073	20231031	52.19	30821	-50.26	20240318	12253	25.11	20240118	61500	-75.07	20240318	12610	21.57	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
44	20241024	130708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-120	5	-0.78	1577555840	103108	50.97	15310	15470	15120	20050	10810	15440	15300.03	6.32	-14797	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2852	8.00	1.25	12	0.55	1916.00	12263.00	30821	20240318	-50.29	10073	20231031	52.09	30821	-50.29	20240318	12253	25.03	20240118	61500	-75.09	20240318	12610	21.49	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
45	20241024	120706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-120	5	-0.78	1420671350	92871	45.91	15310	15470	15120	20050	10810	15440	15297.25	6.32	-13408	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2852	8.00	1.25	12	0.50	1916.00	12263.00	30821	20240318	-50.29	10073	20231031	52.09	30821	-50.29	20240318	12253	25.03	20240118	61500	-75.09	20240318	12610	21.49	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
46	20241024	110709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	-110	5	-0.71	1305386730	85322	42.18	15310	15470	15120	20050	10810	15440	15299.53	6.32	-14041	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2854	8.00	1.25	12	0.46	1916.00	12263.00	30821	20240318	-50.26	10073	20231031	52.19	30821	-50.26	20240318	12253	25.11	20240118	61500	-75.07	20240318	12610	21.57	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
47	20241024	100715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-100	5	-0.65	1006038600	65826	32.54	15310	15450	15120	20050	10810	15440	15283.30	6.32	-14204	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2856	8.01	1.25	12	0.35	1916.00	12263.00	30821	20240318	-50.23	10073	20231031	52.29	30821	-50.23	20240318	12253	25.19	20240118	61500	-75.06	20240318	12610	21.65	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
48	20241024	090739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	-140	5	-0.91	237439790	15478	7.65	15310	15450	15230	20050	10810	15440	15340.47	6.32	-4122	15906	15672	15376	15142	14846	15790	15260	93	4610	500	9880	10	1	18618260	2849	7.99	1.25	12	0.08	1916.00	12263.00	30821	20240318	-50.36	10073	20231031	51.89	30821	-50.36	20240318	12253	24.87	20240118	61500	-75.12	20240318	12610	21.33	20240805	5.28	N	083450	500	93 억	1176844	N	N	1	N	N
49	20241023	160707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	310	2	2.05	3079121140	200225	114.13	15100	15610	15080	19660	10600	15130	15377.67	6.20	26392	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2875	8.06	1.26	12	1.08	1916.00	12263.00	30821	20240318	-49.90	10073	20231031	53.28	30821	-49.90	20240318	12253	26.01	20240118	61500	-74.89	20240318	12610	22.44	20240805	5.32	N	083450	500	93 억	1154564	N	N	1	N	N
50	20241023	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	270	2	1.78	2854997880	185695	105.85	15100	15610	15080	19660	10600	15130	15374.66	6.20	18698	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2867	8.04	1.26	12	1.00	1916.00	12263.00	30821	20240318	-50.03	10073	20231031	52.88	30821	-50.03	20240318	12253	25.68	20240118	61500	-74.96	20240318	12610	22.13	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
51	20241023	140725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	370	2	2.45	2447137380	159370	90.84	15100	15610	15080	19660	10600	15130	15355.07	6.20	20221	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2886	8.09	1.26	12	0.86	1916.00	12263.00	30821	20240318	-49.71	10073	20231031	53.88	30821	-49.71	20240318	12253	26.50	20240118	61500	-74.80	20240318	12610	22.92	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
52	20241023	130713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15350	220	2	1.45	1889491150	123429	70.36	15100	15500	15080	19660	10600	15130	15308.32	6.20	15845	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2858	8.01	1.25	12	0.66	1916.00	12263.00	30821	20240318	-50.20	10073	20231031	52.39	30821	-50.20	20240318	12253	25.28	20240118	61500	-75.04	20240318	12610	21.73	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
53	20241023	120709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	310	2	2.05	1687662920	110323	62.89	15100	15500	15080	19660	10600	15130	15297.47	6.20	14534	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2875	8.06	1.26	12	0.59	1916.00	12263.00	30821	20240318	-49.90	10073	20231031	53.28	30821	-49.90	20240318	12253	26.01	20240118	61500	-74.89	20240318	12610	22.44	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
54	20241023	110706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	140	2	0.93	1176142800	77163	43.98	15100	15440	15080	19660	10600	15130	15242.32	6.20	6126	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2843	7.97	1.25	12	0.41	1916.00	12263.00	30821	20240318	-50.46	10073	20231031	51.59	30821	-50.46	20240318	12253	24.62	20240118	61500	-75.17	20240318	12610	21.09	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
55	20241023	100710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	180	2	1.19	786673730	51618	29.42	15100	15440	15080	19660	10600	15130	15240.30	6.20	194	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2850	7.99	1.25	12	0.28	1916.00	12263.00	30821	20240318	-50.33	10073	20231031	51.99	30821	-50.33	20240318	12253	24.95	20240118	61500	-75.11	20240318	12610	21.41	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
56	20241023	090710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	60	2	0.40	67272850	4430	2.53	15100	15290	15100	19660	10600	15130	15185.74	6.20	-115	15943	15536	15333	14926	14723	15435	14825	93	4530	500	9680	10	1	18618260	2828	7.93	1.24	12	0.02	1916.00	12263.00	30821	20240318	-50.72	10073	20231031	50.80	30821	-50.72	20240318	12253	23.97	20240118	61500	-75.30	20240318	12610	20.46	20240805	5.32	N	083450	500	93 억	1154564	N	N	0	N	N
57	20241022	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15130	-450	5	-2.89	2620314700	171114	101.63	15550	15740	15130	20250	10910	15580	15313.95	6.16	7316	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2817	7.90	1.23	12	0.92	1916.00	12263.00	30821	20240318	-50.91	10073	20231031	50.20	30821	-50.91	20240318	12253	23.48	20240118	61500	-75.40	20240318	12610	19.98	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
58	20241022	150710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	-390	5	-2.50	2372749420	154770	91.92	15550	15740	15130	20250	10910	15580	15329.83	6.16	7265	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2828	7.93	1.24	12	0.83	1916.00	12263.00	30821	20240318	-50.72	10073	20231031	50.80	30821	-50.72	20240318	12253	23.97	20240118	61500	-75.30	20240318	12610	20.46	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
59	20241022	140709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	-390	5	-2.50	2046578930	133289	79.16	15550	15740	15160	20250	10910	15580	15353.42	6.16	5823	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2828	7.93	1.24	12	0.72	1916.00	12263.00	30821	20240318	-50.72	10073	20231031	50.80	30821	-50.72	20240318	12253	23.97	20240118	61500	-75.30	20240318	12610	20.46	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
60	20241022	130710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	-330	5	-2.12	1841646490	119853	71.18	15550	15740	15160	20250	10910	15580	15364.79	6.16	2363	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2839	7.96	1.24	12	0.64	1916.00	12263.00	30821	20240318	-50.52	10073	20231031	51.39	30821	-50.52	20240318	12253	24.46	20240118	61500	-75.20	20240318	12610	20.94	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
61	20241022	120708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15280	-300	5	-1.93	1648830490	107185	63.66	15550	15740	15160	20250	10910	15580	15381.92	6.16	-1309	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2845	7.97	1.25	12	0.58	1916.00	12263.00	30821	20240318	-50.42	10073	20231031	51.69	30821	-50.42	20240318	12253	24.70	20240118	61500	-75.15	20240318	12610	21.17	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
62	20241022	110704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15240	-340	5	-2.18	1521903830	98873	58.72	15550	15740	15160	20250	10910	15580	15391.36	6.16	-472	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2837	7.95	1.24	12	0.53	1916.00	12263.00	30821	20240318	-50.55	10073	20231031	51.30	30821	-50.55	20240318	12253	24.38	20240118	61500	-75.22	20240318	12610	20.86	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
63	20241022	100706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-320	5	-2.05	1139570000	73808	43.84	15550	15740	15160	20250	10910	15580	15438.50	6.16	-2466	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2841	7.96	1.24	12	0.40	1916.00	12263.00	30821	20240318	-50.49	10073	20231031	51.49	30821	-50.49	20240318	12253	24.54	20240118	61500	-75.19	20240318	12610	21.02	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
64	20241022	090705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	80	2	0.51	215817070	13778	8.18	15550	15740	15550	20250	10910	15580	15667.74	6.16	657	16126	15852	15496	15222	14866	15990	15360	93	4670	500	9970	10	1	18618260	2916	8.17	1.28	12	0.07	1916.00	12263.00	30821	20240318	-49.19	10073	20231031	55.47	30821	-49.19	20240318	12253	27.81	20240118	61500	-74.54	20240318	12610	24.19	20240805	5.33	N	083450	500	93 억	1146570	N	N	0	N	N
65	20241021	160659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	150	2	0.97	2554508050	164634	39.45	15410	15770	15140	20050	10810	15430	15516.12	5.98	31826	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2901	8.13	1.27	12	0.88	1916.00	12263.00	30821	20240318	-49.45	10073	20231031	54.67	30821	-49.45	20240318	12253	27.15	20240118	61500	-74.67	20240318	12610	23.55	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
66	20241021	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	220	2	1.43	2439913130	157300	37.69	15410	15770	15140	20050	10810	15430	15511.27	5.98	31131	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2914	8.17	1.28	12	0.84	1916.00	12263.00	30821	20240318	-49.22	10073	20231031	55.37	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
67	20241021	140706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	220	2	1.43	2144280320	138407	33.16	15410	15770	15140	20050	10810	15430	15492.62	5.98	22175	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2914	8.17	1.28	12	0.74	1916.00	12263.00	30821	20240318	-49.22	10073	20231031	55.37	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
68	20241021	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	240	2	1.56	1921155700	124163	29.75	15410	15770	15140	20050	10810	15430	15472.89	5.98	15646	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2917	8.18	1.28	12	0.67	1916.00	12263.00	30821	20240318	-49.16	10073	20231031	55.56	30821	-49.16	20240318	12253	27.89	20240118	61500	-74.52	20240318	12610	24.27	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
69	20241021	120704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	220	2	1.43	1672970130	108336	25.96	15410	15710	15140	20050	10810	15430	15442.43	5.98	11755	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2914	8.17	1.28	12	0.58	1916.00	12263.00	30821	20240318	-49.22	10073	20231031	55.37	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
70	20241021	110701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	150	2	0.97	1468738200	95280	22.83	15410	15700	15140	20050	10810	15430	15414.95	5.98	6472	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2901	8.13	1.27	12	0.51	1916.00	12263.00	30821	20240318	-49.45	10073	20231031	54.67	30821	-49.45	20240318	12253	27.15	20240118	61500	-74.67	20240318	12610	23.55	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
71	20241021	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	60	2	0.39	1071954450	69803	16.72	15410	15630	15140	20050	10810	15430	15356.74	5.98	-2868	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2884	8.08	1.26	12	0.37	1916.00	12263.00	30821	20240318	-49.74	10073	20231031	53.78	30821	-49.74	20240318	12253	26.42	20240118	61500	-74.81	20240318	12610	22.84	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
72	20241021	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15230	-200	5	-1.30	245263750	16024	3.84	15410	15460	15230	20050	10810	15430	15305.17	5.98	-6198	16596	16012	15716	15132	14836	15865	14985	93	4620	500	9870	10	1	18618260	2836	7.95	1.24	12	0.09	1916.00	12263.00	30821	20240318	-50.59	10073	20231031	51.20	30821	-50.59	20240318	12253	24.30	20240118	61500	-75.24	20240318	12610	20.78	20240805	5.12	N	083450	500	93 억	1112931	N	N	0	N	N
73	20241018	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	-820	5	-5.05	6399301460	407789	92.38	16270	16300	15420	21100	11380	16250	15691.20	5.89	14649	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2873	8.05	1.26	12	2.19	1916.00	12263.00	30821	20240318	-49.94	10073	20231031	53.18	30821	-49.94	20240318	12253	25.93	20240118	61500	-74.91	20240318	12610	22.36	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
74	20241018	150720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-800	5	-4.92	5994227790	381573	86.44	16270	16300	15430	21100	11380	16250	15706.57	5.89	14726	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2877	8.06	1.26	12	2.05	1916.00	12263.00	30821	20240318	-49.87	10073	20231031	53.38	30821	-49.87	20240318	12253	26.09	20240118	61500	-74.88	20240318	12610	22.52	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
75	20241018	140719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-690	5	-4.25	5050203810	320787	72.67	16270	16300	15470	21100	11380	16250	15740.17	5.89	7551	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2897	8.12	1.27	12	1.72	1916.00	12263.00	30821	20240318	-49.51	10073	20231031	54.47	30821	-49.51	20240318	12253	26.99	20240118	61500	-74.70	20240318	12610	23.39	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
76	20241018	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	-700	5	-4.31	4407000880	279313	63.28	16270	16300	15520	21100	11380	16250	15774.80	5.89	412	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2895	8.12	1.27	12	1.50	1916.00	12263.00	30821	20240318	-49.55	10073	20231031	54.37	30821	-49.55	20240318	12253	26.91	20240118	61500	-74.72	20240318	12610	23.31	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
77	20241018	120714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	-600	5	-3.69	3744021850	236796	53.65	16270	16300	15620	21100	11380	16250	15807.65	5.89	249	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2914	8.17	1.28	12	1.27	1916.00	12263.00	30821	20240318	-49.22	10073	20231031	55.37	30821	-49.22	20240318	12253	27.72	20240118	61500	-74.55	20240318	12610	24.11	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
78	20241018	110710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	-530	5	-3.26	3235530770	204366	46.30	16270	16300	15650	21100	11380	16250	15828.15	5.89	-5075	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2927	8.20	1.28	12	1.10	1916.00	12263.00	30821	20240318	-49.00	10073	20231031	56.06	30821	-49.00	20240318	12253	28.30	20240118	61500	-74.44	20240318	12610	24.66	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
79	20241018	100702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	-550	5	-3.38	2727635800	172070	38.98	16270	16300	15650	21100	11380	16250	15847.49	5.89	-1502	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2923	8.19	1.28	12	0.92	1916.00	12263.00	30821	20240318	-49.06	10073	20231031	55.86	30821	-49.06	20240318	12253	28.13	20240118	61500	-74.47	20240318	12610	24.50	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
80	20241018	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	-170	5	-1.05	251269760	15517	3.52	16270	16300	16080	21100	11380	16250	16185.34	5.89	-5369	17250	16750	16340	15840	15430	16545	15635	93	4850	500	10400	10	1	18618260	2994	8.39	1.31	12	0.08	1916.00	12263.00	30821	20240318	-47.83	10073	20231031	59.63	30821	-47.83	20240318	12253	31.23	20240118	61500	-73.85	20240318	12610	27.52	20240805	5.27	N	083450	500	93 억	1096492	N	N	0	N	N
81	20241017	160703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16250	-450	5	-2.69	7071698230	434784	145.01	16840	16840	15930	21700	11690	16700	16264.92	6.45	-103556	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	3025	8.48	1.33	12	2.34	1916.00	12263.00	30821	20240318	-47.28	10073	20231031	61.32	30821	-47.28	20240318	12253	32.62	20240118	61500	-73.58	20240318	12610	28.87	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
82	20241017	150705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16090	-610	5	-3.65	6449160640	396441	132.23	16840	16840	15930	21700	11690	16700	16267.64	6.45	-106332	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	2996	8.40	1.31	12	2.13	1916.00	12263.00	30821	20240318	-47.80	10073	20231031	59.73	30821	-47.80	20240318	12253	31.31	20240118	61500	-73.84	20240318	12610	27.60	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
83	20241017	140705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16060	-640	5	-3.83	5152874240	315724	105.30	16840	16840	16000	21700	11690	16700	16320.82	6.45	-100248	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	2990	8.38	1.31	12	1.70	1916.00	12263.00	30821	20240318	-47.89	10073	20231031	59.44	30821	-47.89	20240318	12253	31.07	20240118	61500	-73.89	20240318	12610	27.36	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
84	20241017	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-480	5	-2.87	3771147150	229887	76.67	16840	16840	16160	21700	11690	16700	16404.35	6.45	-76761	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	3020	8.47	1.32	12	1.23	1916.00	12263.00	30821	20240318	-47.37	10073	20231031	61.02	30821	-47.37	20240318	12253	32.38	20240118	61500	-73.63	20240318	12610	28.63	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
85	20241017	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	-470	5	-2.81	3537086540	215468	71.87	16840	16840	16160	21700	11690	16700	16415.83	6.45	-74641	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	3022	8.47	1.32	12	1.16	1916.00	12263.00	30821	20240318	-47.34	10073	20231031	61.12	30821	-47.34	20240318	12253	32.46	20240118	61500	-73.61	20240318	12610	28.71	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
86	20241017	110705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	-470	5	-2.81	3010480610	182973	61.03	16840	16840	16160	21700	11690	16700	16453.14	6.45	-63506	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	3022	8.47	1.32	12	0.98	1916.00	12263.00	30821	20240318	-47.34	10073	20231031	61.12	30821	-47.34	20240318	12253	32.46	20240118	61500	-73.61	20240318	12610	28.71	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
87	20241017	100705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16380	-320	5	-1.92	1971320250	119138	39.74	16840	16840	16310	21700	11690	16700	16546.53	6.45	-39933	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	3050	8.55	1.34	12	0.64	1916.00	12263.00	30821	20240318	-46.85	10073	20231031	62.61	30821	-46.85	20240318	12253	33.68	20240118	61500	-73.37	20240318	12610	29.90	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
88	20241017	090700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-40	5	-0.24	251240180	14988	5.00	16840	16840	16660	21700	11690	16700	16762.76	6.45	-8733	17140	16920	16670	16450	16200	17030	16560	93	5000	500	10680	10	1	18618260	3102	8.70	1.36	12	0.08	1916.00	12263.00	30821	20240318	-45.95	10073	20231031	65.39	30821	-45.95	20240318	12253	35.97	20240118	61500	-72.91	20240318	12610	32.12	20240805	5.27	N	083450	500	93 억	1200732	N	N	0	N	N
89	20241016	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	-420	5	-2.45	4944028070	296828	48.51	16580	16890	16420	22250	11990	17120	16656.18	6.47	-3020	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3109	8.72	1.36	12	1.59	1916.00	12263.00	30821	20240318	-45.82	10073	20231031	65.79	30821	-45.82	20240318	12253	36.29	20240118	61500	-72.85	20240318	12610	32.43	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
90	20241016	150700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-460	5	-2.69	4584706890	275242	44.98	16580	16890	16420	22250	11990	17120	16657.00	6.47	-3972	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3102	8.70	1.36	12	1.48	1916.00	12263.00	30821	20240318	-45.95	10073	20231031	65.39	30821	-45.95	20240318	12253	35.97	20240118	61500	-72.91	20240318	12610	32.12	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
91	20241016	140701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-460	5	-2.69	4086792830	245336	40.10	16580	16890	16420	22250	11990	17120	16657.94	6.47	-4196	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3102	8.70	1.36	12	1.32	1916.00	12263.00	30821	20240318	-45.95	10073	20231031	65.39	30821	-45.95	20240318	12253	35.97	20240118	61500	-72.91	20240318	12610	32.12	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
92	20241016	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16750	-370	5	-2.16	3608660670	216656	35.41	16580	16890	16420	22250	11990	17120	16656.18	6.47	-2456	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3119	8.74	1.37	12	1.16	1916.00	12263.00	30821	20240318	-45.65	10073	20231031	66.29	30821	-45.65	20240318	12253	36.70	20240118	61500	-72.76	20240318	12610	32.83	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
93	20241016	120659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16660	-460	5	-2.69	3003182200	180269	29.46	16580	16890	16420	22250	11990	17120	16659.45	6.47	525	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3102	8.70	1.36	12	0.97	1916.00	12263.00	30821	20240318	-45.95	10073	20231031	65.39	30821	-45.95	20240318	12253	35.97	20240118	61500	-72.91	20240318	12610	32.12	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
94	20241016	110657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16750	-370	5	-2.16	2520683130	151410	24.75	16580	16890	16420	22250	11990	17120	16648.06	6.47	2473	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3119	8.74	1.37	12	0.81	1916.00	12263.00	30821	20240318	-45.65	10073	20231031	66.29	30821	-45.65	20240318	12253	36.70	20240118	61500	-72.76	20240318	12610	32.83	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
95	20241016	100658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16750	-370	5	-2.16	1964718140	118219	19.32	16580	16840	16420	22250	11990	17120	16619.31	6.47	-844	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3119	8.74	1.37	12	0.63	1916.00	12263.00	30821	20240318	-45.65	10073	20231031	66.29	30821	-45.65	20240318	12253	36.70	20240118	61500	-72.76	20240318	12610	32.83	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
96	20241016	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	-580	5	-3.39	761631290	46074	7.53	16580	16590	16420	22250	11990	17120	16530.61	6.47	-11834	17726	17422	17186	16882	16646	17305	16765	93	5130	500	10950	10	1	18618260	3079	8.63	1.35	12	0.25	1916.00	12263.00	30821	20240318	-46.34	10073	20231031	64.20	30821	-46.34	20240318	12253	34.99	20240118	61500	-73.11	20240318	12610	31.17	20240805	5.23	N	083450	500	93 억	1203755	N	N	0	N	N
97	20241015	160654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	240	2	1.42	10455315460	606555	119.27	17180	17490	16950	21900	11820	16880	17237.37	6.29	32019	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3187	8.94	1.40	12	3.26	1916.00	12263.00	30821	20240318	-44.45	10073	20231031	69.96	30821	-44.45	20240318	12253	39.72	20240118	61500	-72.16	20240318	12610	35.77	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
98	20241015	150701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17090	210	2	1.24	10080562360	584669	114.97	17180	17490	16950	21900	11820	16880	17241.49	6.29	31037	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3182	8.92	1.39	12	3.14	1916.00	12263.00	30821	20240318	-44.55	10073	20231031	69.66	30821	-44.55	20240318	12253	39.48	20240118	61500	-72.21	20240318	12610	35.53	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
99	20241015	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	220	2	1.30	9318605800	539929	106.17	17180	17490	16950	21900	11820	16880	17258.95	6.29	38994	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3184	8.92	1.39	12	2.90	1916.00	12263.00	30821	20240318	-44.52	10073	20231031	69.76	30821	-44.52	20240318	12253	39.56	20240118	61500	-72.20	20240318	12610	35.61	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
100	20241015	130657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	480	2	2.84	8272799700	479033	94.20	17180	17490	16950	21900	11820	16880	17269.79	6.29	41771	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3232	9.06	1.42	12	2.57	1916.00	12263.00	30821	20240318	-43.67	10073	20231031	72.34	30821	-43.67	20240318	12253	41.68	20240118	61500	-71.77	20240318	12610	37.67	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
101	20241015	120658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	410	2	2.43	7862227590	455316	89.53	17180	17490	16950	21900	11820	16880	17267.63	6.29	46198	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3219	9.02	1.41	12	2.45	1916.00	12263.00	30821	20240318	-43.90	10073	20231031	71.65	30821	-43.90	20240318	12253	41.11	20240118	61500	-71.89	20240318	12610	37.11	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
102	20241015	110706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17360	480	2	2.84	6287686060	364861	71.75	17180	17490	16950	21900	11820	16880	17233.10	6.29	20479	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3232	9.06	1.42	12	1.96	1916.00	12263.00	30821	20240318	-43.67	10073	20231031	72.34	30821	-43.67	20240318	12253	41.68	20240118	61500	-71.77	20240318	12610	37.67	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
103	20241015	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	230	2	1.36	4293545470	249275	49.02	17180	17490	16950	21900	11820	16880	17224.13	6.29	-8609	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3186	8.93	1.40	12	1.34	1916.00	12263.00	30821	20240318	-44.49	10073	20231031	69.86	30821	-44.49	20240318	12253	39.64	20240118	61500	-72.18	20240318	12610	35.69	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
104	20241015	090657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17310	430	2	2.55	1694021350	97739	19.22	17180	17490	17180	21900	11820	16880	17332.09	6.29	11055	17480	17180	16770	16470	16060	17330	16620	93	5020	500	10800	10	1	18618260	3223	9.03	1.41	12	0.52	1916.00	12263.00	30821	20240318	-43.84	10073	20231031	71.85	30821	-43.84	20240318	12253	41.27	20240118	61500	-71.85	20240318	12610	37.27	20240805	5.37	N	083450	500	93 억	1171078	N	N	0	N	N
105	20241014	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	470	2	2.86	8405879230	501613	110.90	16530	17070	16360	21300	11490	16410	16757.73	5.97	60258	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3143	8.81	1.38	12	2.69	1916.00	12263.00	30821	20240318	-45.23	10073	20231031	67.58	30821	-45.23	20240318	12253	37.76	20240118	61500	-72.55	20240318	12610	33.86	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
106	20241014	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16920	510	2	3.11	8000971660	477634	105.60	16530	17070	16360	21300	11490	16410	16751.40	5.97	55943	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3150	8.83	1.38	12	2.57	1916.00	12263.00	30821	20240318	-45.10	10073	20231031	67.97	30821	-45.10	20240318	12253	38.09	20240118	61500	-72.49	20240318	12610	34.18	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
107	20241014	140650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16860	450	2	2.74	7010120330	418988	92.63	16530	17070	16360	21300	11490	16410	16731.22	5.97	35080	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3139	8.80	1.37	12	2.25	1916.00	12263.00	30821	20240318	-45.30	10073	20231031	67.38	30821	-45.30	20240318	12253	37.60	20240118	61500	-72.59	20240318	12610	33.70	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
108	20241014	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16760	350	2	2.13	6024059140	360295	79.66	16530	17070	16360	21300	11490	16410	16719.96	5.97	24884	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3120	8.75	1.37	12	1.94	1916.00	12263.00	30821	20240318	-45.62	10073	20231031	66.39	30821	-45.62	20240318	12253	36.78	20240118	61500	-72.75	20240318	12610	32.91	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
109	20241014	120642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16630	220	2	1.34	5482346950	327938	72.50	16530	17070	16360	21300	11490	16410	16717.81	5.97	17600	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3096	8.68	1.36	12	1.76	1916.00	12263.00	30821	20240318	-46.04	10073	20231031	65.09	30821	-46.04	20240318	12253	35.72	20240118	61500	-72.96	20240318	12610	31.88	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
110	20241014	110643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16570	160	2	0.98	4967797190	296952	65.65	16530	17070	16360	21300	11490	16410	16729.50	5.97	13541	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3085	8.65	1.35	12	1.59	1916.00	12263.00	30821	20240318	-46.24	10073	20231031	64.50	30821	-46.24	20240318	12253	35.23	20240118	61500	-73.06	20240318	12610	31.40	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
111	20241014	100642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	290	2	1.77	3668429930	218319	48.27	16530	17070	16400	21300	11490	16410	16803.42	5.97	26561	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3109	8.72	1.36	12	1.17	1916.00	12263.00	30821	20240318	-45.82	10073	20231031	65.79	30821	-45.82	20240318	12253	36.29	20240118	61500	-72.85	20240318	12610	32.43	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
112	20241014	090646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	60	2	0.37	234691930	14247	3.15	16530	16540	16400	21300	11490	16410	16473.94	5.97	-697	17436	16922	16666	16152	15896	16795	16025	93	4890	500	10500	10	1	18618260	3066	8.60	1.34	12	0.08	1916.00	12263.00	30821	20240318	-46.56	10073	20231031	63.51	30821	-46.56	20240318	12253	34.42	20240118	61500	-73.22	20240318	12610	30.61	20240805	5.47	N	083450	500	93 억	1110610	N	N	0	N	N
113	20241011	160632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	-390	5	-2.32	7445976390	444777	87.82	16820	17180	16410	21800	11760	16800	16743.46	5.84	23461	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3055	8.56	1.34	12	2.39	1916.00	12263.00	30821	20240318	-46.76	10073	20231031	62.91	30821	-46.76	20240318	12253	33.93	20240118	61500	-73.32	20240318	12610	30.13	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
114	20241011	150642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16490	-310	5	-1.85	6697253400	399224	78.83	16820	17180	16420	21800	11760	16800	16775.67	5.84	10857	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3070	8.61	1.34	12	2.14	1916.00	12263.00	30821	20240318	-46.50	10073	20231031	63.70	30821	-46.50	20240318	12253	34.58	20240118	61500	-73.19	20240318	12610	30.77	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
115	20241011	140643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	-190	5	-1.13	5265928150	312446	61.69	16820	17180	16560	21800	11760	16800	16853.90	5.84	1288	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3092	8.67	1.35	12	1.68	1916.00	12263.00	30821	20240318	-46.11	10073	20231031	64.90	30821	-46.11	20240318	12253	35.56	20240118	61500	-72.99	20240318	12610	31.72	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
116	20241011	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16800	0	3	0.00	4387165430	259646	51.27	16820	17180	16640	21800	11760	16800	16896.76	5.84	7274	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3128	8.77	1.37	12	1.39	1916.00	12263.00	30821	20240318	-45.49	10073	20231031	66.78	30821	-45.49	20240318	12253	37.11	20240118	61500	-72.68	20240318	12610	33.23	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
117	20241011	120640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	10	2	0.06	4104078430	242804	47.94	16820	17180	16640	21800	11760	16800	16902.90	5.84	9060	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3130	8.77	1.37	12	1.30	1916.00	12263.00	30821	20240318	-45.46	10073	20231031	66.88	30821	-45.46	20240318	12253	37.19	20240118	61500	-72.67	20240318	12610	33.31	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
118	20241011	110639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16680	-120	5	-0.71	3840328800	227039	44.83	16820	17180	16640	21800	11760	16800	16914.90	5.84	9594	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3106	8.71	1.36	12	1.22	1916.00	12263.00	30821	20240318	-45.88	10073	20231031	65.59	30821	-45.88	20240318	12253	36.13	20240118	61500	-72.88	20240318	12610	32.28	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
119	20241011	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16810	10	2	0.06	2568159570	151210	29.86	16820	17180	16770	21800	11760	16800	16984.21	5.84	8821	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3130	8.77	1.37	12	0.81	1916.00	12263.00	30821	20240318	-45.46	10073	20231031	66.88	30821	-45.46	20240318	12253	37.19	20240118	61500	-72.67	20240318	12610	33.31	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
120	20241011	090643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	280	2	1.67	550989810	32406	6.40	16820	17090	16820	21800	11760	16800	17003.48	5.84	14037	17826	17312	17056	16542	16286	17185	16415	93	5000	500	10750	10	1	18618260	3180	8.91	1.39	12	0.17	1916.00	12263.00	30821	20240318	-44.58	10073	20231031	69.56	30821	-44.58	20240318	12253	39.39	20240118	61500	-72.23	20240318	12610	35.45	20240805	4.94	N	083450	500	93 억	1087153	N	N	0	N	N
121	20241010	160656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16800	-280	5	-1.64	8539881410	497616	36.39	17230	17570	16800	22200	11960	17080	17163.84	5.83	-50	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3128	8.77	1.37	12	2.67	1916.00	12263.00	30821	20240318	-45.49	10073	20231031	66.78	30821	-45.49	20240318	12253	37.11	20240118	61500	-72.68	20240318	12610	33.23	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
122	20241010	150708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16940	-140	5	-0.82	7683377780	446776	32.67	17230	17570	16910	22200	11960	17080	17198.71	5.83	-11525	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3154	8.84	1.38	12	2.40	1916.00	12263.00	30821	20240318	-45.04	10073	20231031	68.17	30821	-45.04	20240318	12253	38.25	20240118	61500	-72.46	20240318	12610	34.34	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
123	20241010	140702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	0	3	0.00	6698014690	388760	28.43	17230	17570	16980	22200	11960	17080	17231.11	5.83	-5329	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3180	8.91	1.39	12	2.09	1916.00	12263.00	30821	20240318	-44.58	10073	20231031	69.56	30821	-44.58	20240318	12253	39.39	20240118	61500	-72.23	20240318	12610	35.45	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
124	20241010	130700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	130	2	0.76	6243834740	362250	26.49	17230	17570	16980	22200	11960	17080	17238.44	5.83	3610	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3204	8.98	1.40	12	1.95	1916.00	12263.00	30821	20240318	-44.16	10073	20231031	70.85	30821	-44.16	20240318	12253	40.46	20240118	61500	-72.02	20240318	12610	36.48	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
125	20241010	120701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17250	170	2	1.00	5713802580	331532	24.24	17230	17570	16980	22200	11960	17080	17236.90	5.83	11080	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3212	9.00	1.41	12	1.78	1916.00	12263.00	30821	20240318	-44.03	10073	20231031	71.25	30821	-44.03	20240318	12253	40.78	20240118	61500	-71.95	20240318	12610	36.80	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
126	20241010	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	20	2	0.12	4769375100	276721	20.24	17230	17570	16980	22200	11960	17080	17238.17	5.83	9115	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3184	8.92	1.39	12	1.49	1916.00	12263.00	30821	20240318	-44.52	10073	20231031	69.76	30821	-44.52	20240318	12253	39.56	20240118	61500	-72.20	20240318	12610	35.61	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
127	20241010	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	30	2	0.18	4107599750	238012	17.40	17230	17570	16980	22200	11960	17080	17261.76	5.83	12369	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3186	8.93	1.40	12	1.28	1916.00	12263.00	30821	20240318	-44.49	10073	20231031	69.86	30821	-44.49	20240318	12253	39.64	20240118	61500	-72.18	20240318	12610	35.69	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
128	20241010	090702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17350	270	2	1.58	1915857050	110175	8.06	17230	17570	17200	22200	11960	17080	17403.86	5.83	49715	18826	17952	17516	16642	16206	17735	16425	93	5120	500	10930	10	1	18618260	3230	9.06	1.41	12	0.59	1916.00	12263.00	30821	20240318	-43.71	10073	20231031	72.24	30821	-43.71	20240318	12253	41.60	20240118	61500	-71.79	20240318	12610	37.59	20240805	4.95	N	083450	500	93 억	1086046	N	N	0	N	N
129	20241008	160656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	-90	5	-0.52	23905893170	1352653	304.63	17900	18390	17080	22300	12020	17170	17674.07	7.37	-285852	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3180	8.91	1.39	12	7.27	1916.00	12263.00	30821	20240318	-44.58	10073	20231031	69.56	30821	-44.58	20240318	12253	39.39	20240118	61500	-72.23	20240318	12610	35.45	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
130	20241008	150700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	0	3	0.00	23054749830	1302941	293.44	17900	18390	17140	22300	12020	17170	17694.62	7.37	-285157	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3197	8.96	1.40	12	7.00	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
131	20241008	140658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	10	2	0.06	22104682030	1247657	280.99	17900	18390	17140	22300	12020	17170	17717.20	7.37	-279426	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3199	8.97	1.40	12	6.70	1916.00	12263.00	30821	20240318	-44.26	10073	20231031	70.55	30821	-44.26	20240318	12253	40.21	20240118	61500	-72.07	20240318	12610	36.24	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
132	20241008	130657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	40	2	0.23	21359307530	1204429	271.25	17900	18390	17140	22300	12020	17170	17734.23	7.37	-266090	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3204	8.98	1.40	12	6.47	1916.00	12263.00	30821	20240318	-44.16	10073	20231031	70.85	30821	-44.16	20240318	12253	40.46	20240118	61500	-72.02	20240318	12610	36.48	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
133	20241008	120658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17240	70	2	0.41	20446389240	1151327	259.29	17900	18390	17200	22300	12020	17170	17759.26	7.37	-256490	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3210	9.00	1.41	12	6.18	1916.00	12263.00	30821	20240318	-44.06	10073	20231031	71.15	30821	-44.06	20240318	12253	40.70	20240118	61500	-71.97	20240318	12610	36.72	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
134	20241008	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	120	2	0.70	19386384750	1089829	245.44	17900	18390	17210	22300	12020	17170	17788.78	7.37	-243558	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3219	9.02	1.41	12	5.85	1916.00	12263.00	30821	20240318	-43.90	10073	20231031	71.65	30821	-43.90	20240318	12253	41.11	20240118	61500	-71.89	20240318	12610	37.11	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
135	20241008	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17230	60	2	0.35	18209644110	1021747	230.11	17900	18390	17210	22300	12020	17170	17822.42	7.37	-230757	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3208	8.99	1.41	12	5.49	1916.00	12263.00	30821	20240318	-44.10	10073	20231031	71.05	30821	-44.10	20240318	12253	40.62	20240118	61500	-71.98	20240318	12610	36.64	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
136	20241008	090657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18190	1020	2	5.94	9002409090	498070	112.17	17900	18390	17810	22300	12020	17170	18075.59	7.37	-64866	17836	17502	17046	16712	16256	17670	16880	93	5130	500	10980	10	1	18618260	3387	9.49	1.48	12	2.68	1916.00	12263.00	30821	20240318	-40.98	10073	20231031	80.58	30821	-40.98	20240318	12253	48.45	20240118	61500	-70.42	20240318	12610	44.25	20240805	4.90	N	083450	500	93 억	1372331	N	N	0	N	N
137	20241007	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	440	2	2.63	7489702830	439668	159.14	16910	17380	16590	21700	11720	16730	17034.80	6.88	91458	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3197	8.96	1.40	12	2.36	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
138	20241007	150636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	440	2	2.63	7212216560	423506	153.29	16910	17380	16590	21700	11720	16730	17029.79	6.88	88668	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3197	8.96	1.40	12	2.27	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
139	20241007	140704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17170	440	2	2.63	6328237550	372002	134.65	16910	17380	16590	21700	11720	16730	17011.30	6.88	76031	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3197	8.96	1.40	12	2.00	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	12610	36.16	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
140	20241007	130637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	380	2	2.27	4354646250	257484	93.20	16910	17150	16590	21700	11720	16730	16912.30	6.88	40078	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3186	8.93	1.40	12	1.38	1916.00	12263.00	30821	20240318	-44.49	10073	20231031	69.86	30821	-44.49	20240318	12253	39.64	20240118	61500	-72.18	20240318	12610	35.69	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
141	20241007	120711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16980	250	2	1.49	3553029900	210479	76.18	16910	17150	16590	21700	11720	16730	16880.69	6.88	27666	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3161	8.86	1.38	12	1.13	1916.00	12263.00	30821	20240318	-44.91	10073	20231031	68.57	30821	-44.91	20240318	12253	38.58	20240118	61500	-72.39	20240318	12610	34.66	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
142	20241007	110627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16940	210	2	1.26	3012031040	178592	64.64	16910	17150	16590	21700	11720	16730	16865.43	6.88	19339	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3154	8.84	1.38	12	0.96	1916.00	12263.00	30821	20240318	-45.04	10073	20231031	68.17	30821	-45.04	20240318	12253	38.25	20240118	61500	-72.46	20240318	12610	34.34	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
143	20241007	100628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17070	340	2	2.03	2050959640	122013	44.16	16910	17150	16590	21700	11720	16730	16809.35	6.88	13760	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3178	8.91	1.39	12	0.66	1916.00	12263.00	30821	20240318	-44.62	10073	20231031	69.46	30821	-44.62	20240318	12253	39.31	20240118	61500	-72.24	20240318	12610	35.37	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
144	20241007	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16720	-10	5	-0.06	243010190	14444	5.23	16910	16940	16700	21700	11720	16730	16824.30	6.88	-5625	17230	16980	16810	16560	16390	16895	16475	93	4970	500	10700	10	1	18618260	3113	8.73	1.36	12	0.08	1916.00	12263.00	30821	20240318	-45.75	10073	20231031	65.99	30821	-45.75	20240318	12253	36.46	20240118	61500	-72.81	20240318	12610	32.59	20240805	4.88	N	083450	500	93 억	1280278	N	N	0	N	N
145	20241004	160609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16730	180	2	1.09	4620086980	274084	89.62	16850	17060	16640	21500	11590	16550	16856.67	6.95	-14502	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3115	8.73	1.36	12	1.47	1916.00	12263.00	30821	20240318	-45.72	10073	20231031	66.09	30821	-45.72	20240318	12253	36.54	20240118	61500	-72.80	20240318	12610	32.67	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
146	20241004	150616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16710	160	2	0.97	4429856540	262713	85.90	16850	17060	16640	21500	11590	16550	16862.09	6.95	-17677	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3111	8.72	1.36	12	1.41	1916.00	12263.00	30821	20240318	-45.78	10073	20231031	65.89	30821	-45.78	20240318	12253	36.37	20240118	61500	-72.83	20240318	12610	32.51	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
147	20241004	140618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16690	140	2	0.85	4030600270	238835	78.09	16850	17060	16640	21500	11590	16550	16876.23	6.95	-22874	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3107	8.71	1.36	12	1.28	1916.00	12263.00	30821	20240318	-45.85	10073	20231031	65.69	30821	-45.85	20240318	12253	36.21	20240118	61500	-72.86	20240318	12610	32.36	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
148	20241004	130615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16830	280	2	1.69	3312295370	196002	64.09	16850	17060	16710	21500	11590	16550	16899.48	6.95	-10851	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3133	8.78	1.37	12	1.05	1916.00	12263.00	30821	20240318	-45.39	10073	20231031	67.08	30821	-45.39	20240318	12253	37.35	20240118	61500	-72.63	20240318	12610	33.47	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
149	20241004	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	330	2	1.99	2982549610	176448	57.69	16850	17060	16710	21500	11590	16550	16903.49	6.95	-12065	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3143	8.81	1.38	12	0.95	1916.00	12263.00	30821	20240318	-45.23	10073	20231031	67.58	30821	-45.23	20240318	12253	37.76	20240118	61500	-72.55	20240318	12610	33.86	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
150	20241004	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	350	2	2.11	2655537540	157083	51.36	16850	17060	16710	21500	11590	16550	16905.56	6.95	-16092	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3146	8.82	1.38	12	0.84	1916.00	12263.00	30821	20240318	-45.17	10073	20231031	67.78	30821	-45.17	20240318	12253	37.93	20240118	61500	-72.52	20240318	12610	34.02	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
151	20241004	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	320	2	1.93	1965287680	116369	38.05	16850	17060	16710	21500	11590	16550	16888.72	6.95	-16744	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3141	8.80	1.38	12	0.63	1916.00	12263.00	30821	20240318	-45.26	10073	20231031	67.48	30821	-45.26	20240318	12253	37.68	20240118	61500	-72.57	20240318	12610	33.78	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
152	20241004	090610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17030	480	2	2.90	763705880	45004	14.72	16850	17060	16850	21500	11590	16550	16970.73	6.95	820	17503	17026	16593	16116	15683	17265	16355	93	4950	500	10590	10	1	18618260	3171	8.89	1.39	12	0.24	1916.00	12263.00	30821	20240318	-44.75	10073	20231031	69.07	30821	-44.75	20240318	12253	38.99	20240118	61500	-72.31	20240318	12610	35.05	20240805	5.03	N	083450	500	93 억	1294382	N	N	0	N	N
153	20241002	160607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	-240	5	-1.43	5021582450	302028	65.19	16530	17070	16160	21800	11760	16790	16626.65	6.78	30859	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3081	8.64	1.35	12	1.62	1916.00	12263.00	30821	20240318	-46.30	10073	20231031	64.30	30821	-46.30	20240318	12253	35.07	20240118	61500	-73.09	20240318	12610	31.25	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
154	20241002	150618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	-170	5	-1.01	4686971390	281840	60.83	16530	17070	16160	21800	11760	16790	16629.90	6.78	20134	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3094	8.67	1.36	12	1.51	1916.00	12263.00	30821	20240318	-46.08	10073	20231031	65.00	30821	-46.08	20240318	12253	35.64	20240118	61500	-72.98	20240318	12610	31.80	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
155	20241002	140615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	-90	5	-0.54	3947709810	237391	51.24	16530	17070	16160	21800	11760	16790	16629.57	6.78	3073	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3109	8.72	1.36	12	1.28	1916.00	12263.00	30821	20240318	-45.82	10073	20231031	65.79	30821	-45.82	20240318	12253	36.29	20240118	61500	-72.85	20240318	12610	32.43	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
156	20241002	130610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	110	2	0.66	3449775490	207674	44.83	16530	17070	16160	21800	11760	16790	16611.49	6.78	379	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3146	8.82	1.38	12	1.12	1916.00	12263.00	30821	20240318	-45.17	10073	20231031	67.78	30821	-45.17	20240318	12253	37.93	20240118	61500	-72.52	20240318	12610	34.02	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
157	20241002	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16940	150	2	0.89	3129262580	188712	40.73	16530	17070	16160	21800	11760	16790	16582.21	6.78	-1724	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3154	8.84	1.38	12	1.01	1916.00	12263.00	30821	20240318	-45.04	10073	20231031	68.17	30821	-45.04	20240318	12253	38.25	20240118	61500	-72.46	20240318	12610	34.34	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
158	20241002	110601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16960	170	2	1.01	2760018100	166867	36.02	16530	17070	16160	21800	11760	16790	16540.22	6.78	2258	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3158	8.85	1.38	12	0.90	1916.00	12263.00	30821	20240318	-44.97	10073	20231031	68.37	30821	-44.97	20240318	12253	38.42	20240118	61500	-72.42	20240318	12610	34.50	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
159	20241002	100559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16560	-230	5	-1.37	1638394100	100292	21.65	16530	16570	16160	21800	11760	16790	16336.23	6.78	10998	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3083	8.64	1.35	12	0.54	1916.00	12263.00	30821	20240318	-46.27	10073	20231031	64.40	30821	-46.27	20240318	12253	35.15	20240118	61500	-73.07	20240318	12610	31.32	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N
160	20241002	090557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16240	-550	5	-3.28	508840470	31196	6.73	16530	16530	16160	21800	11760	16790	16311.03	6.78	2631	17656	17222	16916	16482	16176	17440	16700	93	5010	500	10740	10	1	18618260	3024	8.48	1.32	12	0.17	1916.00	12263.00	30821	20240318	-47.31	10073	20231031	61.22	30821	-47.31	20240318	12253	32.54	20240118	61500	-73.59	20240318	12610	28.79	20240805	4.86	N	083450	500	93 억	1262935	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History