KissMeData/264660/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

70 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	161146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12540	10	2	0.08	107972050	8664	61.52	12440	12580	12330	16280	8780	12530	12462.14	1.42	-1641	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1207	8.94	1.02	12	0.09	1403.00	12288.00	20400	20240430	-38.53	11100	20240805	12.97	20400	-38.53	20240430	11100	12.97	20240805	20400	-38.53	20240430	11100	12.97	20240805	3.11	N	264660	500	48 억	137146	N	N	13	N	N
3	20241031	151206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12480	-50	5	-0.40	93834480	7532	53.48	12440	12580	12330	16280	8780	12530	12458.11	1.42	-793	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1202	8.90	1.02	12	0.08	1403.00	12288.00	20400	20240430	-38.82	11100	20240805	12.43	20400	-38.82	20240430	11100	12.43	20240805	20400	-38.82	20240430	11100	12.43	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
4	20241031	141203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	0	3	0.00	79916290	6418	45.57	12440	12580	12330	16280	8780	12530	12451.90	1.42	-650	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1206	8.93	1.02	12	0.07	1403.00	12288.00	20400	20240430	-38.58	11100	20240805	12.88	20400	-38.58	20240430	11100	12.88	20240805	20400	-38.58	20240430	11100	12.88	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
5	20241031	131203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	0	3	0.00	74148790	5958	42.31	12440	12580	12330	16280	8780	12530	12445.25	1.42	-507	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1206	8.93	1.02	12	0.06	1403.00	12288.00	20400	20240430	-38.58	11100	20240805	12.88	20400	-38.58	20240430	11100	12.88	20240805	20400	-38.58	20240430	11100	12.88	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
6	20241031	121201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12580	50	2	0.40	66065140	5314	37.73	12440	12580	12330	16280	8780	12530	12432.28	1.42	-553	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1211	8.97	1.02	12	0.06	1403.00	12288.00	20400	20240430	-38.33	11100	20240805	13.33	20400	-38.33	20240430	11100	13.33	20240805	20400	-38.33	20240430	11100	13.33	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
7	20241031	111159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12510	-20	5	-0.16	55337270	4457	31.65	12440	12510	12330	16280	8780	12530	12415.81	1.42	-532	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1204	8.92	1.02	12	0.05	1403.00	12288.00	20400	20240430	-38.68	11100	20240805	12.70	20400	-38.68	20240430	11100	12.70	20240805	20400	-38.68	20240430	11100	12.70	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
8	20241031	101201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12410	-120	5	-0.96	35747960	2883	20.47	12440	12510	12330	16280	8780	12530	12399.57	1.42	-899	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1195	8.85	1.01	12	0.03	1403.00	12288.00	20400	20240430	-39.17	11100	20240805	11.80	20400	-39.17	20240430	11100	11.80	20240805	20400	-39.17	20240430	11100	11.80	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
9	20241031	091159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12360	-170	5	-1.36	21301730	1718	12.20	12440	12510	12330	16280	8780	12530	12399.14	1.42	-981	13156	12842	12636	12322	12116	12740	12220	48	3750	500	8010	10	1	9627896	1190	8.81	1.01	12	0.02	1403.00	12288.00	20400	20240430	-39.41	11100	20240805	11.35	20400	-39.41	20240430	11100	11.35	20240805	20400	-39.41	20240430	11100	11.35	20240805	3.11	N	264660	500	48 억	137146	N	N	0	N	N
10	20241030	161156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	-230	5	-1.80	177683880	14083	61.80	12700	12950	12430	16580	8940	12760	12616.91	1.45	-2588	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1206	8.93	1.02	12	0.15	1403.00	12288.00	20400	20240430	-38.58	11100	20240805	12.88	20400	-38.58	20240430	11100	12.88	20240805	20400	-38.58	20240430	11100	12.88	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
11	20241030	151224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12530	-230	5	-1.80	165117970	13079	57.39	12700	12950	12450	16580	8940	12760	12624.66	1.45	-1978	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1206	8.93	1.02	12	0.14	1403.00	12288.00	20400	20240430	-38.58	11100	20240805	12.88	20400	-38.58	20240430	11100	12.88	20240805	20400	-38.58	20240430	11100	12.88	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
12	20241030	141159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-210	5	-1.65	133837430	10577	46.41	12700	12950	12510	16580	8940	12760	12653.63	1.45	-1499	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1208	8.95	1.02	12	0.11	1403.00	12288.00	20400	20240430	-38.48	11100	20240805	13.06	20400	-38.48	20240430	11100	13.06	20240805	20400	-38.48	20240430	11100	13.06	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
13	20241030	131206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12580	-180	5	-1.41	116536570	9199	40.37	12700	12950	12570	16580	8940	12760	12668.40	1.45	-821	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1211	8.97	1.02	12	0.10	1403.00	12288.00	20400	20240430	-38.33	11100	20240805	13.33	20400	-38.33	20240430	11100	13.33	20240805	20400	-38.33	20240430	11100	13.33	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
14	20241030	121223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12610	-150	5	-1.18	98447240	7763	34.07	12700	12950	12610	16580	8940	12760	12681.60	1.45	-3	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1214	8.99	1.03	12	0.08	1403.00	12288.00	20400	20240430	-38.19	11100	20240805	13.60	20400	-38.19	20240430	11100	13.60	20240805	20400	-38.19	20240430	11100	13.60	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
15	20241030	111202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	-90	5	-0.71	71684010	5651	24.80	12700	12950	12630	16580	8940	12760	12685.19	1.45	1107	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1220	9.03	1.03	12	0.06	1403.00	12288.00	20400	20240430	-37.89	11100	20240805	14.14	20400	-37.89	20240430	11100	14.14	20240805	20400	-37.89	20240430	11100	14.14	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
16	20241030	101155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	-20	5	-0.16	28529870	2247	9.86	12700	12950	12630	16580	8940	12760	12696.87	1.45	-32	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1227	9.08	1.04	12	0.02	1403.00	12288.00	20400	20240430	-37.55	11100	20240805	14.77	20400	-37.55	20240430	11100	14.77	20240805	20400	-37.55	20240430	11100	14.77	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
17	20241030	091203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12730	-30	5	-0.24	1106880	87	0.38	12700	12950	12700	16580	8940	12760	12722.76	1.45	-13	13353	13056	12813	12516	12273	12935	12395	48	3820	500	8160	10	1	9627896	1226	9.07	1.04	12	0.00	1403.00	12288.00	20400	20240430	-37.60	11100	20240805	14.68	20400	-37.60	20240430	11100	14.68	20240805	20400	-37.60	20240430	11100	14.68	20240805	3.09	N	264660	500	48 억	139734	N	N	0	N	N
18	20241029	161118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12760	70	2	0.55	291756470	22735	398.58	12890	13110	12570	16490	8890	12690	12832.92	1.43	1617	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1229	9.09	1.04	12	0.24	1403.00	12288.00	20400	20240430	-37.45	11100	20240805	14.95	20400	-37.45	20240430	11100	14.95	20240805	20400	-37.45	20240430	11100	14.95	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
19	20241029	151136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	170	2	1.34	279301140	21760	381.49	12890	13110	12570	16490	8890	12690	12835.53	1.43	1483	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1238	9.17	1.05	12	0.23	1403.00	12288.00	20400	20240430	-36.96	11100	20240805	15.86	20400	-36.96	20240430	11100	15.86	20240805	20400	-36.96	20240430	11100	15.86	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
20	20241029	141003	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12680	-10	5	-0.08	269642660	21006	368.27	12890	13110	12570	16490	8890	12690	12836.46	1.43	1852	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1221	9.04	1.03	12	0.22	1403.00	12288.00	20400	20240430	-37.84	11100	20240805	14.23	20400	-37.84	20240430	11100	14.23	20240805	20400	-37.84	20240430	11100	14.23	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
21	20241029	131127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	-20	5	-0.16	261660710	20378	357.26	12890	13110	12570	16490	8890	12690	12840.35	1.43	2024	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1220	9.03	1.03	12	0.21	1403.00	12288.00	20400	20240430	-37.89	11100	20240805	14.14	20400	-37.89	20240430	11100	14.14	20240805	20400	-37.89	20240430	11100	14.14	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
22	20241029	121127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12740	50	2	0.39	243175730	18920	331.70	12890	13110	12570	16490	8890	12690	12852.84	1.43	2440	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1227	9.08	1.04	12	0.20	1403.00	12288.00	20400	20240430	-37.55	11100	20240805	14.77	20400	-37.55	20240430	11100	14.77	20240805	20400	-37.55	20240430	11100	14.77	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
23	20241029	111146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	150	2	1.18	217420550	16903	296.34	12890	13110	12570	16490	8890	12690	12862.84	1.43	2557	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1236	9.15	1.04	12	0.18	1403.00	12288.00	20400	20240430	-37.06	11100	20240805	15.68	20400	-37.06	20240430	11100	15.68	20240805	20400	-37.06	20240430	11100	15.68	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
24	20241029	101124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	-20	5	-0.16	62803330	4944	86.68	12890	12910	12570	16490	8890	12690	12702.94	1.43	-874	12850	12770	12640	12560	12430	12810	12600	48	3800	500	8120	10	1	9627896	1220	9.03	1.03	12	0.05	1403.00	12288.00	20400	20240430	-37.89	11100	20240805	14.14	20400	-37.89	20240430	11100	14.14	20240805	20400	-37.89	20240430	11100	14.14	20240805	3.12	N	264660	500	48 억	138115	N	N	0	N	N
25	20241028	161114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12690	50	2	0.40	71993620	5702	27.88	12580	12720	12510	16430	8850	12640	12625.97	1.43	257	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1222	9.04	1.03	12	0.06	1403.00	12288.00	20400	20240430	-37.79	11100	20240805	14.32	20400	-37.79	20240430	11100	14.32	20240805	20400	-37.79	20240430	11100	14.32	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
26	20241028	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12700	60	2	0.47	67230810	5326	26.04	12580	12720	12510	16430	8850	12640	12623.13	1.43	284	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1223	9.05	1.03	12	0.06	1403.00	12288.00	20400	20240430	-37.75	11100	20240805	14.41	20400	-37.75	20240430	11100	14.41	20240805	20400	-37.75	20240430	11100	14.41	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
27	20241028	141124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12640	0	3	0.00	58273570	4620	22.59	12580	12720	12510	16430	8850	12640	12613.33	1.43	410	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1217	9.01	1.03	12	0.05	1403.00	12288.00	20400	20240430	-38.04	11100	20240805	13.87	20400	-38.04	20240430	11100	13.87	20240805	20400	-38.04	20240430	11100	13.87	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
28	20241028	131118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	30	2	0.24	39789360	3159	15.45	12580	12720	12510	16430	8850	12640	12595.56	1.43	385	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1220	9.03	1.03	12	0.03	1403.00	12288.00	20400	20240430	-37.89	11100	20240805	14.14	20400	-37.89	20240430	11100	14.14	20240805	20400	-37.89	20240430	11100	14.14	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
29	20241028	121120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12670	30	2	0.24	39738680	3155	15.43	12580	12720	12510	16430	8850	12640	12595.46	1.43	385	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1220	9.03	1.03	12	0.03	1403.00	12288.00	20400	20240430	-37.89	11100	20240805	14.14	20400	-37.89	20240430	11100	14.14	20240805	20400	-37.89	20240430	11100	14.14	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
30	20241028	110939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12640	0	3	0.00	37662990	2991	14.62	12580	12720	12510	16430	8850	12640	12592.11	1.43	448	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1217	9.01	1.03	12	0.03	1403.00	12288.00	20400	20240430	-38.04	11100	20240805	13.87	20400	-38.04	20240430	11100	13.87	20240805	20400	-38.04	20240430	11100	13.87	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
31	20241028	101106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12630	-10	5	-0.08	32470840	2580	12.61	12580	12720	12510	16430	8850	12640	12585.60	1.43	389	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1216	9.00	1.03	12	0.03	1403.00	12288.00	20400	20240430	-38.09	11100	20240805	13.78	20400	-38.09	20240430	11100	13.78	20240805	20400	-38.09	20240430	11100	13.78	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
32	20241028	091115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12570	-70	5	-0.55	9933630	790	3.86	12580	12640	12510	16430	8850	12640	12574.22	1.43	52	13386	13012	12616	12242	11846	12815	12045	48	3790	500	8080	10	1	9627896	1210	8.96	1.02	12	0.01	1403.00	12288.00	20400	20240430	-38.38	11100	20240805	13.24	20400	-38.38	20240430	11100	13.24	20240805	20400	-38.38	20240430	11100	13.24	20240805	3.12	N	264660	500	48 억	137853	N	N	0	N	N
33	20241025	161118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12640	-280	5	-2.17	258121830	20429	142.30	12990	12990	12220	16790	9050	12920	12635.05	1.49	-5187	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1217	9.01	1.03	12	0.21	1403.00	12288.00	20400	20240430	-38.04	11100	20240805	13.87	20400	-38.04	20240430	11100	13.87	20240805	20400	-38.04	20240430	11100	13.87	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
34	20241025	151121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12590	-330	5	-2.55	244374910	19341	134.72	12990	12990	12220	16790	9050	12920	12635.07	1.49	-4917	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1212	8.97	1.02	12	0.20	1403.00	12288.00	20400	20240430	-38.28	11100	20240805	13.42	20400	-38.28	20240430	11100	13.42	20240805	20400	-38.28	20240430	11100	13.42	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
35	20241025	141119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12550	-370	5	-2.86	216776600	17145	119.43	12990	12990	12220	16790	9050	12920	12643.72	1.49	-4469	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1208	8.95	1.02	12	0.18	1403.00	12288.00	20400	20240430	-38.48	11100	20240805	13.06	20400	-38.48	20240430	11100	13.06	20240805	20400	-38.48	20240430	11100	13.06	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
36	20241025	131119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12590	-330	5	-2.55	171888480	13573	94.55	12990	12990	12220	16790	9050	12920	12664.00	1.49	-3849	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1212	8.97	1.02	12	0.14	1403.00	12288.00	20400	20240430	-38.28	11100	20240805	13.42	20400	-38.28	20240430	11100	13.42	20240805	20400	-38.28	20240430	11100	13.42	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
37	20241025	121123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12640	-280	5	-2.17	158570720	12519	87.20	12990	12990	12220	16790	9050	12920	12666.40	1.49	-3377	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1217	9.01	1.03	12	0.13	1403.00	12288.00	20400	20240430	-38.04	11100	20240805	13.87	20400	-38.04	20240430	11100	13.87	20240805	20400	-38.04	20240430	11100	13.87	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
38	20241025	111117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12600	-320	5	-2.48	139127770	10976	76.46	12990	12990	12220	16790	9050	12920	12675.64	1.49	-3674	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1213	8.98	1.03	12	0.11	1403.00	12288.00	20400	20240430	-38.24	11100	20240805	13.51	20400	-38.24	20240430	11100	13.51	20240805	20400	-38.24	20240430	11100	13.51	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
39	20241025	101116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12800	-120	5	-0.93	23409290	1820	12.68	12990	12990	12770	16790	9050	12920	12862.25	1.49	-666	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1232	9.12	1.04	12	0.02	1403.00	12288.00	20400	20240430	-37.25	11100	20240805	15.32	20400	-37.25	20240430	11100	15.32	20240805	20400	-37.25	20240430	11100	15.32	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
40	20241025	091121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12990	70	2	0.54	441580	34	0.24	12990	12990	12980	16790	9050	12920	12987.65	1.49	12	13233	13076	12873	12716	12513	12975	12615	48	3870	500	8260	10	1	9627896	1251	9.26	1.06	12	0.00	1403.00	12288.00	20400	20240430	-36.32	11100	20240805	17.03	20400	-36.32	20240430	11100	17.03	20240805	20400	-36.32	20240430	11100	17.03	20240805	3.12	N	264660	500	48 억	143041	N	N	0	N	N
41	20241024	161056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12920	-20	5	-0.15	184046450	14356	132.84	12970	13030	12670	16820	9060	12940	12820.18	1.55	-6171	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1244	9.21	1.05	12	0.15	1403.00	12288.00	20400	20240430	-36.67	11100	20240805	16.40	20400	-36.67	20240430	11100	16.40	20240805	20400	-36.67	20240430	11100	16.40	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
42	20241024	151108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	-80	5	-0.62	172646910	13472	124.66	12970	13030	12670	16820	9060	12940	12815.24	1.55	-5946	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1238	9.17	1.05	12	0.14	1403.00	12288.00	20400	20240430	-36.96	11100	20240805	15.86	20400	-36.96	20240430	11100	15.86	20240805	20400	-36.96	20240430	11100	15.86	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
43	20241024	141053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12920	-20	5	-0.15	157898900	12330	114.09	12970	13030	12670	16820	9060	12940	12806.07	1.55	-5705	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1244	9.21	1.05	12	0.13	1403.00	12288.00	20400	20240430	-36.67	11100	20240805	16.40	20400	-36.67	20240430	11100	16.40	20240805	20400	-36.67	20240430	11100	16.40	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
44	20241024	131105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	-60	5	-0.46	144721880	11311	104.66	12970	12980	12670	16820	9060	12940	12794.79	1.55	-5261	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1240	9.18	1.05	12	0.12	1403.00	12288.00	20400	20240430	-36.86	11100	20240805	16.04	20400	-36.86	20240430	11100	16.04	20240805	20400	-36.86	20240430	11100	16.04	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
45	20241024	121101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12710	-230	5	-1.78	112953300	8851	81.90	12970	12970	12670	16820	9060	12940	12761.64	1.55	-3630	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1224	9.06	1.03	12	0.09	1403.00	12288.00	20400	20240430	-37.70	11100	20240805	14.50	20400	-37.70	20240430	11100	14.50	20240805	20400	-37.70	20240430	11100	14.50	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
46	20241024	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12780	-160	5	-1.24	65267590	5105	47.24	12970	12970	12740	16820	9060	12940	12785.03	1.55	-1160	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1230	9.11	1.04	12	0.05	1403.00	12288.00	20400	20240430	-37.35	11100	20240805	15.14	20400	-37.35	20240430	11100	15.14	20240805	20400	-37.35	20240430	11100	15.14	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
47	20241024	101006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12840	-100	5	-0.77	38132460	2982	27.59	12970	12970	12740	16820	9060	12940	12787.55	1.55	-776	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1236	9.15	1.04	12	0.03	1403.00	12288.00	20400	20240430	-37.06	11100	20240805	15.68	20400	-37.06	20240430	11100	15.68	20240805	20400	-37.06	20240430	11100	15.68	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
48	20241024	091131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12850	-90	5	-0.70	16866070	1317	12.19	12970	12970	12740	16820	9060	12940	12806.43	1.55	-757	13220	13080	12930	12790	12640	13150	12860	48	3880	500	8280	10	1	9627896	1237	9.16	1.05	12	0.01	1403.00	12288.00	20400	20240430	-37.01	11100	20240805	15.77	20400	-37.01	20240430	11100	15.77	20240805	20400	-37.01	20240430	11100	15.77	20240805	3.16	N	264660	500	48 억	149163	N	N	0	N	N
49	20241023	161104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	-110	5	-0.84	139453900	10806	73.88	12930	13070	12780	16960	9140	13050	12905.23	1.57	-2302	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1246	9.22	1.05	12	0.11	1403.00	12288.00	20400	20240430	-36.57	11100	20240805	16.58	20400	-36.57	20240430	11100	16.58	20240805	20400	-36.57	20240430	11100	16.58	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
50	20241023	151126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12900	-150	5	-1.15	119768280	9282	63.46	12930	13070	12780	16960	9140	13050	12903.28	1.57	-1664	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1242	9.19	1.05	12	0.10	1403.00	12288.00	20400	20240430	-36.76	11100	20240805	16.22	20400	-36.76	20240430	11100	16.22	20240805	20400	-36.76	20240430	11100	16.22	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
51	20241023	141134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12940	-110	5	-0.84	94153910	7304	49.94	12930	13070	12780	16960	9140	13050	12890.73	1.57	-1676	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1246	9.22	1.05	12	0.08	1403.00	12288.00	20400	20240430	-36.57	11100	20240805	16.58	20400	-36.57	20240430	11100	16.58	20240805	20400	-36.57	20240430	11100	16.58	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
52	20241023	131114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	-190	5	-1.46	60615680	4707	32.18	12930	13070	12780	16960	9140	13050	12877.77	1.57	-2164	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1238	9.17	1.05	12	0.05	1403.00	12288.00	20400	20240430	-36.96	11100	20240805	15.86	20400	-36.96	20240430	11100	15.86	20240805	20400	-36.96	20240430	11100	15.86	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
53	20241023	121109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-70	5	-0.54	53859660	4184	28.60	12930	13070	12780	16960	9140	13050	12872.77	1.57	-1927	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1250	9.25	1.06	12	0.04	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
54	20241023	111103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12870	-180	5	-1.38	43122690	3356	22.94	12930	13070	12780	16960	9140	13050	12849.43	1.57	-1439	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1239	9.17	1.05	12	0.03	1403.00	12288.00	20400	20240430	-36.91	11100	20240805	15.95	20400	-36.91	20240430	11100	15.95	20240805	20400	-36.91	20240430	11100	15.95	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
55	20241023	101108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	-190	5	-1.46	25875270	2013	13.76	12930	13070	12780	16960	9140	13050	12854.08	1.57	-925	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1238	9.17	1.05	12	0.02	1403.00	12288.00	20400	20240430	-36.96	11100	20240805	15.86	20400	-36.96	20240430	11100	15.86	20240805	20400	-36.96	20240430	11100	15.86	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
56	20241023	091108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-140	5	-1.07	2606700	201	1.37	12930	13070	12910	16960	9140	13050	12968.66	1.57	-44	13736	13392	13116	12772	12496	13255	12635	48	3910	500	8350	10	1	9627896	1243	9.20	1.05	12	0.00	1403.00	12288.00	20400	20240430	-36.72	11100	20240805	16.31	20400	-36.72	20240430	11100	16.31	20240805	20400	-36.72	20240430	11100	16.31	20240805	3.11	N	264660	500	48 억	151465	N	N	0	N	N
57	20241022	161054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	-420	5	-3.12	189959660	14627	72.21	13460	13460	12840	17510	9430	13470	12986.70	1.60	-2808	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1256	9.30	1.06	12	0.15	1403.00	12288.00	20400	20240430	-36.03	11100	20240805	17.57	20400	-36.03	20240430	11100	17.57	20240805	20400	-36.03	20240430	11100	17.57	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
58	20241022	151108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12890	-580	5	-4.31	177166820	13643	67.36	13460	13460	12840	17510	9430	13470	12985.91	1.60	-2116	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1241	9.19	1.05	12	0.14	1403.00	12288.00	20400	20240430	-36.81	11100	20240805	16.13	20400	-36.81	20240430	11100	16.13	20240805	20400	-36.81	20240430	11100	16.13	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
59	20241022	141107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13120	-350	5	-2.60	40830960	3118	15.39	13460	13460	13000	17510	9430	13470	13095.24	1.60	-870	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1263	9.35	1.07	12	0.03	1403.00	12288.00	20400	20240430	-35.69	11100	20240805	18.20	20400	-35.69	20240430	11100	18.20	20240805	20400	-35.69	20240430	11100	18.20	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
60	20241022	131109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	-340	5	-2.52	39202630	2994	14.78	13460	13460	13000	17510	9430	13470	13093.73	1.60	-811	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1264	9.36	1.07	12	0.03	1403.00	12288.00	20400	20240430	-35.64	11100	20240805	18.29	20400	-35.64	20240430	11100	18.29	20240805	20400	-35.64	20240430	11100	18.29	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
61	20241022	121104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	-340	5	-2.52	34279240	2618	12.93	13460	13460	13000	17510	9430	13470	13093.67	1.60	-545	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1264	9.36	1.07	12	0.03	1403.00	12288.00	20400	20240430	-35.64	11100	20240805	18.29	20400	-35.64	20240430	11100	18.29	20240805	20400	-35.64	20240430	11100	18.29	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
62	20241022	111100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	-340	5	-2.52	27475970	2098	10.36	13460	13460	13000	17510	9430	13470	13096.27	1.60	-482	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1264	9.36	1.07	12	0.02	1403.00	12288.00	20400	20240430	-35.64	11100	20240805	18.29	20400	-35.64	20240430	11100	18.29	20240805	20400	-35.64	20240430	11100	18.29	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
63	20241022	101103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-440	5	-3.27	17417060	1327	6.55	13460	13460	13030	17510	9430	13470	13125.14	1.60	-189	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1255	9.29	1.06	12	0.01	1403.00	12288.00	20400	20240430	-36.13	11100	20240805	17.39	20400	-36.13	20240430	11100	17.39	20240805	20400	-36.13	20240430	11100	17.39	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
64	20241022	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	-250	5	-1.86	1144030	86	0.42	13460	13460	13220	17510	9430	13470	13302.67	1.60	-66	13856	13662	13276	13082	12696	13760	13180	48	4040	500	8620	10	1	9627896	1273	9.42	1.08	12	0.00	1403.00	12288.00	20400	20240430	-35.20	11100	20240805	19.10	20400	-35.20	20240430	11100	19.10	20240805	20400	-35.20	20240430	11100	19.10	20240805	3.08	N	264660	500	48 억	154267	N	N	0	N	N
65	20241021	161050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	420	2	3.22	265839970	20020	149.94	13050	13470	12890	16960	9140	13050	13277.16	1.63	-2541	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1297	9.60	1.10	12	0.21	1403.00	12288.00	20400	20240430	-33.97	11100	20240805	21.35	20400	-33.97	20240430	11100	21.35	20240805	20400	-33.97	20240430	11100	21.35	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
66	20241021	151057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13280	230	2	1.76	104477180	7992	59.86	13050	13280	12890	16960	9140	13050	13072.72	1.63	975	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1279	9.47	1.08	12	0.08	1403.00	12288.00	20400	20240430	-34.90	11100	20240805	19.64	20400	-34.90	20240430	11100	19.64	20240805	20400	-34.90	20240430	11100	19.64	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
67	20241021	141101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-70	5	-0.54	47185430	3642	27.28	13050	13110	12890	16960	9140	13050	12955.91	1.63	-235	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1250	9.25	1.06	12	0.04	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
68	20241021	131057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-70	5	-0.54	39916700	3081	23.08	13050	13110	12890	16960	9140	13050	12955.76	1.63	-143	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1250	9.25	1.06	12	0.03	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
69	20241021	121057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-70	5	-0.54	31317170	2417	18.10	13050	13110	12890	16960	9140	13050	12957.04	1.63	-118	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1250	9.25	1.06	12	0.03	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
70	20241021	111051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-70	5	-0.54	25029080	1932	14.47	13050	13110	12890	16960	9140	13050	12955.01	1.63	212	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1250	9.25	1.06	12	0.02	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
71	20241021	101056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-140	5	-1.07	16891750	1303	9.76	13050	13110	12890	16960	9140	13050	12963.74	1.63	-24	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1243	9.20	1.05	12	0.01	1403.00	12288.00	20400	20240430	-36.72	11100	20240805	16.31	20400	-36.72	20240430	11100	16.31	20240805	20400	-36.72	20240430	11100	16.31	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
72	20241021	091053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13040	-10	5	-0.08	5430180	417	3.12	13050	13110	12890	16960	9140	13050	13022.01	1.63	-172	13263	13156	12983	12876	12703	13190	12910	48	3910	500	8350	10	1	9627896	1255	9.29	1.06	12	0.00	1403.00	12288.00	20400	20240430	-36.08	11100	20240805	17.48	20400	-36.08	20240430	11100	17.48	20240805	20400	-36.08	20240430	11100	17.48	20240805	3.06	N	264660	500	48 억	156808	N	N	0	N	N
73	20241018	161052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13050	-10	5	-0.08	159129470	12311	200.54	13050	13090	12810	16970	9150	13060	12925.80	1.69	-5490	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1256	9.30	1.06	12	0.13	1403.00	12288.00	20400	20240430	-36.03	11100	20240805	17.57	20400	-36.03	20240430	11100	17.57	20240805	20400	-36.03	20240430	11100	17.57	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
74	20241018	151119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-60	5	-0.46	145880360	11294	183.97	13050	13090	12810	16970	9150	13060	12916.62	1.69	-4986	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1252	9.27	1.06	12	0.12	1403.00	12288.00	20400	20240430	-36.27	11100	20240805	17.12	20400	-36.27	20240430	11100	17.12	20240805	20400	-36.27	20240430	11100	17.12	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
75	20241018	141118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12880	-180	5	-1.38	129392620	10019	163.20	13050	13090	12810	16970	9150	13060	12914.72	1.69	-4652	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1240	9.18	1.05	12	0.10	1403.00	12288.00	20400	20240430	-36.86	11100	20240805	16.04	20400	-36.86	20240430	11100	16.04	20240805	20400	-36.86	20240430	11100	16.04	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
76	20241018	131105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12860	-200	5	-1.53	107752750	8336	135.79	13050	13090	12810	16970	9150	13060	12926.19	1.69	-3604	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1238	9.17	1.05	12	0.09	1403.00	12288.00	20400	20240430	-36.96	11100	20240805	15.86	20400	-36.96	20240430	11100	15.86	20240805	20400	-36.96	20240430	11100	15.86	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
77	20241018	121118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-150	5	-1.15	91774450	7096	115.59	13050	13090	12810	16970	9150	13060	12933.27	1.69	-2784	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1243	9.20	1.05	12	0.07	1403.00	12288.00	20400	20240430	-36.72	11100	20240805	16.31	20400	-36.72	20240430	11100	16.31	20240805	20400	-36.72	20240430	11100	16.31	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
78	20241018	111112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13040	-20	5	-0.15	88996930	6881	112.09	13050	13090	12810	16970	9150	13060	12933.72	1.69	-2677	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1255	9.29	1.06	12	0.07	1403.00	12288.00	20400	20240430	-36.08	11100	20240805	17.48	20400	-36.08	20240430	11100	17.48	20240805	20400	-36.08	20240430	11100	17.48	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
79	20241018	101059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12910	-150	5	-1.15	61594650	4764	77.60	13050	13090	12810	16970	9150	13060	12929.19	1.69	-1442	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1243	9.20	1.05	12	0.05	1403.00	12288.00	20400	20240430	-36.72	11100	20240805	16.31	20400	-36.72	20240430	11100	16.31	20240805	20400	-36.72	20240430	11100	16.31	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
80	20241018	091058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-80	5	-0.61	2604870	200	3.26	13050	13080	12970	16970	9150	13060	13024.35	1.69	9	13240	13150	13060	12970	12880	13195	13015	48	3910	500	8350	10	1	9627896	1250	9.25	1.06	12	0.00	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.11	N	264660	500	48 억	162298	N	N	0	N	N
81	20241017	161056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13060	20	2	0.15	79879760	6139	32.99	13040	13150	12970	16950	9130	13040	13011.85	1.70	-1502	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1257	9.31	1.06	12	0.06	1403.00	12288.00	20400	20240430	-35.98	11100	20240805	17.66	20400	-35.98	20240430	11100	17.66	20240805	20400	-35.98	20240430	11100	17.66	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
82	20241017	151059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13030	-10	5	-0.08	74224040	5705	30.66	13040	13150	12970	16950	9130	13040	13010.35	1.70	-1397	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1255	9.29	1.06	12	0.06	1403.00	12288.00	20400	20240430	-36.13	11100	20240805	17.39	20400	-36.13	20240430	11100	17.39	20240805	20400	-36.13	20240430	11100	17.39	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
83	20241017	141102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13060	20	2	0.15	66473170	5109	27.45	13040	13150	12970	16950	9130	13040	13010.99	1.70	-1185	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1257	9.31	1.06	12	0.05	1403.00	12288.00	20400	20240430	-35.98	11100	20240805	17.66	20400	-35.98	20240430	11100	17.66	20240805	20400	-35.98	20240430	11100	17.66	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
84	20241017	131057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-40	5	-0.31	60061540	4615	24.80	13040	13150	12970	16950	9130	13040	13014.42	1.70	-922	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1252	9.27	1.06	12	0.05	1403.00	12288.00	20400	20240430	-36.27	11100	20240805	17.12	20400	-36.27	20240430	11100	17.12	20240805	20400	-36.27	20240430	11100	17.12	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
85	20241017	121103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13010	-30	5	-0.23	59501820	4572	24.57	13040	13150	12970	16950	9130	13040	13014.40	1.70	-892	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1253	9.27	1.06	12	0.05	1403.00	12288.00	20400	20240430	-36.23	11100	20240805	17.21	20400	-36.23	20240430	11100	17.21	20240805	20400	-36.23	20240430	11100	17.21	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
86	20241017	111101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12980	-60	5	-0.46	50668810	3892	20.91	13040	13150	12970	16950	9130	13040	13018.71	1.70	-910	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1250	9.25	1.06	12	0.04	1403.00	12288.00	20400	20240430	-36.37	11100	20240805	16.94	20400	-36.37	20240430	11100	16.94	20240805	20400	-36.37	20240430	11100	16.94	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
87	20241017	101058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13000	-40	5	-0.31	24527620	1881	10.11	13040	13150	13000	16950	9130	13040	13039.67	1.70	-102	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1252	9.27	1.06	12	0.02	1403.00	12288.00	20400	20240430	-36.27	11100	20240805	17.12	20400	-36.27	20240430	11100	17.12	20240805	20400	-36.27	20240430	11100	17.12	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
88	20241017	091051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13120	80	2	0.61	1206000	92	0.49	13040	13120	13040	16950	9130	13040	13108.70	1.70	6	13406	13222	13116	12932	12826	13170	12880	48	3910	500	8340	10	1	9627896	1263	9.35	1.07	12	0.00	1403.00	12288.00	20400	20240430	-35.69	11100	20240805	18.20	20400	-35.69	20240430	11100	18.20	20240805	20400	-35.69	20240430	11100	18.20	20240805	3.11	N	264660	500	48 억	163795	N	N	3	N	N
89	20241016	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13040	-410	5	-3.05	243991080	18603	78.10	13270	13300	13010	17480	9420	13450	13115.68	1.73	-2982	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1255	9.29	1.06	12	0.19	1403.00	12288.00	20400	20240430	-36.08	11100	20240805	17.48	20400	-36.08	20240430	11100	17.48	20240805	20400	-36.08	20240430	11100	17.48	20240805	3.15	N	264660	500	48 억	166482	N	N	3	N	N
90	20241016	151052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13100	-350	5	-2.60	184303920	14028	58.90	13270	13300	13010	17480	9420	13450	13138.29	1.73	-2615	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1261	9.34	1.07	12	0.15	1403.00	12288.00	20400	20240430	-35.78	11100	20240805	18.02	20400	-35.78	20240430	11100	18.02	20240805	20400	-35.78	20240430	11100	18.02	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
91	20241016	141054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13130	-320	5	-2.38	114099720	8653	36.33	13270	13300	13130	17480	9420	13450	13186.15	1.73	-2191	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1264	9.36	1.07	12	0.09	1403.00	12288.00	20400	20240430	-35.64	11100	20240805	18.29	20400	-35.64	20240430	11100	18.29	20240805	20400	-35.64	20240430	11100	18.29	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
92	20241016	131049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13190	-260	5	-1.93	73406840	5559	23.34	13270	13300	13150	17480	9420	13450	13205.04	1.73	-1261	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1270	9.40	1.07	12	0.06	1403.00	12288.00	20400	20240430	-35.34	11100	20240805	18.83	20400	-35.34	20240430	11100	18.83	20240805	20400	-35.34	20240430	11100	18.83	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
93	20241016	121049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13200	-250	5	-1.86	60427210	4575	19.21	13270	13300	13150	17480	9420	13450	13208.13	1.73	-753	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1271	9.41	1.07	12	0.05	1403.00	12288.00	20400	20240430	-35.29	11100	20240805	18.92	20400	-35.29	20240430	11100	18.92	20240805	20400	-35.29	20240430	11100	18.92	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
94	20241016	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13220	-230	5	-1.71	51320460	3886	16.32	13270	13300	13150	17480	9420	13450	13206.50	1.73	-664	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1273	9.42	1.08	12	0.04	1403.00	12288.00	20400	20240430	-35.20	11100	20240805	19.10	20400	-35.20	20240430	11100	19.10	20240805	20400	-35.20	20240430	11100	19.10	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
95	20241016	101047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13270	-180	5	-1.34	33809180	2561	10.75	13270	13300	13150	17480	9420	13450	13201.55	1.73	-555	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1278	9.46	1.08	12	0.03	1403.00	12288.00	20400	20240430	-34.95	11100	20240805	19.55	20400	-34.95	20240430	11100	19.55	20240805	20400	-34.95	20240430	11100	19.55	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
96	20241016	091050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13240	-210	5	-1.56	8336060	630	2.65	13270	13270	13190	17480	9420	13450	13231.84	1.73	-5	14123	13786	13563	13226	13003	13675	13115	48	4030	500	8600	10	1	9627896	1275	9.44	1.08	12	0.01	1403.00	12288.00	20400	20240430	-35.10	11100	20240805	19.28	20400	-35.10	20240430	11100	19.28	20240805	20400	-35.10	20240430	11100	19.28	20240805	3.15	N	264660	500	48 억	166482	N	N	1	N	N
97	20241015	161042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	-350	5	-2.54	321517110	23690	46.00	13860	13900	13340	17940	9660	13800	13571.85	1.76	-2553	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1295	9.59	1.09	12	0.25	1403.00	12288.00	20400	20240430	-34.07	11100	20240805	21.17	20400	-34.07	20240430	11100	21.17	20240805	20400	-34.07	20240430	11100	21.17	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
98	20241015	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13440	-360	5	-2.61	307376900	22638	43.95	13860	13900	13340	17940	9660	13800	13577.92	1.76	-2262	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1294	9.58	1.09	12	0.24	1403.00	12288.00	20400	20240430	-34.12	11100	20240805	21.08	20400	-34.12	20240430	11100	21.08	20240805	20400	-34.12	20240430	11100	21.08	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
99	20241015	141051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	-390	5	-2.83	295032260	21719	42.17	13860	13900	13340	17940	9660	13800	13584.06	1.76	-2221	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1291	9.56	1.09	12	0.23	1403.00	12288.00	20400	20240430	-34.26	11100	20240805	20.81	20400	-34.26	20240430	11100	20.81	20240805	20400	-34.26	20240430	11100	20.81	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
100	20241015	131048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13550	-250	5	-1.81	194880680	14267	27.70	13860	13900	13520	17940	9660	13800	13659.54	1.76	-1699	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1305	9.66	1.10	12	0.15	1403.00	12288.00	20400	20240430	-33.58	11100	20240805	22.07	20400	-33.58	20240430	11100	22.07	20240805	20400	-33.58	20240430	11100	22.07	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
101	20241015	121049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13620	-180	5	-1.30	167972870	12286	23.85	13860	13900	13520	17940	9660	13800	13671.89	1.76	-1495	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1311	9.71	1.11	12	0.13	1403.00	12288.00	20400	20240430	-33.24	11100	20240805	22.70	20400	-33.24	20240430	11100	22.70	20240805	20400	-33.24	20240430	11100	22.70	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
102	20241015	111055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13740	-60	5	-0.43	153473860	11228	21.80	13860	13900	13520	17940	9660	13800	13668.85	1.76	-1260	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1323	9.79	1.12	12	0.12	1403.00	12288.00	20400	20240430	-32.65	11100	20240805	23.78	20400	-32.65	20240430	11100	23.78	20240805	20400	-32.65	20240430	11100	23.78	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
103	20241015	101052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	-220	5	-1.59	125908470	9201	17.86	13860	13900	13520	17940	9660	13800	13684.22	1.76	-1347	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1307	9.68	1.11	12	0.10	1403.00	12288.00	20400	20240430	-33.43	11100	20240805	22.34	20400	-33.43	20240430	11100	22.34	20240805	20400	-33.43	20240430	11100	22.34	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
104	20241015	091047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	0	3	0.00	14587740	1059	2.06	13860	13860	13680	17940	9660	13800	13775.01	1.76	-683	14473	14136	13743	13406	13013	14305	13575	48	4140	500	8830	10	1	9627896	1329	9.84	1.12	12	0.01	1403.00	12288.00	20400	20240430	-32.35	11100	20240805	24.32	20400	-32.35	20240430	11100	24.32	20240805	20400	-32.35	20240430	11100	24.32	20240805	3.12	N	264660	500	48 억	169408	N	N	1	N	N
105	20241014	161021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	330	2	2.45	713470250	51489	495.37	13440	14080	13350	17510	9430	13470	13856.75	1.66	9652	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1329	9.84	1.12	12	0.53	1403.00	12288.00	20400	20240430	-32.35	11100	20240805	24.32	20400	-32.35	20240430	11100	24.32	20240805	20400	-32.35	20240430	11100	24.32	20240805	3.11	N	264660	500	48 억	159791	N	N	1	N	N
106	20241014	151035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13800	330	2	2.45	702426160	50688	487.67	13440	14080	13350	17510	9430	13470	13857.84	1.66	9932	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1329	9.84	1.12	12	0.53	1403.00	12288.00	20400	20240430	-32.35	11100	20240805	24.32	20400	-32.35	20240430	11100	24.32	20240805	20400	-32.35	20240430	11100	24.32	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
107	20241014	141034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13870	400	2	2.97	663803820	47881	460.66	13440	14080	13350	17510	9430	13470	13863.62	1.66	9964	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1335	9.89	1.13	12	0.50	1403.00	12288.00	20400	20240430	-32.01	11100	20240805	24.95	20400	-32.01	20240430	11100	24.95	20240805	20400	-32.01	20240430	11100	24.95	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
108	20241014	131032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	370	2	2.75	641464170	46269	445.15	13440	14080	13350	17510	9430	13470	13863.80	1.66	10992	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1333	9.86	1.13	12	0.48	1403.00	12288.00	20400	20240430	-32.16	11100	20240805	24.68	20400	-32.16	20240430	11100	24.68	20240805	20400	-32.16	20240430	11100	24.68	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
109	20241014	121024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13890	420	2	3.12	616653640	44479	427.93	13440	14080	13350	17510	9430	13470	13863.93	1.66	11709	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1337	9.90	1.13	12	0.46	1403.00	12288.00	20400	20240430	-31.91	11100	20240805	25.14	20400	-31.91	20240430	11100	25.14	20240805	20400	-31.91	20240430	11100	25.14	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
110	20241014	111023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	430	2	3.19	577783680	41665	400.86	13440	14080	13350	17510	9430	13470	13867.36	1.66	11112	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1338	9.91	1.13	12	0.43	1403.00	12288.00	20400	20240430	-31.86	11100	20240805	25.23	20400	-31.86	20240430	11100	25.23	20240805	20400	-31.86	20240430	11100	25.23	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
111	20241014	101026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13990	520	2	3.86	457375630	32925	316.77	13440	14080	13350	17510	9430	13470	13891.44	1.66	9207	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1347	9.97	1.14	12	0.34	1403.00	12288.00	20400	20240430	-31.42	11100	20240805	26.04	20400	-31.42	20240430	11100	26.04	20240805	20400	-31.42	20240430	11100	26.04	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
112	20241014	091028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	180	2	1.34	55296300	4090	39.35	13440	13650	13350	17510	9430	13470	13519.88	1.66	2109	13670	13570	13450	13350	13230	13510	13290	48	4040	500	8620	10	1	9627896	1314	9.73	1.11	12	0.04	1403.00	12288.00	20400	20240430	-33.09	11100	20240805	22.97	20400	-33.09	20240430	11100	22.97	20240805	20400	-33.09	20240430	11100	22.97	20240805	3.11	N	264660	500	48 억	159791	N	N	0	N	N
113	20241011	161009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	30	2	0.22	139035990	10335	94.61	13540	13550	13330	17470	9410	13440	13452.93	1.65	990	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1297	9.60	1.10	12	0.11	1403.00	12288.00	20400	20240430	-33.97	11100	20240805	21.35	20400	-33.97	20240430	11100	21.35	20240805	20400	-33.97	20240430	11100	21.35	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
114	20241011	151023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	-30	5	-0.22	120641760	8965	82.07	13540	13550	13330	17470	9410	13440	13456.97	1.65	1163	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1291	9.56	1.09	12	0.09	1403.00	12288.00	20400	20240430	-34.26	11100	20240805	20.81	20400	-34.26	20240430	11100	20.81	20240805	20400	-34.26	20240430	11100	20.81	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
115	20241011	141026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	-40	5	-0.30	116597930	8664	79.31	13540	13550	13330	17470	9410	13440	13457.75	1.65	1185	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1290	9.55	1.09	12	0.09	1403.00	12288.00	20400	20240430	-34.31	11100	20240805	20.72	20400	-34.31	20240430	11100	20.72	20240805	20400	-34.31	20240430	11100	20.72	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
116	20241011	131026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13470	30	2	0.22	102488530	7615	69.71	13540	13550	13330	17470	9410	13440	13458.77	1.65	1195	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1297	9.60	1.10	12	0.08	1403.00	12288.00	20400	20240430	-33.97	11100	20240805	21.35	20400	-33.97	20240430	11100	21.35	20240805	20400	-33.97	20240430	11100	21.35	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
117	20241011	121018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	-20	5	-0.15	60764630	4526	41.43	13540	13540	13330	17470	9410	13440	13425.68	1.65	-437	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1292	9.57	1.09	12	0.05	1403.00	12288.00	20400	20240430	-34.22	11100	20240805	20.90	20400	-34.22	20240430	11100	20.90	20240805	20400	-34.22	20240430	11100	20.90	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
118	20241011	111020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	-30	5	-0.22	45170980	3364	30.79	13540	13540	13330	17470	9410	13440	13427.76	1.65	-844	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1291	9.56	1.09	12	0.03	1403.00	12288.00	20400	20240430	-34.26	11100	20240805	20.81	20400	-34.26	20240430	11100	20.81	20240805	20400	-34.26	20240430	11100	20.81	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
119	20241011	101028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	-40	5	-0.30	24910620	1855	16.98	13540	13540	13330	17470	9410	13440	13428.91	1.65	-609	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1290	9.55	1.09	12	0.02	1403.00	12288.00	20400	20240430	-34.31	11100	20240805	20.72	20400	-34.31	20240430	11100	20.72	20240805	20400	-34.31	20240430	11100	20.72	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
120	20241011	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13340	-100	5	-0.74	94160	7	0.06	13540	13540	13330	17470	9410	13440	13451.43	1.65	0	13926	13682	13446	13202	12966	13565	13085	48	4030	500	8600	10	1	9627896	1284	9.51	1.09	12	0.00	1403.00	12288.00	20400	20240430	-34.61	11100	20240805	20.18	20400	-34.61	20240430	11100	20.18	20240805	20400	-34.61	20240430	11100	20.18	20240805	3.08	N	264660	500	48 억	158741	N	N	0	N	N
121	20241010	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13440	-10	5	-0.07	146219560	10924	128.53	13550	13690	13210	17480	9420	13450	13385.17	1.66	-924	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1294	9.58	1.09	12	0.11	1403.00	12288.00	20400	20240430	-34.12	11100	20240805	21.08	20400	-34.12	20240430	11100	21.08	20240805	20400	-34.12	20240430	11100	21.08	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
122	20241010	151103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13350	-100	5	-0.74	141450230	10567	124.33	13550	13690	13210	17480	9420	13450	13386.03	1.66	-840	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1285	9.52	1.09	12	0.11	1403.00	12288.00	20400	20240430	-34.56	11100	20240805	20.27	20400	-34.56	20240430	11100	20.27	20240805	20400	-34.56	20240430	11100	20.27	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
123	20241010	141056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	-70	5	-0.52	126378330	9436	111.02	13550	13690	13210	17480	9420	13450	13393.21	1.66	-361	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1288	9.54	1.09	12	0.10	1403.00	12288.00	20400	20240430	-34.41	11100	20240805	20.54	20400	-34.41	20240430	11100	20.54	20240805	20400	-34.41	20240430	11100	20.54	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
124	20241010	131053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13400	-50	5	-0.37	106431890	7939	93.41	13550	13690	13210	17480	9420	13450	13406.21	1.66	-132	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1290	9.55	1.09	12	0.08	1403.00	12288.00	20400	20240430	-34.31	11100	20240805	20.72	20400	-34.31	20240430	11100	20.72	20240805	20400	-34.31	20240430	11100	20.72	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
125	20241010	121054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13410	-40	5	-0.30	98947200	7381	86.85	13550	13690	13210	17480	9420	13450	13405.66	1.66	199	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1291	9.56	1.09	12	0.08	1403.00	12288.00	20400	20240430	-34.26	11100	20240805	20.81	20400	-34.26	20240430	11100	20.81	20240805	20400	-34.26	20240430	11100	20.81	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
126	20241010	111052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	-20	5	-0.15	82645050	6169	72.59	13550	13690	13210	17480	9420	13450	13396.83	1.66	1006	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1293	9.57	1.09	12	0.06	1403.00	12288.00	20400	20240430	-34.17	11100	20240805	20.99	20400	-34.17	20240430	11100	20.99	20240805	20400	-34.17	20240430	11100	20.99	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
127	20241010	101051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13330	-120	5	-0.89	66453230	4952	58.27	13550	13690	13210	17480	9420	13450	13419.47	1.66	460	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1283	9.50	1.08	12	0.05	1403.00	12288.00	20400	20240430	-34.66	11100	20240805	20.09	20400	-34.66	20240430	11100	20.09	20240805	20400	-34.66	20240430	11100	20.09	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
128	20241010	091055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13600	150	2	1.12	12168570	898	10.57	13550	13690	13530	17480	9420	13450	13550.75	1.66	619	13883	13666	13463	13246	13043	13565	13145	48	4030	500	8600	10	1	9627896	1309	9.69	1.11	12	0.01	1403.00	12288.00	20400	20240430	-33.33	11100	20240805	22.52	20400	-33.33	20240430	11100	22.52	20240805	20400	-33.33	20240430	11100	22.52	20240805	3.07	N	264660	500	48 억	159665	N	N	0	N	N
129	20241008	161043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13450	70	2	0.52	106940590	8000	102.01	13680	13680	13260	17390	9370	13380	13367.57	1.69	-2937	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1295	9.59	1.09	12	0.08	1403.00	12288.00	20400	20240430	-34.07	11100	20240805	21.17	20400	-34.07	20240430	11100	21.17	20240805	20400	-34.07	20240430	11100	21.17	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
130	20241008	151053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13440	60	2	0.45	85101650	6373	81.27	13680	13680	13260	17390	9370	13380	13353.47	1.69	-2934	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1294	9.58	1.09	12	0.07	1403.00	12288.00	20400	20240430	-34.12	11100	20240805	21.08	20400	-34.12	20240430	11100	21.08	20240805	20400	-34.12	20240430	11100	21.08	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
131	20241008	141048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13430	50	2	0.37	82926550	6211	79.20	13680	13680	13260	17390	9370	13380	13351.56	1.69	-2922	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1293	9.57	1.09	12	0.06	1403.00	12288.00	20400	20240430	-34.17	11100	20240805	20.99	20400	-34.17	20240430	11100	20.99	20240805	20400	-34.17	20240430	11100	20.99	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
132	20241008	131047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13310	-70	5	-0.52	72645890	5442	69.40	13680	13680	13260	17390	9370	13380	13349.12	1.69	-2827	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1281	9.49	1.08	12	0.06	1403.00	12288.00	20400	20240430	-34.75	11100	20240805	19.91	20400	-34.75	20240430	11100	19.91	20240805	20400	-34.75	20240430	11100	19.91	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
133	20241008	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13390	10	2	0.07	58968540	4413	56.27	13680	13680	13260	17390	9370	13380	13362.46	1.69	-2863	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1289	9.54	1.09	12	0.05	1403.00	12288.00	20400	20240430	-34.36	11100	20240805	20.63	20400	-34.36	20240430	11100	20.63	20240805	20400	-34.36	20240430	11100	20.63	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
134	20241008	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13380	0	3	0.00	52656810	3940	50.24	13680	13680	13260	17390	9370	13380	13364.67	1.69	-2856	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1288	9.54	1.09	12	0.04	1403.00	12288.00	20400	20240430	-34.41	11100	20240805	20.54	20400	-34.41	20240430	11100	20.54	20240805	20400	-34.41	20240430	11100	20.54	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
135	20241008	101048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13420	40	2	0.30	12470760	927	11.82	13680	13680	13310	17390	9370	13380	13452.82	1.69	-89	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1292	9.57	1.09	12	0.01	1403.00	12288.00	20400	20240430	-34.22	11100	20240805	20.90	20400	-34.22	20240430	11100	20.90	20240805	20400	-34.22	20240430	11100	20.90	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
136	20241008	091049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13580	200	2	1.49	1894720	139	1.77	13680	13680	13540	17390	9370	13380	13631.08	1.69	23	13980	13680	13470	13170	12960	13575	13065	48	4010	500	8560	10	1	9627896	1307	9.68	1.11	12	0.00	1403.00	12288.00	20400	20240430	-33.43	11100	20240805	22.34	20400	-33.43	20240430	11100	22.34	20240805	20400	-33.43	20240430	11100	22.34	20240805	3.07	N	264660	500	48 억	162601	N	N	0	N	N
137	20241007	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13380	10	2	0.07	105229000	7840	74.47	13740	13770	13260	17380	9360	13370	13422.07	1.69	-171	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1288	9.54	1.09	12	0.08	1403.00	12288.00	20400	20240430	-34.41	11100	20240805	20.54	20400	-34.41	20240430	11100	20.54	20240805	20400	-34.41	20240430	11100	20.54	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
138	20241007	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13360	-10	5	-0.07	90612230	6747	64.09	13740	13770	13260	17380	9360	13370	13430.00	1.69	-355	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1286	9.52	1.09	12	0.07	1403.00	12288.00	20400	20240430	-34.51	11100	20240805	20.36	20400	-34.51	20240430	11100	20.36	20240805	20400	-34.51	20240430	11100	20.36	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
139	20241007	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13440	70	2	0.52	69864930	5198	49.37	13740	13770	13260	17380	9360	13370	13440.73	1.69	-365	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1294	9.58	1.09	12	0.05	1403.00	12288.00	20400	20240430	-34.12	11100	20240805	21.08	20400	-34.12	20240430	11100	21.08	20240805	20400	-34.12	20240430	11100	21.08	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
140	20241007	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13430	60	2	0.45	45346130	3374	32.05	13740	13770	13260	17380	9360	13370	13439.87	1.69	-838	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1293	9.57	1.09	12	0.04	1403.00	12288.00	20400	20240430	-34.17	11100	20240805	20.99	20400	-34.17	20240430	11100	20.99	20240805	20400	-34.17	20240430	11100	20.99	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
141	20241007	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13420	50	2	0.37	42624420	3171	30.12	13740	13770	13260	17380	9360	13370	13441.95	1.69	-798	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1292	9.57	1.09	12	0.03	1403.00	12288.00	20400	20240430	-34.22	11100	20240805	20.90	20400	-34.22	20240430	11100	20.90	20240805	20400	-34.22	20240430	11100	20.90	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
142	20241007	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13520	150	2	1.12	28463710	2118	20.12	13740	13770	13260	17380	9360	13370	13438.96	1.69	-566	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1302	9.64	1.10	12	0.02	1403.00	12288.00	20400	20240430	-33.73	11100	20240805	21.80	20400	-33.73	20240430	11100	21.80	20240805	20400	-33.73	20240430	11100	21.80	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
143	20241007	100951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13500	130	2	0.97	14825480	1106	10.51	13740	13770	13260	17380	9360	13370	13404.59	1.69	-292	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1300	9.62	1.10	12	0.01	1403.00	12288.00	20400	20240430	-33.82	11100	20240805	21.62	20400	-33.82	20240430	11100	21.62	20240805	20400	-33.82	20240430	11100	21.62	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
144	20241007	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13290	-80	5	-0.60	3692320	276	2.62	13740	13770	13260	17380	9360	13370	13377.97	1.69	-81	14143	13756	13413	13026	12683	13585	12855	48	4010	500	8550	10	1	9627896	1280	9.47	1.08	12	0.00	1403.00	12288.00	20400	20240430	-34.85	11100	20240805	19.73	20400	-34.85	20240430	11100	19.73	20240805	20400	-34.85	20240430	11100	19.73	20240805	3.05	N	264660	500	48 억	162773	N	N	0	N	N
145	20241004	160925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13370	130	2	0.98	141197750	10528	56.34	13470	13800	13070	17210	9270	13240	13411.64	1.70	-935	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1287	9.53	1.09	12	0.11	1403.00	12288.00	20400	20240430	-34.46	11100	20240805	20.45	20400	-34.46	20240430	11100	20.45	20240805	20400	-34.46	20240430	11100	20.45	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
146	20241004	150939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13350	110	2	0.83	132805560	9900	52.98	13470	13800	13070	17210	9270	13240	13414.70	1.70	-841	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1285	9.52	1.09	12	0.10	1403.00	12288.00	20400	20240430	-34.56	11100	20240805	20.27	20400	-34.56	20240430	11100	20.27	20240805	20400	-34.56	20240430	11100	20.27	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
147	20241004	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13330	90	2	0.68	128104310	9548	51.10	13470	13800	13070	17210	9270	13240	13416.87	1.70	-768	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1283	9.50	1.08	12	0.10	1403.00	12288.00	20400	20240430	-34.66	11100	20240805	20.09	20400	-34.66	20240430	11100	20.09	20240805	20400	-34.66	20240430	11100	20.09	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
148	20241004	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13370	130	2	0.98	123197990	9181	49.14	13470	13800	13070	17210	9270	13240	13418.80	1.70	-587	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1287	9.53	1.09	12	0.10	1403.00	12288.00	20400	20240430	-34.46	11100	20240805	20.45	20400	-34.46	20240430	11100	20.45	20240805	20400	-34.46	20240430	11100	20.45	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
149	20241004	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13450	210	2	1.59	115291840	8592	45.98	13470	13800	13070	17210	9270	13240	13418.51	1.70	-251	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1295	9.59	1.09	12	0.09	1403.00	12288.00	20400	20240430	-34.07	11100	20240805	21.17	20400	-34.07	20240430	11100	21.17	20240805	20400	-34.07	20240430	11100	21.17	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
150	20241004	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13580	340	2	2.57	83743960	6226	33.32	13470	13800	13110	17210	9270	13240	13450.68	1.70	-520	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1307	9.68	1.11	12	0.06	1403.00	12288.00	20400	20240430	-33.43	11100	20240805	22.34	20400	-33.43	20240430	11100	22.34	20240805	20400	-33.43	20240430	11100	22.34	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
151	20241004	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13440	200	2	1.51	47722650	3563	19.07	13470	13800	13110	17210	9270	13240	13393.95	1.70	-733	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1294	9.58	1.09	12	0.04	1403.00	12288.00	20400	20240430	-34.12	11100	20240805	21.08	20400	-34.12	20240430	11100	21.08	20240805	20400	-34.12	20240430	11100	21.08	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
152	20241004	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13350	110	2	0.83	7958970	589	3.15	13470	13800	13110	17210	9270	13240	13512.68	1.70	-56	13773	13506	13163	12896	12553	13335	12725	48	3970	500	8470	10	1	9627896	1285	9.52	1.09	12	0.01	1403.00	12288.00	20400	20240430	-34.56	11100	20240805	20.27	20400	-34.56	20240430	11100	20.27	20240805	20400	-34.56	20240430	11100	20.27	20240805	3.00	N	264660	500	48 억	163706	N	N	0	N	N
153	20241002	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13240	-190	5	-1.41	244396490	18681	143.98	13420	13430	12820	17450	9410	13430	13082.62	1.68	1687	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1275	9.44	1.08	12	0.19	1403.00	12288.00	20400	20240430	-35.10	11100	20240805	19.28	20400	-35.10	20240430	11100	19.28	20240805	20400	-35.10	20240430	11100	19.28	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
154	20241002	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13160	-270	5	-2.01	226998040	17364	133.83	13420	13430	12820	17450	9410	13430	13072.91	1.68	1893	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1267	9.38	1.07	12	0.18	1403.00	12288.00	20400	20240430	-35.49	11100	20240805	18.56	20400	-35.49	20240430	11100	18.56	20240805	20400	-35.49	20240430	11100	18.56	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
155	20241002	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13380	-50	5	-0.37	200456710	15358	118.37	13420	13430	12820	17450	9410	13430	13052.27	1.68	2911	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1288	9.54	1.09	12	0.16	1403.00	12288.00	20400	20240430	-34.41	11100	20240805	20.54	20400	-34.41	20240430	11100	20.54	20240805	20400	-34.41	20240430	11100	20.54	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
156	20241002	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13380	-50	5	-0.37	194370190	14900	114.84	13420	13430	12820	17450	9410	13430	13044.98	1.68	3166	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1288	9.54	1.09	12	0.15	1403.00	12288.00	20400	20240430	-34.41	11100	20240805	20.54	20400	-34.41	20240430	11100	20.54	20240805	20400	-34.41	20240430	11100	20.54	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
157	20241002	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13380	-50	5	-0.37	181195990	13911	107.21	13420	13430	12820	17450	9410	13430	13025.37	1.68	2860	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1288	9.54	1.09	12	0.14	1403.00	12288.00	20400	20240430	-34.41	11100	20240805	20.54	20400	-34.41	20240430	11100	20.54	20240805	20400	-34.41	20240430	11100	20.54	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
158	20241002	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13340	-90	5	-0.67	178370810	13699	105.58	13420	13430	12820	17450	9410	13430	13020.72	1.68	3032	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1284	9.51	1.09	12	0.14	1403.00	12288.00	20400	20240430	-34.61	11100	20240805	20.18	20400	-34.61	20240430	11100	20.18	20240805	20400	-34.61	20240430	11100	20.18	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
159	20241002	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13150	-280	5	-2.08	156507740	12059	92.94	13420	13420	12820	17450	9410	13430	12978.50	1.68	3647	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1266	9.37	1.07	12	0.13	1403.00	12288.00	20400	20240430	-35.54	11100	20240805	18.47	20400	-35.54	20240430	11100	18.47	20240805	20400	-35.54	20240430	11100	18.47	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N
160	20241002	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13040	-390	5	-2.90	55752870	4288	33.05	13420	13420	12890	17450	9410	13430	13002.07	1.68	2382	14203	13816	13563	13176	12923	13690	13050	48	4020	500	8590	10	1	9627896	1255	9.29	1.06	12	0.04	1403.00	12288.00	20400	20240430	-36.08	11100	20240805	17.48	20400	-36.08	20240430	11100	17.48	20240805	20400	-36.08	20240430	11100	17.48	20240805	2.98	N	264660	500	48 억	161962	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History