KissMeData/049950/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160551	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	200	2	1.10	358011090	19520	105.68	17970	18760	17700	23550	12710	18150	18340.73	1.46	5420	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1618	45.76	1.14	12	0.22	401.00	16046.00	37450	20231220	-51.00	16320	20240805	12.44	35000	-47.57	20240102	16320	12.44	20240805	37450	-51.00	20231220	16320	12.44	20240805	2.83	N	049950	500	44 억	128775	N	N	1544	N	N
3	20241031	150557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	280	2	1.54	344094700	18762	101.58	17970	18760	17700	23550	12710	18150	18339.98	1.46	5712	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1625	45.96	1.15	12	0.21	401.00	16046.00	37450	20231220	-50.79	16320	20240805	12.93	35000	-47.34	20240102	16320	12.93	20240805	37450	-50.79	20231220	16320	12.93	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
4	20241031	140557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18670	520	2	2.87	258777770	14150	76.61	17970	18760	17700	23550	12710	18150	18288.18	1.46	5907	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1646	46.56	1.16	12	0.16	401.00	16046.00	37450	20231220	-50.15	16320	20240805	14.40	35000	-46.66	20240102	16320	14.40	20240805	37450	-50.15	20231220	16320	14.40	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
5	20241031	130555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18620	470	2	2.59	234539040	12851	69.57	17970	18760	17700	23550	12710	18150	18250.65	1.46	5059	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1642	46.43	1.16	12	0.15	401.00	16046.00	37450	20231220	-50.28	16320	20240805	14.09	35000	-46.80	20240102	16320	14.09	20240805	37450	-50.28	20231220	16320	14.09	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
6	20241031	120556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	250	2	1.38	123407230	6851	37.09	17970	18440	17700	23550	12710	18150	18013.02	1.46	560	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1622	45.89	1.15	12	0.08	401.00	16046.00	37450	20231220	-50.87	16320	20240805	12.75	35000	-47.43	20240102	16320	12.75	20240805	37450	-50.87	20231220	16320	12.75	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
7	20241031	110557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	30	2	0.17	87154670	4870	26.37	17970	18300	17700	23550	12710	18150	17896.24	1.46	-562	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1603	45.34	1.13	12	0.06	401.00	16046.00	37450	20231220	-51.46	16320	20240805	11.40	35000	-48.06	20240102	16320	11.40	20240805	37450	-51.46	20231220	16320	11.40	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
8	20241031	100556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18080	-70	5	-0.39	77103570	4315	23.36	17970	18300	17700	23550	12710	18150	17868.73	1.46	-712	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1594	45.09	1.13	12	0.05	401.00	16046.00	37450	20231220	-51.72	16320	20240805	10.78	35000	-48.34	20240102	16320	10.78	20240805	37450	-51.72	20231220	16320	10.78	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
9	20241031	090554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	-270	5	-1.49	34884990	1955	10.58	17970	18300	17700	23550	12710	18150	17843.98	1.46	-142	19170	18660	18400	17890	17630	18530	17760	44	5400	500	13430	10	1	8817884	1577	44.59	1.11	12	0.02	401.00	16046.00	37450	20231220	-52.26	16320	20240805	9.56	35000	-48.91	20240102	16320	9.56	20240805	37450	-52.26	20231220	16320	9.56	20240805	2.83	N	049950	500	44 억	128775	N	N	3974	N	N
10	20241030	160552	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-320	5	-1.73	333115730	18088	130.47	18440	18910	18140	24000	12930	18470	18416.41	1.49	-2768	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1600	45.26	1.13	12	0.21	401.00	16046.00	37450	20231220	-51.54	16320	20240805	11.21	35000	-48.14	20240102	16320	11.21	20240805	37450	-51.54	20231220	16320	11.21	20240805	2.85	N	049950	500	44 억	131532	N	N	3974	N	N
11	20241030	150605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	-300	5	-1.62	316473000	17172	123.86	18440	18910	18140	24000	12930	18470	18429.59	1.49	-2077	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1602	45.31	1.13	12	0.19	401.00	16046.00	37450	20231220	-51.48	16320	20240805	11.34	35000	-48.09	20240102	16320	11.34	20240805	37450	-51.48	20231220	16320	11.34	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
12	20241030	140558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	-210	5	-1.14	262602860	14212	102.51	18440	18910	18250	24000	12930	18470	18477.54	1.49	-1282	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1610	45.54	1.14	12	0.16	401.00	16046.00	37450	20231220	-51.24	16320	20240805	11.89	35000	-47.83	20240102	16320	11.89	20240805	37450	-51.24	20231220	16320	11.89	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
13	20241030	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	20	2	0.11	173376510	9341	67.38	18440	18910	18350	24000	12930	18470	18560.81	1.49	-545	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1630	46.11	1.15	12	0.11	401.00	16046.00	37450	20231220	-50.63	16320	20240805	13.30	35000	-47.17	20240102	16320	13.30	20240805	37450	-50.63	20231220	16320	13.30	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
14	20241030	120605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	180	2	0.97	118304970	6358	45.86	18440	18910	18440	24000	12930	18470	18607.26	1.49	-78	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1645	46.51	1.16	12	0.07	401.00	16046.00	37450	20231220	-50.20	16320	20240805	14.28	35000	-46.71	20240102	16320	14.28	20240805	37450	-50.20	20231220	16320	14.28	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
15	20241030	110556	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18530	60	2	0.32	94950440	5098	36.77	18440	18910	18440	24000	12930	18470	18625.04	1.49	-672	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1634	46.21	1.15	12	0.06	401.00	16046.00	37450	20231220	-50.52	16320	20240805	13.54	35000	-47.06	20240102	16320	13.54	20240805	37450	-50.52	20231220	16320	13.54	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
16	20241030	100554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18730	260	2	1.41	76078240	4085	29.46	18440	18910	18440	24000	12930	18470	18623.80	1.49	-251	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1652	46.71	1.17	12	0.05	401.00	16046.00	37450	20231220	-49.99	16320	20240805	14.77	35000	-46.49	20240102	16320	14.77	20240805	37450	-49.99	20231220	16320	14.77	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
17	20241030	090557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	50	2	0.27	23154060	1255	9.05	18440	18620	18440	24000	12930	18470	18449.45	1.49	325	18956	18712	18356	18112	17756	18835	18235	44	5530	500	13660	10	1	8817884	1633	46.18	1.15	12	0.01	401.00	16046.00	37450	20231220	-50.55	16320	20240805	13.48	35000	-47.09	20240102	16320	13.48	20240805	37450	-50.55	20231220	16320	13.48	20240805	2.85	N	049950	500	44 억	131532	N	N	3654	N	N
18	20241029	160536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18470	40	2	0.22	253445760	13854	60.42	18430	18600	18000	23950	12910	18430	18294.05	1.47	1543	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1629	46.06	1.15	12	0.16	401.00	16046.00	37450	20231220	-50.68	16320	20240805	13.17	35000	-47.23	20240102	16320	13.17	20240805	37450	-50.68	20231220	16320	13.17	20240805	2.86	N	049950	500	44 억	129637	N	N	3654	N	N
19	20241029	150547	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18490	60	2	0.33	229365690	12547	54.72	18430	18490	18000	23950	12910	18430	18280.52	1.47	1005	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1630	46.11	1.15	12	0.14	401.00	16046.00	37450	20231220	-50.63	16320	20240805	13.30	35000	-47.17	20240102	16320	13.30	20240805	37450	-50.63	20231220	16320	13.30	20240805	2.86	N	049950	500	44 억	129637	N	N	91	N	N
20	20241029	140526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-160	5	-0.87	188948120	10351	45.14	18430	18450	18000	23950	12910	18430	18254.09	1.47	-546	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1611	45.56	1.14	12	0.12	401.00	16046.00	37450	20231220	-51.21	16320	20240805	11.95	35000	-47.80	20240102	16320	11.95	20240805	37450	-51.21	20231220	16320	11.95	20240805	2.86	N	049950	500	44 억	129637	N	N	91	N	N
21	20241029	130540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18280	-150	5	-0.81	153799090	8429	36.76	18430	18450	18000	23950	12910	18430	18246.42	1.47	-1564	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1612	45.59	1.14	12	0.10	401.00	16046.00	37450	20231220	-51.19	16320	20240805	12.01	35000	-47.77	20240102	16320	12.01	20240805	37450	-51.19	20231220	16320	12.01	20240805	2.86	N	049950	500	44 억	129637	N	N	91	N	N
22	20241029	120543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	-80	5	-0.43	138621670	7600	33.15	18430	18450	18000	23950	12910	18430	18239.69	1.47	-1565	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1618	45.76	1.14	12	0.09	401.00	16046.00	37450	20231220	-51.00	16320	20240805	12.44	35000	-47.57	20240102	16320	12.44	20240805	37450	-51.00	20231220	16320	12.44	20240805	2.86	N	049950	500	44 억	129637	N	N	91	N	N
23	20241029	110557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	-270	5	-1.47	112805310	6184	26.97	18430	18450	18000	23950	12910	18430	18241.48	1.47	-1882	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1601	45.29	1.13	12	0.07	401.00	16046.00	37450	20231220	-51.51	16320	20240805	11.27	35000	-48.11	20240102	16320	11.27	20240805	37450	-51.51	20231220	16320	11.27	20240805	2.86	N	049950	500	44 억	129637	N	N	91	N	N
24	20241029	100542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	0	3	0.00	77607440	4252	18.54	18430	18450	18000	23950	12910	18430	18251.98	1.47	-949	18903	18666	18203	17966	17503	18785	18085	44	5520	500	13630	10	1	8817884	1625	45.96	1.15	12	0.05	401.00	16046.00	37450	20231220	-50.79	16320	20240805	12.93	35000	-47.34	20240102	16320	12.93	20240805	37450	-50.79	20231220	16320	12.93	20240805	2.86	N	049950	500	44 억	129637	N	N	91	N	N
25	20241028	160536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	470	2	2.62	413760980	22750	134.38	17740	18440	17740	23300	12580	17960	18187.30	1.32	13593	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1625	45.96	1.15	12	0.26	401.00	16046.00	37450	20231220	-50.79	16320	20240805	12.93	35000	-47.34	20240102	16320	12.93	20240805	37450	-50.79	20231220	16320	12.93	20240805	2.88	N	049950	500	44 억	116411	N	N	91	N	N
26	20241028	150539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	470	2	2.62	388088480	21354	126.14	17740	18440	17740	23300	12580	17960	18174.04	1.32	13471	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1625	45.96	1.15	12	0.24	401.00	16046.00	37450	20231220	-50.79	16320	20240805	12.93	35000	-47.34	20240102	16320	12.93	20240805	37450	-50.79	20231220	16320	12.93	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
27	20241028	140541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	370	2	2.06	350822560	19323	114.14	17740	18430	17740	23300	12580	17960	18155.70	1.32	11832	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1616	45.71	1.14	12	0.22	401.00	16046.00	37450	20231220	-51.05	16320	20240805	12.32	35000	-47.63	20240102	16320	12.32	20240805	37450	-51.05	20231220	16320	12.32	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
28	20241028	130538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18280	320	2	1.78	279340120	15427	91.13	17740	18420	17740	23300	12580	17960	18107.22	1.32	8597	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1612	45.59	1.14	12	0.17	401.00	16046.00	37450	20231220	-51.19	16320	20240805	12.01	35000	-47.77	20240102	16320	12.01	20240805	37450	-51.19	20231220	16320	12.01	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
29	20241028	120540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	330	2	1.84	236038020	13058	77.13	17740	18390	17740	23300	12580	17960	18076.12	1.32	7663	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1613	45.61	1.14	12	0.15	401.00	16046.00	37450	20231220	-51.16	16320	20240805	12.07	35000	-47.74	20240102	16320	12.07	20240805	37450	-51.16	20231220	16320	12.07	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
30	20241028	110454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	410	2	2.28	212911550	11790	69.64	17740	18390	17740	23300	12580	17960	18058.66	1.32	7013	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1620	45.81	1.14	12	0.13	401.00	16046.00	37450	20231220	-50.95	16320	20240805	12.56	35000	-47.51	20240102	16320	12.56	20240805	37450	-50.95	20231220	16320	12.56	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
31	20241028	100536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	340	2	1.89	177242760	9845	58.15	17740	18330	17740	23300	12580	17960	18003.33	1.32	6084	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1614	45.64	1.14	12	0.11	401.00	16046.00	37450	20231220	-51.13	16320	20240805	12.13	35000	-47.71	20240102	16320	12.13	20240805	37450	-51.13	20231220	16320	12.13	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
32	20241028	090536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	140	2	0.78	106175730	5941	35.09	17740	18130	17740	23300	12580	17960	17871.69	1.32	3434	18920	18440	18200	17720	17480	18320	17600	44	5340	500	13290	10	1	8817884	1596	45.14	1.13	12	0.07	401.00	16046.00	37450	20231220	-51.67	16320	20240805	10.91	35000	-48.29	20240102	16320	10.91	20240805	37450	-51.67	20231220	16320	10.91	20240805	2.88	N	049950	500	44 억	116411	N	N	10	N	N
33	20241025	160535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17960	-550	5	-2.97	302500400	16613	125.04	18510	18680	17960	24050	12960	18510	18209.08	1.37	-4486	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1584	44.79	1.12	12	0.19	401.00	16046.00	37450	20231220	-52.04	16320	20240805	10.05	35000	-48.69	20240102	16320	10.05	20240805	37450	-52.04	20231220	16320	10.05	20240805	2.91	N	049950	500	44 억	121115	N	N	10	N	N
34	20241025	150539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-510	5	-2.76	274772420	15071	113.44	18510	18680	17990	24050	12960	18510	18231.86	1.37	-4815	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1587	44.89	1.12	12	0.17	401.00	16046.00	37450	20231220	-51.94	16320	20240805	10.29	35000	-48.57	20240102	16320	10.29	20240805	37450	-51.94	20231220	16320	10.29	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
35	20241025	140537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-380	5	-2.05	218256030	11940	89.87	18510	18680	18100	24050	12960	18510	18279.40	1.37	-3747	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1599	45.21	1.13	12	0.14	401.00	16046.00	37450	20231220	-51.59	16320	20240805	11.09	35000	-48.20	20240102	16320	11.09	20240805	37450	-51.59	20231220	16320	11.09	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
36	20241025	130539	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-260	5	-1.40	147164340	8025	60.40	18510	18680	18150	24050	12960	18510	18338.24	1.37	-1823	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1609	45.51	1.14	12	0.09	401.00	16046.00	37450	20231220	-51.27	16320	20240805	11.83	35000	-47.86	20240102	16320	11.83	20240805	37450	-51.27	20231220	16320	11.83	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
37	20241025	120540	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	-180	5	-0.97	135898870	7410	55.77	18510	18680	18150	24050	12960	18510	18339.93	1.37	-1467	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1616	45.71	1.14	12	0.08	401.00	16046.00	37450	20231220	-51.05	16320	20240805	12.32	35000	-47.63	20240102	16320	12.32	20240805	37450	-51.05	20231220	16320	12.32	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
38	20241025	110536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18250	-260	5	-1.40	119010630	6483	48.80	18510	18680	18150	24050	12960	18510	18357.34	1.37	-1328	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1609	45.51	1.14	12	0.07	401.00	16046.00	37450	20231220	-51.27	16320	20240805	11.83	35000	-47.86	20240102	16320	11.83	20240805	37450	-51.27	20231220	16320	11.83	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
39	20241025	100537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	-90	5	-0.49	79528830	4321	32.52	18510	18680	18280	24050	12960	18510	18405.19	1.37	-1122	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1624	45.94	1.15	12	0.05	401.00	16046.00	37450	20231220	-50.81	16320	20240805	12.87	35000	-47.37	20240102	16320	12.87	20240805	37450	-50.81	20231220	16320	12.87	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
40	20241025	090537	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18540	30	2	0.16	3615150	195	1.47	18510	18540	18510	24050	12960	18510	18539.23	1.37	190	19110	18810	18630	18330	18150	18720	18240	44	5540	500	13690	10	1	8817884	1635	46.23	1.16	12	0.00	401.00	16046.00	37450	20231220	-50.49	16320	20240805	13.60	35000	-47.03	20240102	16320	13.60	20240805	37450	-50.49	20231220	16320	13.60	20240805	2.91	N	049950	500	44 억	121115	N	N	333	N	N
41	20241024	160527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	-420	5	-2.22	238358710	12846	88.38	18620	18930	18450	24600	13260	18930	18554.65	1.41	-3364	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1632	46.16	1.15	12	0.15	401.00	16046.00	37450	20231220	-50.57	16320	20240805	13.42	35000	-47.11	20240102	16320	13.42	20240805	37450	-50.57	20231220	16320	13.42	20240805	2.92	N	049950	500	44 억	124536	N	N	333	N	N
42	20241024	150532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	-380	5	-2.01	215280630	11599	79.80	18620	18930	18450	24600	13260	18930	18559.76	1.41	-2908	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1636	46.26	1.16	12	0.13	401.00	16046.00	37450	20231220	-50.47	16320	20240805	13.66	35000	-47.00	20240102	16320	13.66	20240805	37450	-50.47	20231220	16320	13.66	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
43	20241024	140521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18600	-330	5	-1.74	199685920	10757	74.01	18620	18930	18450	24600	13260	18930	18562.80	1.41	-3409	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1640	46.38	1.16	12	0.12	401.00	16046.00	37450	20231220	-50.33	16320	20240805	13.97	35000	-46.86	20240102	16320	13.97	20240805	37450	-50.33	20231220	16320	13.97	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
44	20241024	130531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	-320	5	-1.69	154271440	8301	57.11	18620	18930	18450	24600	13260	18930	18584.01	1.41	-3474	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1641	46.41	1.16	12	0.09	401.00	16046.00	37450	20231220	-50.31	16320	20240805	14.03	35000	-46.83	20240102	16320	14.03	20240805	37450	-50.31	20231220	16320	14.03	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
45	20241024	120530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18700	-230	5	-1.22	139764960	7521	51.74	18620	18930	18450	24600	13260	18930	18582.56	1.41	-3055	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1649	46.63	1.17	12	0.09	401.00	16046.00	37450	20231220	-50.07	16320	20240805	14.58	35000	-46.57	20240102	16320	14.58	20240805	37450	-50.07	20231220	16320	14.58	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
46	20241024	110534	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	-360	5	-1.90	118837530	6391	43.97	18620	18930	18460	24600	13260	18930	18593.67	1.41	-2908	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1637	46.31	1.16	12	0.07	401.00	16046.00	37450	20231220	-50.41	16320	20240805	13.79	35000	-46.94	20240102	16320	13.79	20240805	37450	-50.41	20231220	16320	13.79	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
47	20241024	100533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18670	-260	5	-1.37	66781060	3586	24.67	18620	18930	18460	24600	13260	18930	18621.34	1.41	-1887	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1646	46.56	1.16	12	0.04	401.00	16046.00	37450	20231220	-50.15	16320	20240805	14.40	35000	-46.66	20240102	16320	14.40	20240805	37450	-50.15	20231220	16320	14.40	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
48	20241024	090600	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	-40	5	-0.21	23547260	1263	8.69	18620	18930	18620	24600	13260	18930	18640.24	1.41	-189	19490	19210	18770	18490	18050	19350	18630	44	5670	500	14000	10	1	8817884	1666	47.11	1.18	12	0.01	401.00	16046.00	37450	20231220	-49.56	16320	20240805	15.75	35000	-46.03	20240102	16320	15.75	20240805	37450	-49.56	20231220	16320	15.75	20240805	2.92	N	049950	500	44 억	124536	N	N	62	N	N
49	20241023	160531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	510	2	2.77	270641590	14408	73.70	18750	19050	18330	23900	12900	18420	18784.14	1.32	5518	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1669	47.21	1.18	12	0.16	401.00	16046.00	37450	20231220	-49.45	16320	20240805	15.99	35000	-45.91	20240102	16320	15.99	20240805	37450	-49.45	20231220	16320	15.99	20240805	2.91	N	049950	500	44 억	116359	N	N	62	N	N
50	20241023	150542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19040	620	2	3.37	253893220	13525	69.19	18750	19050	18330	23900	12900	18420	18772.17	1.32	5422	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1679	47.48	1.19	12	0.15	401.00	16046.00	37450	20231220	-49.16	16320	20240805	16.67	35000	-45.60	20240102	16320	16.67	20240805	37450	-49.16	20231220	16320	16.67	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
51	20241023	140543	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	570	2	3.09	213035290	11371	58.17	18750	19050	18330	23900	12900	18420	18734.99	1.32	4754	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1675	47.36	1.18	12	0.13	401.00	16046.00	37450	20231220	-49.29	16320	20240805	16.36	35000	-45.74	20240102	16320	16.36	20240805	37450	-49.29	20231220	16320	16.36	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
52	20241023	130535	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18730	310	2	1.68	139677280	7499	38.36	18750	18830	18330	23900	12900	18420	18626.15	1.32	1546	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1652	46.71	1.17	12	0.09	401.00	16046.00	37450	20231220	-49.99	16320	20240805	14.77	35000	-46.49	20240102	16320	14.77	20240805	37450	-49.99	20231220	16320	14.77	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
53	20241023	120532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18740	320	2	1.74	102111910	5494	28.10	18750	18830	18330	23900	12900	18420	18586.11	1.32	493	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1652	46.73	1.17	12	0.06	401.00	16046.00	37450	20231220	-49.96	16320	20240805	14.83	35000	-46.46	20240102	16320	14.83	20240805	37450	-49.96	20231220	16320	14.83	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
54	20241023	110531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	220	2	1.19	72940570	3936	20.13	18750	18750	18330	23900	12900	18420	18531.68	1.32	-892	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1644	46.48	1.16	12	0.04	401.00	16046.00	37450	20231220	-50.23	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	37450	-50.23	20231220	16320	14.22	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
55	20241023	100533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18630	210	2	1.14	39960640	2158	11.04	18750	18750	18330	23900	12900	18420	18517.49	1.32	-769	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1643	46.46	1.16	12	0.02	401.00	16046.00	37450	20231220	-50.25	16320	20240805	14.15	35000	-46.77	20240102	16320	14.15	20240805	37450	-50.25	20231220	16320	14.15	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
56	20241023	090533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18470	50	2	0.27	2283780	122	0.62	18750	18750	18460	23900	12900	18420	18721.98	1.32	-15	19300	18860	18560	18120	17820	18710	17970	44	5480	500	13630	10	1	8817884	1629	46.06	1.15	12	0.00	401.00	16046.00	37450	20231220	-50.68	16320	20240805	13.17	35000	-47.23	20240102	16320	13.17	20240805	37450	-50.68	20231220	16320	13.17	20240805	2.91	N	049950	500	44 억	116359	N	N	25	N	N
57	20241022	160525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	-430	5	-2.28	358856930	19427	65.96	18850	19000	18260	24500	13200	18850	18472.00	1.38	-5768	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1624	45.94	1.15	12	0.22	401.00	16046.00	37450	20231220	-50.81	16320	20240805	12.87	35000	-47.37	20240102	16320	12.87	20240805	37450	-50.81	20231220	16320	12.87	20240805	2.86	N	049950	500	44 억	122127	N	N	25	N	N
58	20241022	150533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	-240	5	-1.27	313086690	16946	57.53	18850	19000	18260	24500	13200	18850	18475.22	1.38	-6574	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1641	46.41	1.16	12	0.19	401.00	16046.00	37450	20231220	-50.31	16320	20240805	14.03	35000	-46.83	20240102	16320	14.03	20240805	37450	-50.31	20231220	16320	14.03	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
59	20241022	140533	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18700	-150	5	-0.80	301932520	16347	55.50	18850	19000	18260	24500	13200	18850	18469.86	1.38	-6796	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1649	46.63	1.17	12	0.19	401.00	16046.00	37450	20231220	-50.07	16320	20240805	14.58	35000	-46.57	20240102	16320	14.58	20240805	37450	-50.07	20231220	16320	14.58	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
60	20241022	130532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18450	-400	5	-2.12	276665510	14986	50.88	18850	19000	18260	24500	13200	18850	18461.21	1.38	-7367	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1627	46.01	1.15	12	0.17	401.00	16046.00	37450	20231220	-50.73	16320	20240805	13.05	35000	-47.29	20240102	16320	13.05	20240805	37450	-50.73	20231220	16320	13.05	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
61	20241022	120531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	-210	5	-1.11	194008540	10518	35.71	18850	19000	18260	24500	13200	18850	18444.81	1.38	-3716	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1644	46.48	1.16	12	0.12	401.00	16046.00	37450	20231220	-50.23	16320	20240805	14.22	35000	-46.74	20240102	16320	14.22	20240805	37450	-50.23	20231220	16320	14.22	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
62	20241022	110529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	-520	5	-2.76	155770140	8443	28.67	18850	19000	18260	24500	13200	18850	18448.91	1.38	-4068	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1616	45.71	1.14	12	0.10	401.00	16046.00	37450	20231220	-51.05	16320	20240805	12.32	35000	-47.63	20240102	16320	12.32	20240805	37450	-51.05	20231220	16320	12.32	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
63	20241022	100530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-560	5	-2.97	111383020	6020	20.44	18850	19000	18290	24500	13200	18850	18501.29	1.38	-3420	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1613	45.61	1.14	12	0.07	401.00	16046.00	37450	20231220	-51.16	16320	20240805	12.07	35000	-47.74	20240102	16320	12.07	20240805	37450	-51.16	20231220	16320	12.07	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
64	20241022	090530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18820	-30	5	-0.16	15709220	831	2.82	18850	19000	18800	24500	13200	18850	18904.99	1.38	-46	19150	19000	18850	18700	18550	18925	18625	44	5650	500	13940	10	1	8817884	1660	46.93	1.17	12	0.01	401.00	16046.00	37450	20231220	-49.75	16320	20240805	15.32	35000	-46.23	20240102	16320	15.32	20240805	37450	-49.75	20231220	16320	15.32	20240805	2.86	N	049950	500	44 억	122127	N	N	2	N	N
65	20241021	160526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	0	3	0.00	553614440	29391	61.74	18900	19000	18700	24500	13200	18850	18836.19	1.29	8282	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1662	47.01	1.17	12	0.33	401.00	16046.00	37450	20231220	-49.67	16320	20240805	15.50	35000	-46.14	20240102	16320	15.50	20240805	37450	-49.67	20231220	16320	15.50	20240805	2.84	N	049950	500	44 억	113852	N	N	2	N	N
66	20241021	150529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18760	-90	5	-0.48	540343390	28686	60.26	18900	19000	18700	24500	13200	18850	18836.48	1.29	8179	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1654	46.78	1.17	12	0.33	401.00	16046.00	37450	20231220	-49.91	16320	20240805	14.95	35000	-46.40	20240102	16320	14.95	20240805	37450	-49.91	20231220	16320	14.95	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
67	20241021	140530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	0	3	0.00	479811580	25466	53.50	18900	19000	18700	24500	13200	18850	18841.26	1.29	6497	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1662	47.01	1.17	12	0.29	401.00	16046.00	37450	20231220	-49.67	16320	20240805	15.50	35000	-46.14	20240102	16320	15.50	20240805	37450	-49.67	20231220	16320	15.50	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
68	20241021	130528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18790	-60	5	-0.32	319323190	16946	35.60	18900	19000	18700	24500	13200	18850	18843.57	1.29	4109	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1657	46.86	1.17	12	0.19	401.00	16046.00	37450	20231220	-49.83	16320	20240805	15.13	35000	-46.31	20240102	16320	15.13	20240805	37450	-49.83	20231220	16320	15.13	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
69	20241021	120529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18840	-10	5	-0.05	255566350	13557	28.48	18900	19000	18700	24500	13200	18850	18851.25	1.29	4278	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1661	46.98	1.17	12	0.15	401.00	16046.00	37450	20231220	-49.69	16320	20240805	15.44	35000	-46.17	20240102	16320	15.44	20240805	37450	-49.69	20231220	16320	15.44	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
70	20241021	110526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18880	30	2	0.16	225685180	11969	25.14	18900	19000	18700	24500	13200	18850	18855.81	1.29	4219	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1665	47.08	1.18	12	0.14	401.00	16046.00	37450	20231220	-49.59	16320	20240805	15.69	35000	-46.06	20240102	16320	15.69	20240805	37450	-49.59	20231220	16320	15.69	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
71	20241021	100528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18880	30	2	0.16	124216710	6595	13.85	18900	19000	18700	24500	13200	18850	18834.98	1.29	1643	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1665	47.08	1.18	12	0.07	401.00	16046.00	37450	20231220	-49.59	16320	20240805	15.69	35000	-46.06	20240102	16320	15.69	20240805	37450	-49.59	20231220	16320	15.69	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
72	20241021	090526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18990	140	2	0.74	10701880	566	1.19	18900	19000	18900	24500	13200	18850	18907.92	1.29	-14	20576	19712	19186	18322	17796	19450	18060	44	5650	500	13940	10	1	8817884	1675	47.36	1.18	12	0.01	401.00	16046.00	37450	20231220	-49.29	16320	20240805	16.36	35000	-45.74	20240102	16320	16.36	20240805	37450	-49.29	20231220	16320	16.36	20240805	2.84	N	049950	500	44 억	113852	N	N	0	N	N
73	20241018	160525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	-950	5	-4.80	903872660	47288	293.40	19810	20050	18660	25700	13860	19800	19114.75	1.32	-2445	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1662	47.01	1.17	12	0.54	401.00	16046.00	37450	20231220	-49.67	16320	20240805	15.50	35000	-46.14	20240102	16320	15.50	20240805	37450	-49.67	20231220	16320	15.50	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
74	20241018	150538	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18750	-1050	5	-5.30	846237360	44237	274.47	19810	20050	18660	25700	13860	19800	19129.61	1.32	-2752	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1653	46.76	1.17	12	0.50	401.00	16046.00	37450	20231220	-49.93	16320	20240805	14.89	35000	-46.43	20240102	16320	14.89	20240805	37450	-49.93	20231220	16320	14.89	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
75	20241018	140541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18920	-880	5	-4.44	615123700	31973	198.38	19810	20050	18910	25700	13860	19800	19238.83	1.32	-5925	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1668	47.18	1.18	12	0.36	401.00	16046.00	37450	20231220	-49.48	16320	20240805	15.93	35000	-45.94	20240102	16320	15.93	20240805	37450	-49.48	20231220	16320	15.93	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
76	20241018	130529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19020	-780	5	-3.94	477649080	24728	153.43	19810	20050	19000	25700	13860	19800	19316.10	1.32	-4806	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1677	47.43	1.19	12	0.28	401.00	16046.00	37450	20231220	-49.21	16320	20240805	16.54	35000	-45.66	20240102	16320	16.54	20240805	37450	-49.21	20231220	16320	16.54	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
77	20241018	120536	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19190	-610	5	-3.08	446110390	23075	143.17	19810	20050	19000	25700	13860	19800	19333.04	1.32	-4249	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1692	47.86	1.20	12	0.26	401.00	16046.00	37450	20231220	-48.76	16320	20240805	17.59	35000	-45.17	20240102	16320	17.59	20240805	37450	-48.76	20231220	16320	17.59	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
78	20241018	110532	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19130	-670	5	-3.38	347980400	17926	111.22	19810	20050	19120	25700	13860	19800	19412.03	1.32	-3330	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1687	47.71	1.19	12	0.20	401.00	16046.00	37450	20231220	-48.92	16320	20240805	17.22	35000	-45.34	20240102	16320	17.22	20240805	37450	-48.92	20231220	16320	17.22	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
79	20241018	100527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19530	-270	5	-1.36	150651280	7679	47.65	19810	20050	19460	25700	13860	19800	19618.58	1.32	-2690	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1722	48.70	1.22	12	0.09	401.00	16046.00	37450	20231220	-47.85	16320	20240805	19.67	35000	-44.20	20240102	16320	19.67	20240805	37450	-47.85	20231220	16320	19.67	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
80	20241018	090529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19820	20	2	0.10	3506440	177	1.10	19810	19820	19810	25700	13860	19800	19810.45	1.32	-25	20233	20016	19883	19666	19533	20125	19775	44	5900	500	14650	10	1	8817884	1748	49.43	1.24	12	0.00	401.00	16046.00	37450	20231220	-47.08	16320	20240805	21.45	35000	-43.37	20240102	16320	21.45	20240805	37450	-47.08	20231220	16320	21.45	20240805	2.84	N	049950	500	44 억	116296	N	N	19	N	N
81	20241017	160526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-40	5	-0.20	317224570	15939	64.47	19760	20100	19750	25750	13890	19840	19902.48	1.35	-2845	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1746	49.38	1.23	12	0.18	401.00	16046.00	37450	20231220	-47.13	16320	20240805	21.32	35000	-43.43	20240102	16320	21.32	20240805	37450	-47.13	20231220	16320	21.32	20240805	2.82	N	049950	500	44 억	119202	N	N	19	N	N
82	20241017	150528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19830	-10	5	-0.05	291951250	14663	59.31	19760	20100	19750	25750	13890	19840	19910.75	1.35	-2837	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1749	49.45	1.24	12	0.17	401.00	16046.00	37450	20231220	-47.05	16320	20240805	21.51	35000	-43.34	20240102	16320	21.51	20240805	37450	-47.05	20231220	16320	21.51	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
83	20241017	140528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19880	40	2	0.20	260551370	13080	52.91	19760	20100	19750	25750	13890	19840	19919.84	1.35	-1816	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1753	49.58	1.24	12	0.15	401.00	16046.00	37450	20231220	-46.92	16320	20240805	21.81	35000	-43.20	20240102	16320	21.81	20240805	37450	-46.92	20231220	16320	21.81	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
84	20241017	130526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19900	60	2	0.30	251420280	12621	51.05	19760	20100	19750	25750	13890	19840	19920.80	1.35	-1674	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1755	49.63	1.24	12	0.14	401.00	16046.00	37450	20231220	-46.86	16320	20240805	21.94	35000	-43.14	20240102	16320	21.94	20240805	37450	-46.86	20231220	16320	21.94	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
85	20241017	120529	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19820	-20	5	-0.10	216962210	10887	44.04	19760	20100	19750	25750	13890	19840	19928.57	1.35	-1677	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1748	49.43	1.24	12	0.12	401.00	16046.00	37450	20231220	-47.08	16320	20240805	21.45	35000	-43.37	20240102	16320	21.45	20240805	37450	-47.08	20231220	16320	21.45	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
86	20241017	110528	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-40	5	-0.20	210994150	10587	42.82	19760	20100	19750	25750	13890	19840	19929.56	1.35	-1575	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1746	49.38	1.23	12	0.12	401.00	16046.00	37450	20231220	-47.13	16320	20240805	21.32	35000	-43.43	20240102	16320	21.32	20240805	37450	-47.13	20231220	16320	21.32	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
87	20241017	100530	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	210	2	1.06	171962960	8620	34.87	19760	20100	19750	25750	13890	19840	19949.31	1.35	-1527	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	50	1	8817884	1768	50.00	1.25	12	0.10	401.00	16046.00	37450	20231220	-46.46	16320	20240805	22.86	35000	-42.71	20240102	16320	22.86	20240805	37450	-46.46	20231220	16320	22.86	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
88	20241017	090525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-40	5	-0.20	18630030	942	3.81	19760	19930	19760	25750	13890	19840	19777.04	1.35	50	20820	20330	19960	19470	19100	20145	19285	44	5910	500	14680	10	1	8817884	1746	49.38	1.23	12	0.01	401.00	16046.00	37450	20231220	-47.13	16320	20240805	21.32	35000	-43.43	20240102	16320	21.32	20240805	37450	-47.13	20231220	16320	21.32	20240805	2.82	N	049950	500	44 억	119202	N	N	31	N	N
89	20241016	160523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19840	-20	5	-0.10	482115200	24239	59.01	19870	20450	19590	25800	13910	19860	19890.06	1.32	2827	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	10	1	8817884	1749	49.48	1.24	12	0.27	401.00	16046.00	37450	20231220	-47.02	16320	20240805	21.57	35000	-43.31	20240102	16320	21.57	20240805	37450	-47.02	20231220	16320	21.57	20240805	2.83	N	049950	500	44 억	116446	N	N	31	N	N
90	20241016	150526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19800	-60	5	-0.30	459686450	23101	56.24	19870	20450	19590	25800	13910	19860	19898.98	1.32	2747	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	10	1	8817884	1746	49.38	1.23	12	0.26	401.00	16046.00	37450	20231220	-47.13	16320	20240805	21.32	35000	-43.43	20240102	16320	21.32	20240805	37450	-47.13	20231220	16320	21.32	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
91	20241016	140526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20000	140	2	0.70	300441370	15046	36.63	19870	20450	19590	25800	13910	19860	19968.19	1.32	-231	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	50	1	8817884	1764	49.88	1.25	12	0.17	401.00	16046.00	37450	20231220	-46.60	16320	20240805	22.55	35000	-42.86	20240102	16320	22.55	20240805	37450	-46.60	20231220	16320	22.55	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
92	20241016	130525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	390	2	1.96	264450820	13254	32.27	19870	20450	19590	25800	13910	19860	19952.53	1.32	-712	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	50	1	8817884	1786	50.50	1.26	12	0.15	401.00	16046.00	37450	20231220	-45.93	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	37450	-45.93	20231220	16320	24.08	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
93	20241016	120525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20050	190	2	0.96	200688170	10103	24.59	19870	20250	19590	25800	13910	19860	19864.22	1.32	-1957	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	50	1	8817884	1768	50.00	1.25	12	0.11	401.00	16046.00	37450	20231220	-46.46	16320	20240805	22.86	35000	-42.71	20240102	16320	22.86	20240805	37450	-46.46	20231220	16320	22.86	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
94	20241016	110523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19940	80	2	0.40	127190590	6435	15.67	19870	19960	19590	25800	13910	19860	19765.44	1.32	-2303	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	10	1	8817884	1758	49.73	1.24	12	0.07	401.00	16046.00	37450	20231220	-46.76	16320	20240805	22.18	35000	-43.03	20240102	16320	22.18	20240805	37450	-46.76	20231220	16320	22.18	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
95	20241016	100525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19710	-150	5	-0.76	97133130	4924	11.99	19870	19870	19590	25800	13910	19860	19726.47	1.32	-1463	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	10	1	8817884	1738	49.15	1.23	12	0.06	401.00	16046.00	37450	20231220	-47.37	16320	20240805	20.77	35000	-43.69	20240102	16320	20.77	20240805	37450	-47.37	20231220	16320	20.77	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
96	20241016	090525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19780	-80	5	-0.40	29246650	1475	3.59	19870	19870	19660	25800	13910	19860	19828.24	1.32	-830	21073	20466	20143	19536	19213	20305	19375	44	5940	500	14690	10	1	8817884	1744	49.33	1.23	12	0.02	401.00	16046.00	37450	20231220	-47.18	16320	20240805	21.20	35000	-43.49	20240102	16320	21.20	20240805	37450	-47.18	20231220	16320	21.20	20240805	2.83	N	049950	500	44 억	116446	N	N	12	N	N
97	20241015	160521	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19860	-840	5	-4.06	812548460	40564	177.45	20700	20750	19820	26900	14500	20700	20032.40	1.42	-9364	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	10	1	8817884	1751	49.53	1.24	12	0.46	401.00	16046.00	37450	20231220	-46.97	16320	20240805	21.69	35000	-43.26	20240102	16320	21.69	20240805	37450	-46.97	20231220	16320	21.69	20240805	2.82	N	049950	500	44 억	125423	N	N	12	N	N
98	20241015	150526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19940	-760	5	-3.67	764929960	38168	166.96	20700	20750	19820	26900	14500	20700	20041.13	1.42	-8614	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	10	1	8817884	1758	49.73	1.24	12	0.43	401.00	16046.00	37450	20231220	-46.76	16320	20240805	22.18	35000	-43.03	20240102	16320	22.18	20240805	37450	-46.76	20231220	16320	22.18	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
99	20241015	140525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19920	-780	5	-3.77	578748210	28819	126.07	20700	20750	19920	26900	14500	20700	20082.18	1.42	-2641	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	10	1	8817884	1757	49.68	1.24	12	0.33	401.00	16046.00	37450	20231220	-46.81	16320	20240805	22.06	35000	-43.09	20240102	16320	22.06	20240805	37450	-46.81	20231220	16320	22.06	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
100	20241015	130524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19990	-710	5	-3.43	406797910	20218	88.44	20700	20750	19980	26900	14500	20700	20120.58	1.42	1957	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	10	1	8817884	1763	49.85	1.25	12	0.23	401.00	16046.00	37450	20231220	-46.62	16320	20240805	22.49	35000	-42.89	20240102	16320	22.49	20240805	37450	-46.62	20231220	16320	22.49	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
101	20241015	120524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-600	5	-2.90	319333100	15846	69.32	20700	20750	20000	26900	14500	20700	20152.28	1.42	2655	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	50	1	8817884	1772	50.12	1.25	12	0.18	401.00	16046.00	37450	20231220	-46.33	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	37450	-46.33	20231220	16320	23.16	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
102	20241015	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-550	5	-2.66	262509250	13012	56.92	20700	20750	20000	26900	14500	20700	20174.40	1.42	2277	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	50	1	8817884	1777	50.25	1.26	12	0.15	401.00	16046.00	37450	20231220	-46.19	16320	20240805	23.47	35000	-42.43	20240102	16320	23.47	20240805	37450	-46.19	20231220	16320	23.47	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
103	20241015	100524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-500	5	-2.42	158155000	7803	34.13	20700	20750	20000	26900	14500	20700	20268.49	1.42	1101	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	50	1	8817884	1781	50.37	1.26	12	0.09	401.00	16046.00	37450	20231220	-46.06	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	37450	-46.06	20231220	16320	23.77	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
104	20241015	090522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	-50	5	-0.24	8633650	418	1.83	20700	20750	20600	26900	14500	20700	20654.67	1.42	120	21306	21002	20496	20192	19686	21155	20345	44	6200	500	15310	50	1	8817884	1821	51.50	1.29	12	0.00	401.00	16046.00	37450	20231220	-44.86	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	37450	-44.86	20231220	16320	26.53	20240805	2.82	N	049950	500	44 억	125423	N	N	5	N	N
105	20241014	160511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20700	250	2	1.22	462624380	22800	104.68	20250	20800	19990	26550	14350	20450	20289.44	1.40	2280	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1825	51.62	1.29	12	0.26	401.00	16046.00	37450	20231220	-44.73	16320	20240805	26.84	35000	-40.86	20240102	16320	26.84	20240805	37450	-44.73	20231220	16320	26.84	20240805	2.80	N	049950	500	44 억	123180	N	N	5	N	N
106	20241014	150518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20550	100	2	0.49	422393930	20848	95.72	20250	20800	19990	26550	14350	20450	20260.53	1.40	3173	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1812	51.25	1.28	12	0.24	401.00	16046.00	37450	20231220	-45.13	16320	20240805	25.92	35000	-41.29	20240102	16320	25.92	20240805	37450	-45.13	20231220	16320	25.92	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
107	20241014	140518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	0	3	0.00	367350130	18155	83.36	20250	20800	19990	26550	14350	20450	20233.95	1.40	2403	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1803	51.00	1.27	12	0.21	401.00	16046.00	37450	20231220	-45.39	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	37450	-45.39	20231220	16320	25.31	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
108	20241014	130518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	-150	5	-0.73	304307380	15052	69.11	20250	20800	19990	26550	14350	20450	20216.87	1.40	230	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1790	50.62	1.27	12	0.17	401.00	16046.00	37450	20231220	-45.79	16320	20240805	24.39	35000	-42.00	20240102	16320	24.39	20240805	37450	-45.79	20231220	16320	24.39	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
109	20241014	120511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-250	5	-1.22	268944280	13305	61.09	20250	20800	19990	26550	14350	20450	20213.54	1.40	-694	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1781	50.37	1.26	12	0.15	401.00	16046.00	37450	20231220	-46.06	16320	20240805	23.77	35000	-42.29	20240102	16320	23.77	20240805	37450	-46.06	20231220	16320	23.77	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
110	20241014	110514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20100	-350	5	-1.71	229951100	11361	52.16	20250	20800	20000	26550	14350	20450	20240.15	1.40	-923	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1772	50.12	1.25	12	0.13	401.00	16046.00	37450	20231220	-46.33	16320	20240805	23.16	35000	-42.57	20240102	16320	23.16	20240805	37450	-46.33	20231220	16320	23.16	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
111	20241014	100513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-50	5	-0.24	71170000	3467	15.92	20250	20800	20250	26550	14350	20450	20528.13	1.40	-1742	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1799	50.87	1.27	12	0.04	401.00	16046.00	37450	20231220	-45.53	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	37450	-45.53	20231220	16320	25.00	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
112	20241014	090515	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-50	5	-0.24	6135150	302	1.39	20250	20400	20250	26550	14350	20450	20309.00	1.40	-98	21416	20932	20516	20032	19616	20725	19825	44	6100	500	15130	50	1	8817884	1799	50.87	1.27	12	0.00	401.00	16046.00	37450	20231220	-45.53	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	37450	-45.53	20231220	16320	25.00	20240805	2.80	N	049950	500	44 억	123180	N	N	11	N	N
113	20241011	160505	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	-200	5	-0.97	440081300	21490	62.53	20650	21000	20100	26800	14500	20650	20478.49	1.34	4204	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1803	51.00	1.27	12	0.24	401.00	16046.00	37450	20231220	-45.39	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	37450	-45.39	20231220	16320	25.31	20240805	2.84	N	049950	500	44 억	118556	N	N	11	N	N
114	20241011	150512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-250	5	-1.21	424875550	20745	60.37	20650	21000	20100	26800	14500	20650	20480.87	1.34	4211	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1799	50.87	1.27	12	0.24	401.00	16046.00	37450	20231220	-45.53	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	37450	-45.53	20231220	16320	25.00	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
115	20241011	140513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-150	5	-0.73	195118500	9435	27.46	20650	21000	20350	26800	14500	20650	20680.29	1.34	-878	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1808	51.12	1.28	12	0.11	401.00	16046.00	37450	20231220	-45.26	16320	20240805	25.61	35000	-41.43	20240102	16320	25.61	20240805	37450	-45.26	20231220	16320	25.61	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
116	20241011	130514	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20800	150	2	0.73	167577700	8101	23.57	20650	21000	20350	26800	14500	20650	20686.05	1.34	-752	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1834	51.87	1.30	12	0.09	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
117	20241011	120511	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20700	50	2	0.24	107487500	5217	15.18	20650	20850	20350	26800	14500	20650	20603.32	1.34	-659	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1825	51.62	1.29	12	0.06	401.00	16046.00	37450	20231220	-44.73	16320	20240805	26.84	35000	-40.86	20240102	16320	26.84	20240805	37450	-44.73	20231220	16320	26.84	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
118	20241011	110510	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20750	100	2	0.48	55394950	2676	7.79	20650	20850	20600	26800	14500	20650	20700.65	1.34	-1106	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1830	51.75	1.29	12	0.03	401.00	16046.00	37450	20231220	-44.59	16320	20240805	27.14	35000	-40.71	20240102	16320	27.14	20240805	37450	-44.59	20231220	16320	27.14	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
119	20241011	100518	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20750	100	2	0.48	35539600	1715	4.99	20650	20850	20600	26800	14500	20650	20722.80	1.34	-1108	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1830	51.75	1.29	12	0.02	401.00	16046.00	37450	20231220	-44.59	16320	20240805	27.14	35000	-40.71	20240102	16320	27.14	20240805	37450	-44.59	20231220	16320	27.14	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
120	20241011	090513	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	0	3	0.00	3367750	162	0.47	20650	20850	20650	26800	14500	20650	20788.58	1.34	-68	21983	21316	20933	20266	19883	21125	20075	44	6150	500	15280	50	1	8817884	1821	51.50	1.29	12	0.00	401.00	16046.00	37450	20231220	-44.86	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	37450	-44.86	20231220	16320	26.53	20240805	2.84	N	049950	500	44 억	118556	N	N	3	N	N
121	20241010	160523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	-800	5	-3.73	721018850	34338	165.45	21350	21600	20550	27850	15050	21450	20997.07	1.36	-4307	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1821	51.50	1.29	12	0.39	401.00	16046.00	37450	20231220	-44.86	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	37450	-44.86	20231220	16320	26.53	20240805	2.87	N	049950	500	44 억	119870	N	N	3	N	N
122	20241010	150531	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	-800	5	-3.73	692559900	32958	158.80	21350	21600	20600	27850	15050	21450	21012.44	1.36	-3753	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1821	51.50	1.29	12	0.37	401.00	16046.00	37450	20231220	-44.86	16320	20240805	26.53	35000	-41.00	20240102	16320	26.53	20240805	37450	-44.86	20231220	16320	26.53	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
123	20241010	140527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20700	-750	5	-3.50	643605300	30592	147.40	21350	21600	20700	27850	15050	21450	21037.37	1.36	-2450	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1825	51.62	1.29	12	0.35	401.00	16046.00	37450	20231220	-44.73	16320	20240805	26.84	35000	-40.86	20240102	16320	26.84	20240805	37450	-44.73	20231220	16320	26.84	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
124	20241010	130525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20800	-650	5	-3.03	605203650	28740	138.48	21350	21600	20700	27850	15050	21450	21056.89	1.36	-1453	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1834	51.87	1.30	12	0.33	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
125	20241010	120527	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	-500	5	-2.33	562834500	26701	128.65	21350	21600	20750	27850	15050	21450	21078.14	1.36	121	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1847	52.24	1.31	12	0.30	401.00	16046.00	37450	20231220	-44.06	16320	20240805	28.37	35000	-40.14	20240102	16320	28.37	20240805	37450	-44.06	20231220	16320	28.37	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
126	20241010	110525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	-550	5	-2.56	508905550	24117	116.20	21350	21600	20750	27850	15050	21450	21100.47	1.36	82	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1843	52.12	1.30	12	0.27	401.00	16046.00	37450	20231220	-44.19	16320	20240805	28.06	35000	-40.29	20240102	16320	28.06	20240805	37450	-44.19	20231220	16320	28.06	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
127	20241010	100525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21150	-300	5	-1.40	289238200	13633	65.69	21350	21600	21000	27850	15050	21450	21214.78	1.36	1442	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1865	52.74	1.32	12	0.15	401.00	16046.00	37450	20231220	-43.52	16320	20240805	29.60	35000	-39.57	20240102	16320	29.60	20240805	37450	-43.52	20231220	16320	29.60	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
128	20241010	090525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21450	0	3	0.00	70454050	3289	15.85	21350	21600	21300	27850	15050	21450	21420.46	1.36	2743	22116	21782	21466	21132	20816	21625	20975	44	6400	500	15870	50	1	8817884	1891	53.49	1.34	12	0.04	401.00	16046.00	37450	20231220	-42.72	16320	20240805	31.43	35000	-38.71	20240102	16320	31.43	20240805	37450	-42.72	20231220	16320	31.43	20240805	2.87	N	049950	500	44 억	119870	N	N	151	N	N
129	20241008	160522	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21450	-200	5	-0.92	442828500	20679	24.65	21500	21800	21150	28100	15200	21650	21414.35	1.36	-183	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1891	53.49	1.34	12	0.23	401.00	16046.00	37450	20231220	-42.72	16320	20240805	31.43	35000	-38.71	20240102	16320	31.43	20240805	37450	-42.72	20231220	16320	31.43	20240805	2.92	N	049950	500	44 억	119972	N	N	151	N	N
130	20241008	150525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21500	-150	5	-0.69	409503450	19120	22.79	21500	21800	21150	28100	15200	21650	21417.52	1.36	-380	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1896	53.62	1.34	12	0.22	401.00	16046.00	37450	20231220	-42.59	16320	20240805	31.74	35000	-38.57	20240102	16320	31.74	20240805	37450	-42.59	20231220	16320	31.74	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
131	20241008	140524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21450	-200	5	-0.92	362197850	16913	20.16	21500	21800	21150	28100	15200	21650	21415.32	1.36	-971	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1891	53.49	1.34	12	0.19	401.00	16046.00	37450	20231220	-42.72	16320	20240805	31.43	35000	-38.71	20240102	16320	31.43	20240805	37450	-42.72	20231220	16320	31.43	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
132	20241008	130523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	100	2	0.46	307083550	14358	17.12	21500	21800	21150	28100	15200	21650	21387.59	1.36	-1407	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1918	54.24	1.36	12	0.16	401.00	16046.00	37450	20231220	-41.92	16320	20240805	33.27	35000	-37.86	20240102	16320	33.27	20240805	37450	-41.92	20231220	16320	33.27	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
133	20241008	120524	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	50	2	0.23	241836100	11358	13.54	21500	21700	21150	28100	15200	21650	21292.07	1.36	-670	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1913	54.11	1.35	12	0.13	401.00	16046.00	37450	20231220	-42.06	16320	20240805	32.97	35000	-38.00	20240102	16320	32.97	20240805	37450	-42.06	20231220	16320	32.97	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
134	20241008	110523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	-350	5	-1.62	167414650	7866	9.38	21500	21700	21150	28100	15200	21650	21283.23	1.36	-345	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1878	53.12	1.33	12	0.09	401.00	16046.00	37450	20231220	-43.12	16320	20240805	30.51	35000	-39.14	20240102	16320	30.51	20240805	37450	-43.12	20231220	16320	30.51	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
135	20241008	100525	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21350	-300	5	-1.39	134272250	6306	7.52	21500	21700	21150	28100	15200	21650	21292.66	1.36	243	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1883	53.24	1.33	12	0.07	401.00	16046.00	37450	20231220	-42.99	16320	20240805	30.82	35000	-39.00	20240102	16320	30.82	20240805	37450	-42.99	20231220	16320	30.82	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
136	20241008	090523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	50	2	0.23	53468700	2516	3.00	21500	21700	21150	28100	15200	21650	21251.15	1.36	1193	23610	22630	21170	20190	18730	23120	20680	44	6450	500	16020	50	1	8817884	1913	54.11	1.35	12	0.03	401.00	16046.00	37450	20231220	-42.06	16320	20240805	32.97	35000	-38.00	20240102	16320	32.97	20240805	37450	-42.06	20231220	16320	32.97	20240805	2.92	N	049950	500	44 억	119972	N	N	13	N	N
137	20241007	160523	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	1750	2	8.79	1794315010	83794	221.25	19710	22150	19710	25850	13930	19900	21413.01	1.17	17756	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1909	53.99	1.35	12	0.95	401.00	16046.00	37450	20231220	-42.19	16320	20240805	32.66	35000	-38.14	20240102	16320	32.66	20240805	37450	-42.19	20231220	16320	32.66	20240805	2.94	N	049950	500	44 억	102856	N	N	13	N	N
138	20241007	150507	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	1750	2	8.79	1710144060	79893	210.95	19710	22150	19710	25850	13930	19900	21405.43	1.17	16787	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1909	53.99	1.35	12	0.91	401.00	16046.00	37450	20231220	-42.19	16320	20240805	32.66	35000	-38.14	20240102	16320	32.66	20240805	37450	-42.19	20231220	16320	32.66	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
139	20241007	140526	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	1950	2	9.80	1568957560	73388	193.77	19710	22150	19710	25850	13930	19900	21378.94	1.17	12957	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1927	54.49	1.36	12	0.83	401.00	16046.00	37450	20231220	-41.66	16320	20240805	33.88	35000	-37.57	20240102	16320	33.88	20240805	37450	-41.66	20231220	16320	33.88	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
140	20241007	130512	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21400	1500	2	7.54	1029233560	48673	128.52	19710	21650	19710	25850	13930	19900	21145.88	1.17	8244	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1887	53.37	1.33	12	0.55	401.00	16046.00	37450	20231220	-42.86	16320	20240805	31.13	35000	-38.86	20240102	16320	31.13	20240805	37450	-42.86	20231220	16320	31.13	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
141	20241007	120542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21200	1300	2	6.53	933039010	44177	116.65	19710	21650	19710	25850	13930	19900	21120.47	1.17	8156	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1869	52.87	1.32	12	0.50	401.00	16046.00	37450	20231220	-43.39	16320	20240805	29.90	35000	-39.43	20240102	16320	29.90	20240805	37450	-43.39	20231220	16320	29.90	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
142	20241007	110504	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21500	1600	2	8.04	875974910	41497	109.57	19710	21650	19710	25850	13930	19900	21109.36	1.17	7133	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1896	53.62	1.34	12	0.47	401.00	16046.00	37450	20231220	-42.59	16320	20240805	31.74	35000	-38.57	20240102	16320	31.74	20240805	37450	-42.59	20231220	16320	31.74	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
143	20241007	100503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21350	1450	2	7.29	516824610	24737	65.32	19710	21450	19710	25850	13930	19900	20892.78	1.17	4278	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	50	1	8817884	1883	53.24	1.33	12	0.28	401.00	16046.00	37450	20231220	-42.99	16320	20240805	30.82	35000	-39.00	20240102	16320	30.82	20240805	37450	-42.99	20231220	16320	30.82	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
144	20241007	090444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19980	80	2	0.40	33967810	1717	4.53	19710	19990	19710	25850	13930	19900	19783.23	1.17	-329	20833	20366	20083	19616	19333	20225	19475	44	5950	500	14720	10	1	8817884	1762	49.83	1.25	12	0.02	401.00	16046.00	37450	20231220	-46.65	16320	20240805	22.43	35000	-42.91	20240102	16320	22.43	20240805	37450	-46.65	20231220	16320	22.43	20240805	2.94	N	049950	500	44 억	102856	N	N	44	N	N
145	20241004	160449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19900	-500	5	-2.45	758656250	37804	277.97	20150	20550	19800	26500	14300	20400	20068.49	1.09	7252	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	10	1	8817884	1755	49.63	1.24	12	0.43	401.00	16046.00	37450	20231220	-46.86	16320	20240805	21.94	35000	-43.14	20240102	16320	21.94	20240805	37450	-46.86	20231220	16320	21.94	20240805	2.93	N	049950	500	44 억	95763	N	N	44	N	N
146	20241004	150453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19880	-520	5	-2.55	706968960	35202	258.84	20150	20550	19800	26500	14300	20400	20083.20	1.09	7532	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	10	1	8817884	1753	49.58	1.24	12	0.40	401.00	16046.00	37450	20231220	-46.92	16320	20240805	21.81	35000	-43.20	20240102	16320	21.81	20240805	37450	-46.92	20231220	16320	21.81	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
147	20241004	140454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	19990	-410	5	-2.01	392342230	19412	142.74	20150	20550	19980	26500	14300	20400	20211.32	1.09	3956	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	10	1	8817884	1763	49.85	1.25	12	0.22	401.00	16046.00	37450	20231220	-46.62	16320	20240805	22.49	35000	-42.89	20240102	16320	22.49	20240805	37450	-46.62	20231220	16320	22.49	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
148	20241004	130453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20150	-250	5	-1.23	337151220	16660	122.50	20150	20550	19980	26500	14300	20400	20237.17	1.09	3681	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	50	1	8817884	1777	50.25	1.26	12	0.19	401.00	16046.00	37450	20231220	-46.19	16320	20240805	23.47	35000	-42.43	20240102	16320	23.47	20240805	37450	-46.19	20231220	16320	23.47	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
149	20241004	120452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20450	50	2	0.25	305639270	15106	111.07	20150	20550	19980	26500	14300	20400	20232.97	1.09	3500	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	50	1	8817884	1803	51.00	1.27	12	0.17	401.00	16046.00	37450	20231220	-45.39	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	37450	-45.39	20231220	16320	25.31	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
150	20241004	110452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20450	50	2	0.25	287351220	14209	104.48	20150	20550	19980	26500	14300	20400	20223.18	1.09	3691	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	50	1	8817884	1803	51.00	1.27	12	0.16	401.00	16046.00	37450	20231220	-45.39	16320	20240805	25.31	35000	-41.57	20240102	16320	25.31	20240805	37450	-45.39	20231220	16320	25.31	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
151	20241004	100447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20250	-150	5	-0.74	190745320	9452	69.50	20150	20550	19980	26500	14300	20400	20180.42	1.09	3890	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	50	1	8817884	1786	50.50	1.26	12	0.11	401.00	16046.00	37450	20231220	-45.93	16320	20240805	24.08	35000	-42.14	20240102	16320	24.08	20240805	37450	-45.93	20231220	16320	24.08	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
152	20241004	090448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20550	150	2	0.74	56953300	2807	20.64	20150	20550	20150	26500	14300	20400	20289.74	1.09	1894	21233	20816	20483	20066	19733	20650	19900	44	6100	500	15090	50	1	8817884	1812	51.25	1.28	12	0.03	401.00	16046.00	37450	20231220	-45.13	16320	20240805	25.92	35000	-41.29	20240102	16320	25.92	20240805	37450	-45.13	20231220	16320	25.92	20240805	2.93	N	049950	500	44 억	95763	N	N	32	N	N
153	20241002	160446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20400	-450	5	-2.16	278790050	13544	20.42	20650	20900	20150	27100	14600	20850	20585.33	1.04	4001	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1799	50.87	1.27	12	0.15	401.00	16046.00	37450	20231220	-45.53	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	37450	-45.53	20231220	16320	25.00	20240805	2.98	N	049950	500	44 억	91727	N	N	32	N	N
154	20241002	150455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20400	-450	5	-2.16	258872900	12568	18.95	20650	20900	20150	27100	14600	20850	20597.78	1.04	3907	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1799	50.87	1.27	12	0.14	401.00	16046.00	37450	20231220	-45.53	16320	20240805	25.00	35000	-41.71	20240102	16320	25.00	20240805	37450	-45.53	20231220	16320	25.00	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N
155	20241002	140453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20550	-300	5	-1.44	222400900	10779	16.25	20650	20900	20150	27100	14600	20850	20632.80	1.04	3204	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1812	51.25	1.28	12	0.12	401.00	16046.00	37450	20231220	-45.13	16320	20240805	25.92	35000	-41.29	20240102	16320	25.92	20240805	37450	-45.13	20231220	16320	25.92	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N
156	20241002	130449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	-50	5	-0.24	161915450	7837	11.82	20650	20900	20150	27100	14600	20850	20660.39	1.04	2043	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1834	51.87	1.30	12	0.09	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N
157	20241002	120446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	-50	5	-0.24	137988000	6687	10.08	20650	20900	20150	27100	14600	20850	20635.26	1.04	1876	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1834	51.87	1.30	12	0.08	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N
158	20241002	110441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20900	50	2	0.24	124271300	6028	9.09	20650	20900	20150	27100	14600	20850	20615.68	1.04	1791	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1843	52.12	1.30	12	0.07	401.00	16046.00	37450	20231220	-44.19	16320	20240805	28.06	35000	-40.29	20240102	16320	28.06	20240805	37450	-44.19	20231220	16320	28.06	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N
159	20241002	100441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20800	-50	5	-0.24	89754000	4367	6.59	20650	20800	20150	27100	14600	20850	20552.78	1.04	1586	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1834	51.87	1.30	12	0.05	401.00	16046.00	37450	20231220	-44.46	16320	20240805	27.45	35000	-40.57	20240102	16320	27.45	20240805	37450	-44.46	20231220	16320	27.45	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N
160	20241002	090439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	20550	-300	5	-1.44	8784350	429	0.65	20650	20700	20150	27100	14600	20850	20476.34	1.04	-73	23016	21932	21266	20182	19516	22475	20725	44	6250	500	15420	50	1	8817884	1812	51.25	1.28	12	0.00	401.00	16046.00	37450	20231220	-45.13	16320	20240805	25.92	35000	-41.29	20240102	16320	25.92	20240805	37450	-45.13	20231220	16320	25.92	20240805	2.98	N	049950	500	44 억	91727	N	N	12	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History