KissMeData/419080/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161258	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	-850	5	-6.59	873187310	70412	240.55	13190	13210	12040	16750	9030	12890	12401.36	-17521	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1266	25.40	2.67	12	0.67	474.00	4504.00	28950	20230413	-58.41	9000	20221118	33.78	28950	-58.41	20230413	12040	0.00	20231031	28950	-58.41	20230413	9000	33.78	20221118	2.87	N	419080	500	52 억	N	N	N	N
3	20231031	151310	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12280	-610	5	-4.73	828031650	66674	227.78	13190	13210	12090	16750	9030	12890	12419.11	-18235	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1292	25.91	2.73	12	0.63	474.00	4504.00	28950	20230413	-57.58	9000	20221118	36.44	28950	-57.58	20230413	12090	1.57	20231031	28950	-57.58	20230413	9000	36.44	20221118	2.87	N	419080	500	52 억	N	N	N	N
4	20231031	141320	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12260	-630	5	-4.89	756156210	60836	207.84	13190	13210	12090	16750	9030	12890	12429.42	-14931	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1289	25.86	2.72	12	0.58	474.00	4504.00	28950	20230413	-57.65	9000	20221118	36.22	28950	-57.65	20230413	12090	1.41	20231031	28950	-57.65	20230413	9000	36.22	20221118	2.87	N	419080	500	52 억	N	N	N	N
5	20231031	131308	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12180	-710	5	-5.51	686031380	55081	188.18	13190	13210	12090	16750	9030	12890	12454.96	-12919	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1281	25.70	2.70	12	0.52	474.00	4504.00	28950	20230413	-57.93	9000	20221118	35.33	28950	-57.93	20230413	12090	0.74	20231031	28950	-57.93	20230413	9000	35.33	20221118	2.87	N	419080	500	52 억	N	N	N	N
6	20231031	121311	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12240	-650	5	-5.04	577221500	46124	157.58	13190	13210	12230	16750	9030	12890	12514.56	-14838	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1287	25.82	2.72	12	0.44	474.00	4504.00	28950	20230413	-57.72	9000	20221118	36.00	28950	-57.72	20230413	12230	0.08	20231031	28950	-57.72	20230413	9000	36.00	20221118	2.87	N	419080	500	52 억	N	N	N	N
7	20231031	111341	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12440	-450	5	-3.49	409390670	32553	111.21	13190	13210	12400	16750	9030	12890	12576.13	-9350	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1308	26.24	2.76	12	0.31	474.00	4504.00	28950	20230413	-57.03	9000	20221118	38.22	28950	-57.03	20230413	12350	0.73	20230103	28950	-57.03	20230413	9000	38.22	20221118	2.87	N	419080	500	52 억	N	N	N	N
8	20231031	101318	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12610	-280	5	-2.17	274794740	21773	74.38	13190	13210	12510	16750	9030	12890	12620.89	-4844	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1326	26.60	2.80	12	0.21	474.00	4504.00	28950	20230413	-56.44	9000	20221118	40.11	28950	-56.44	20230413	12350	2.11	20230103	28950	-56.44	20230413	9000	40.11	20221118	2.87	N	419080	500	52 억	N	N	N	N
9	20231031	091321	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12580	-310	5	-2.40	134691590	10635	36.33	13190	13210	12570	16750	9030	12890	12664.94	-5116	13596	13242	12996	12642	12396	13420	12820	53	3860	500	9020	10	1	10517817	1323	26.54	2.79	12	0.10	474.00	4504.00	28950	20230413	-56.55	9000	20221118	39.78	28950	-56.55	20230413	12350	1.86	20230103	28950	-56.55	20230413	9000	39.78	20221118	2.87	N	419080	500	52 억	N	N	N	N
10	20231030	161252	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	-180	5	-1.38	371621640	28825	73.93	12820	13350	12750	16990	9150	13070	12892.34	-5772	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1356	27.19	2.86	12	0.27	474.00	4504.00	28950	20230413	-55.47	9000	20221118	43.22	28950	-55.47	20230413	12350	4.37	20230103	28950	-55.47	20230413	9000	43.22	20221118	2.96	N	419080	500	52 억	N	N	N	N
11	20231030	151223	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12810	-260	5	-1.99	293030340	22695	58.21	12820	13350	12800	16990	9150	13070	12911.67	-3106	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1347	27.03	2.84	12	0.22	474.00	4504.00	28950	20230413	-55.75	9000	20221118	42.33	28950	-55.75	20230413	12350	3.72	20230103	28950	-55.75	20230413	9000	42.33	20221118	2.96	N	419080	500	52 억	N	N	N	N
12	20231030	141223	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	-190	5	-1.45	241539020	18688	47.93	12820	13350	12820	16990	9150	13070	12924.82	-1838	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1355	27.17	2.86	12	0.18	474.00	4504.00	28950	20230413	-55.51	9000	20221118	43.11	28950	-55.51	20230413	12350	4.29	20230103	28950	-55.51	20230413	9000	43.11	20221118	2.96	N	419080	500	52 억	N	N	N	N
13	20231030	131226	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	-80	5	-0.61	224131980	17340	44.47	12820	13350	12820	16990	9150	13070	12925.72	-1788	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1366	27.41	2.88	12	0.16	474.00	4504.00	28950	20230413	-55.13	9000	20221118	44.33	28950	-55.13	20230413	12350	5.18	20230103	28950	-55.13	20230413	9000	44.33	20221118	2.96	N	419080	500	52 억	N	N	N	N
14	20231030	121216	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-230	5	-1.76	179970430	13947	35.77	12820	13350	12820	16990	9150	13070	12903.88	-1745	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1350	27.09	2.85	12	0.13	474.00	4504.00	28950	20230413	-55.65	9000	20221118	42.67	28950	-55.65	20230413	12350	3.97	20230103	28950	-55.65	20230413	9000	42.67	20221118	2.96	N	419080	500	52 억	N	N	N	N
15	20231030	111217	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	-170	5	-1.30	151822630	11762	30.17	12820	13350	12820	16990	9150	13070	12907.89	-2127	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1357	27.22	2.86	12	0.11	474.00	4504.00	28950	20230413	-55.44	9000	20221118	43.33	28950	-55.44	20230413	12350	4.45	20230103	28950	-55.44	20230413	9000	43.33	20221118	2.96	N	419080	500	52 억	N	N	N	N
16	20231030	101212	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	-70	5	-0.54	123930110	9609	24.64	12820	13350	12820	16990	9150	13070	12897.30	-936	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1367	27.43	2.89	12	0.09	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	12350	5.26	20230103	28950	-55.09	20230413	9000	44.44	20221118	2.96	N	419080	500	52 억	N	N	N	N
17	20231030	091213	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-210	5	-1.61	51673420	4008	10.28	12820	13350	12820	16990	9150	13070	12892.57	-2611	13723	13396	13053	12726	12383	13225	12555	53	3920	500	9140	10	1	10517817	1353	27.13	2.86	12	0.04	474.00	4504.00	28950	20230413	-55.58	9000	20221118	42.89	28950	-55.58	20230413	12350	4.13	20230103	28950	-55.58	20230413	9000	42.89	20221118	2.96	N	419080	500	52 억	N	N	N	N
18	20231027	161110	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	-10	5	-0.08	505089340	38981	52.32	13080	13380	12710	17000	9160	13080	12956.16	-8377	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1375	27.57	2.90	12	0.37	474.00	4504.00	28950	20230413	-54.85	9000	20221118	45.22	28950	-54.85	20230413	12350	5.83	20230103	28950	-54.85	20230413	9000	45.22	20221118	2.96	N	419080	500	52 억	N	N	N	N
19	20231027	151213	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13030	-50	5	-0.38	481567540	37180	49.90	13080	13380	12710	17000	9160	13080	12951.06	-7583	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1370	27.49	2.89	12	0.35	474.00	4504.00	28950	20230413	-54.99	9000	20221118	44.78	28950	-54.99	20230413	12350	5.51	20230103	28950	-54.99	20230413	9000	44.78	20221118	2.96	N	419080	500	52 억	N	N	N	N
20	20231027	141212	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12830	-250	5	-1.91	422099810	32567	43.71	13080	13380	12710	17000	9160	13080	12959.62	-6083	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1349	27.07	2.85	12	0.31	474.00	4504.00	28950	20230413	-55.68	9000	20221118	42.56	28950	-55.68	20230413	12350	3.89	20230103	28950	-55.68	20230413	9000	42.56	20221118	2.96	N	419080	500	52 억	N	N	N	N
21	20231027	131201	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	-130	5	-0.99	342000240	26328	35.34	13080	13380	12710	17000	9160	13080	12988.72	-6522	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1362	27.32	2.88	12	0.25	474.00	4504.00	28950	20230413	-55.27	9000	20221118	43.89	28950	-55.27	20230413	12350	4.86	20230103	28950	-55.27	20230413	9000	43.89	20221118	2.96	N	419080	500	52 억	N	N	N	N
22	20231027	121214	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13210	130	2	0.99	292178490	22511	30.21	13080	13380	12710	17000	9160	13080	12977.71	-6117	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1389	27.87	2.93	12	0.21	474.00	4504.00	28950	20230413	-54.37	9000	20221118	46.78	28950	-54.37	20230413	12350	6.96	20230103	28950	-54.37	20230413	9000	46.78	20221118	2.96	N	419080	500	52 억	N	N	N	N
23	20231027	111222	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13260	180	2	1.38	280539120	21634	29.04	13080	13380	12710	17000	9160	13080	12965.58	-5818	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1395	27.97	2.94	12	0.21	474.00	4504.00	28950	20230413	-54.20	9000	20221118	47.33	28950	-54.20	20230413	12350	7.37	20230103	28950	-54.20	20230413	9000	47.33	20221118	2.96	N	419080	500	52 억	N	N	N	N
24	20231027	101209	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13150	70	2	0.54	249537050	19284	25.88	13080	13380	12710	17000	9160	13080	12937.41	-6140	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1383	27.74	2.92	12	0.18	474.00	4504.00	28950	20230413	-54.58	9000	20221118	46.11	28950	-54.58	20230413	12350	6.48	20230103	28950	-54.58	20230413	9000	46.11	20221118	2.96	N	419080	500	52 억	N	N	N	N
25	20231027	091215	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	-230	5	-1.76	141273310	10848	14.56	13080	13380	12830	17000	9160	13080	13021.00	-3367	13753	13416	12953	12616	12153	13585	12785	53	3920	500	9150	10	1	10517817	1352	27.11	2.85	12	0.10	474.00	4504.00	28950	20230413	-55.61	9000	20221118	42.78	28950	-55.61	20230413	12350	4.05	20230103	28950	-55.61	20230413	9000	42.78	20221118	2.96	N	419080	500	52 억	N	N	N	N
26	20231026	161156	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13080	-470	5	-3.47	945124400	73492	88.04	13050	13290	12490	17610	9490	13550	12856.89	-23792	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1376	27.59	2.90	12	0.70	474.00	4504.00	28950	20230413	-54.82	9000	20221118	45.33	28950	-54.82	20230413	12350	5.91	20230103	28950	-54.82	20230413	9000	45.33	20221118	3.06	N	419080	500	52 억	N	N	N	N
27	20231026	151153	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	-550	5	-4.06	763043720	59419	71.19	13050	13290	12490	17610	9490	13550	12838.15	-22369	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1367	27.43	2.89	12	0.56	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	12350	5.26	20230103	28950	-55.09	20230413	9000	44.44	20221118	3.06	N	419080	500	52 억	N	N	N	N
28	20231026	141156	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	-660	5	-4.87	624359340	48742	58.39	13050	13290	12490	17610	9490	13550	12804.89	-16900	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1356	27.19	2.86	12	0.46	474.00	4504.00	28950	20230413	-55.47	9000	20221118	43.22	28950	-55.47	20230413	12350	4.37	20230103	28950	-55.47	20230413	9000	43.22	20221118	3.06	N	419080	500	52 억	N	N	N	N
29	20231026	131153	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12700	-850	5	-6.27	561861280	43880	52.57	13050	13290	12490	17610	9490	13550	12799.36	-16314	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1336	26.79	2.82	12	0.42	474.00	4504.00	28950	20230413	-56.13	9000	20221118	41.11	28950	-56.13	20230413	12350	2.83	20230103	28950	-56.13	20230413	9000	41.11	20221118	3.06	N	419080	500	52 억	N	N	N	N
30	20231026	121146	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12650	-900	5	-6.64	526002570	41068	49.20	13050	13290	12490	17610	9490	13550	12802.63	-14618	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1331	26.69	2.81	12	0.39	474.00	4504.00	28950	20230413	-56.30	9000	20221118	40.56	28950	-56.30	20230413	12350	2.43	20230103	28950	-56.30	20230413	9000	40.56	20221118	3.06	N	419080	500	52 억	N	N	N	N
31	20231026	111203	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12600	-950	5	-7.01	474627180	37006	44.33	13050	13290	12490	17610	9490	13550	12819.76	-12413	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1325	26.58	2.80	12	0.35	474.00	4504.00	28950	20230413	-56.48	9000	20221118	40.00	28950	-56.48	20230413	12350	2.02	20230103	28950	-56.48	20230413	9000	40.00	20221118	3.06	N	419080	500	52 억	N	N	N	N
32	20231026	101158	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	-760	5	-5.61	270611800	20922	25.06	13050	13290	12770	17610	9490	13550	12925.36	-7712	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1345	26.98	2.84	12	0.20	474.00	4504.00	28950	20230413	-55.82	9000	20221118	42.11	28950	-55.82	20230413	12350	3.56	20230103	28950	-55.82	20230413	9000	42.11	20221118	3.06	N	419080	500	52 억	N	N	N	N
33	20231026	091155	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13200	-350	5	-2.58	43676410	3319	3.98	13050	13290	13050	17610	9490	13550	13120.71	109	14683	14116	13833	13266	12983	13975	13125	53	4060	500	9480	10	1	10517817	1388	27.85	2.93	12	0.03	474.00	4504.00	28950	20230413	-54.40	9000	20221118	46.67	28950	-54.40	20230413	12350	6.88	20230103	28950	-54.40	20230413	9000	46.67	20221118	3.06	N	419080	500	52 억	N	N	N	N
34	20231025	161157	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	150	2	1.12	1170312560	83420	111.93	13900	14400	13550	17420	9380	13400	14031.17	19040	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1425	28.59	3.01	12	0.79	474.00	4504.00	28950	20230413	-53.20	9000	20221118	50.56	28950	-53.20	20230413	12350	9.72	20230103	28950	-53.20	20230413	9000	50.56	20221118	3.02	N	419080	500	52 억	N	N	N	N
35	20231025	151154	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13580	180	2	1.34	1113163620	79217	106.29	13900	14400	13580	17420	9380	13400	14052.08	20373	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1428	28.65	3.02	12	0.75	474.00	4504.00	28950	20230413	-53.09	9000	20221118	50.89	28950	-53.09	20230413	12350	9.96	20230103	28950	-53.09	20230413	9000	50.89	20221118	3.02	N	419080	500	52 억	N	N	N	N
36	20231025	141150	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13930	530	2	3.96	1019361280	72388	97.13	13900	14400	13700	17420	9380	13400	14081.91	20256	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1465	29.39	3.09	12	0.69	474.00	4504.00	28950	20230413	-51.88	9000	20221118	54.78	28950	-51.88	20230413	12350	12.79	20230103	28950	-51.88	20230413	9000	54.78	20221118	3.02	N	419080	500	52 억	N	N	N	N
37	20231025	131151	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13940	540	2	4.03	901068780	63937	85.79	13900	14400	13700	17420	9380	13400	14093.07	15181	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1466	29.41	3.10	12	0.61	474.00	4504.00	28950	20230413	-51.85	9000	20221118	54.89	28950	-51.85	20230413	12350	12.87	20230103	28950	-51.85	20230413	9000	54.89	20221118	3.02	N	419080	500	52 억	N	N	N	N
38	20231025	121155	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14120	720	2	5.37	845874790	59996	80.50	13900	14400	13700	17420	9380	13400	14098.85	14578	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1485	29.79	3.13	12	0.57	474.00	4504.00	28950	20230413	-51.23	9000	20221118	56.89	28950	-51.23	20230413	12350	14.33	20230103	28950	-51.23	20230413	9000	56.89	20221118	3.02	N	419080	500	52 억	N	N	N	N
39	20231025	111155	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14380	980	2	7.31	750934900	53345	71.58	13900	14400	13700	17420	9380	13400	14076.95	11277	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1512	30.34	3.19	12	0.51	474.00	4504.00	28950	20230413	-50.33	9000	20221118	59.78	28950	-50.33	20230413	12350	16.44	20230103	28950	-50.33	20230413	9000	59.78	20221118	3.02	N	419080	500	52 억	N	N	N	N
40	20231025	101156	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13930	530	2	3.96	531724010	37838	50.77	13900	14400	13700	17420	9380	13400	14052.65	3238	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1465	29.39	3.09	12	0.36	474.00	4504.00	28950	20230413	-51.88	9000	20221118	54.78	28950	-51.88	20230413	12350	12.79	20230103	28950	-51.88	20230413	9000	54.78	20221118	3.02	N	419080	500	52 억	N	N	N	N
41	20231025	091151	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13920	520	2	3.88	186500640	13351	17.91	13900	14250	13820	17420	9380	13400	13969.04	30	13926	13662	13136	12872	12346	13795	13005	53	4020	500	9380	10	1	10517817	1464	29.37	3.09	12	0.13	474.00	4504.00	28950	20230413	-51.92	9000	20221118	54.67	28950	-51.92	20230413	12350	12.71	20230103	28950	-51.92	20230413	9000	54.67	20221118	3.02	N	419080	500	52 억	N	N	N	N
42	20231024	161124	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	790	2	6.26	966141770	74325	48.55	12610	13400	12610	16390	8830	12610	12998.74	35519	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1409	28.27	2.98	12	0.71	474.00	4504.00	28950	20230413	-53.71	9000	20221118	48.89	28950	-53.71	20230413	12350	8.50	20230103	28950	-53.71	20230413	9000	48.89	20221118	3.12	N	419080	500	52 억	N	N	N	N
43	20231024	151144	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	780	2	6.19	953777400	73402	47.95	12610	13390	12610	16390	8830	12610	12993.89	35427	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1408	28.25	2.97	12	0.70	474.00	4504.00	28950	20230413	-53.75	9000	20221118	48.78	28950	-53.75	20230413	12350	8.42	20230103	28950	-53.75	20230413	9000	48.78	20221118	3.12	N	419080	500	52 억	N	N	N	N
44	20231024	141126	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	740	2	5.87	869659150	67086	43.82	12610	13350	12610	16390	8830	12610	12963.35	31241	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1404	28.16	2.96	12	0.64	474.00	4504.00	28950	20230413	-53.89	9000	20221118	48.33	28950	-53.89	20230413	12350	8.10	20230103	28950	-53.89	20230413	9000	48.33	20221118	3.12	N	419080	500	52 억	N	N	N	N
45	20231024	131130	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	350	2	2.78	656685630	50856	33.22	12610	13190	12610	16390	8830	12610	12912.65	16842	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1363	27.34	2.88	12	0.48	474.00	4504.00	28950	20230413	-55.23	9000	20221118	44.00	28950	-55.23	20230413	12350	4.94	20230103	28950	-55.23	20230413	9000	44.00	20221118	3.12	N	419080	500	52 억	N	N	N	N
46	20231024	121143	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	240	2	1.90	619184600	47950	31.32	12610	13190	12610	16390	8830	12610	12913.13	15785	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1352	27.11	2.85	12	0.46	474.00	4504.00	28950	20230413	-55.61	9000	20221118	42.78	28950	-55.61	20230413	12350	4.05	20230103	28950	-55.61	20230413	9000	42.78	20221118	3.12	N	419080	500	52 억	N	N	N	N
47	20231024	111137	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	110	2	0.87	593977910	45982	30.04	12610	13190	12610	16390	8830	12610	12917.62	16253	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1338	26.84	2.82	12	0.44	474.00	4504.00	28950	20230413	-56.06	9000	20221118	41.33	28950	-56.06	20230413	12350	3.00	20230103	28950	-56.06	20230413	9000	41.33	20221118	3.12	N	419080	500	52 억	N	N	N	N
48	20231024	101128	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	280	2	2.22	473060510	36485	23.83	12610	13190	12610	16390	8830	12610	12965.89	18447	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1356	27.19	2.86	12	0.35	474.00	4504.00	28950	20230413	-55.47	9000	20221118	43.22	28950	-55.47	20230413	12350	4.37	20230103	28950	-55.47	20230413	9000	43.22	20221118	3.12	N	419080	500	52 억	N	N	N	N
49	20231024	091135	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13100	490	2	3.89	165113790	12883	8.42	12610	13120	12610	16390	8830	12610	12816.41	4325	14836	13722	13166	12052	11496	13445	11775	53	3780	500	8820	10	1	10517817	1378	27.64	2.91	12	0.12	474.00	4504.00	28950	20230413	-54.75	9000	20221118	45.56	28950	-54.75	20230413	12350	6.07	20230103	28950	-54.75	20230413	9000	45.56	20221118	3.12	N	419080	500	52 억	N	N	N	N
50	20231023	161118	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12610	-1790	5	-12.43	2013143710	152948	228.38	13940	14280	12610	18720	10080	14400	13169.64	-63898	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1326	26.60	2.80	12	1.45	474.00	4504.00	28950	20230413	-56.44	9000	20221118	40.11	28950	-56.44	20230413	12350	2.11	20230103	28950	-56.44	20230413	9000	40.11	20221118	3.14	N	419080	500	52 억	N	N	N	N
51	20231023	151124	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	-1670	5	-11.60	1851172240	140191	209.33	13940	14280	12610	18720	10080	14400	13204.64	-59540	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1339	26.86	2.83	12	1.33	474.00	4504.00	28950	20230413	-56.03	9000	20221118	41.44	28950	-56.03	20230413	12350	3.08	20230103	28950	-56.03	20230413	9000	41.44	20221118	3.14	N	419080	500	52 억	N	N	N	N
52	20231023	141121	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	-1430	5	-9.93	1249823810	93365	139.41	13940	14280	12850	18720	10080	14400	13386.43	-42407	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1364	27.36	2.88	12	0.89	474.00	4504.00	28950	20230413	-55.20	9000	20221118	44.11	28950	-55.20	20230413	12350	5.02	20230103	28950	-55.20	20230413	9000	44.11	20221118	3.14	N	419080	500	52 억	N	N	N	N
53	20231023	131129	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13130	-1270	5	-8.82	1014677340	75269	112.39	13940	14280	13030	18720	10080	14400	13480.68	-29780	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1381	27.70	2.92	12	0.72	474.00	4504.00	28950	20230413	-54.65	9000	20221118	45.89	28950	-54.65	20230413	12350	6.32	20230103	28950	-54.65	20230413	9000	45.89	20221118	3.14	N	419080	500	52 억	N	N	N	N
54	20231023	121117	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13120	-1280	5	-8.89	870992990	64347	96.08	13940	14280	13030	18720	10080	14400	13535.88	-21430	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1380	27.68	2.91	12	0.61	474.00	4504.00	28950	20230413	-54.68	9000	20221118	45.78	28950	-54.68	20230413	12350	6.23	20230103	28950	-54.68	20230413	9000	45.78	20221118	3.14	N	419080	500	52 억	N	N	N	N
55	20231023	111116	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13750	-650	5	-4.51	376638370	27348	40.84	13940	14280	13570	18720	10080	14400	13772.06	-10457	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1446	29.01	3.05	12	0.26	474.00	4504.00	28950	20230413	-52.50	9000	20221118	52.78	28950	-52.50	20230413	12350	11.34	20230103	28950	-52.50	20230413	9000	52.78	20221118	3.14	N	419080	500	52 억	N	N	N	N
56	20231023	101108	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13880	-520	5	-3.61	258691940	18760	28.01	13940	14280	13570	18720	10080	14400	13789.55	-10555	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1460	29.28	3.08	12	0.18	474.00	4504.00	28950	20230413	-52.06	9000	20221118	54.22	28950	-52.06	20230413	12350	12.39	20230103	28950	-52.06	20230413	9000	54.22	20221118	3.14	N	419080	500	52 억	N	N	N	N
57	20231023	091130	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13890	-510	5	-3.54	50306500	3611	5.39	13940	14280	13810	18720	10080	14400	13931.46	-2179	14986	14692	14106	13812	13226	14840	13960	53	4320	500	10080	10	1	10517817	1461	29.30	3.08	12	0.03	474.00	4504.00	28950	20230413	-52.02	9000	20221118	54.33	28950	-52.02	20230413	12350	12.47	20230103	28950	-52.02	20230413	9000	54.33	20221118	3.14	N	419080	500	52 억	N	N	N	N
58	20231020	161112	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	100	2	0.70	923628910	66947	173.91	13980	14400	13520	18590	10010	14300	13796.28	-10242	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1515	30.38	3.20	12	0.64	474.00	4504.00	28950	20230413	-50.26	9000	20221118	60.00	28950	-50.26	20230413	12350	16.60	20230103	28950	-50.26	20230413	9000	60.00	20221118	3.17	N	419080	500	52 억	N	N	N	N
59	20231020	151110	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14090	-210	5	-1.47	883143410	64072	166.44	13980	14300	13520	18590	10010	14300	13783.61	-9065	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1482	29.73	3.13	12	0.61	474.00	4504.00	28950	20230413	-51.33	9000	20221118	56.56	28950	-51.33	20230413	12350	14.09	20230103	28950	-51.33	20230413	9000	56.56	20221118	3.17	N	419080	500	52 억	N	N	N	N
60	20231020	141123	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14210	-90	5	-0.63	808090110	58694	152.47	13980	14300	13520	18590	10010	14300	13767.85	-7430	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1495	29.98	3.15	12	0.56	474.00	4504.00	28950	20230413	-50.92	9000	20221118	57.89	28950	-50.92	20230413	12350	15.06	20230103	28950	-50.92	20230413	9000	57.89	20221118	3.17	N	419080	500	52 억	N	N	N	N
61	20231020	131053	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13980	-320	5	-2.24	755845010	54998	142.87	13980	14110	13520	18590	10010	14300	13743.14	-5668	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1470	29.49	3.10	12	0.52	474.00	4504.00	28950	20230413	-51.71	9000	20221118	55.33	28950	-51.71	20230413	12350	13.20	20230103	28950	-51.71	20230413	9000	55.33	20221118	3.17	N	419080	500	52 억	N	N	N	N
62	20231020	121104	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14010	-290	5	-2.03	723702730	52689	136.87	13980	14110	13520	18590	10010	14300	13735.37	-5213	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1474	29.56	3.11	12	0.50	474.00	4504.00	28950	20230413	-51.61	9000	20221118	55.67	28950	-51.61	20230413	12350	13.44	20230103	28950	-51.61	20230413	9000	55.67	20221118	3.17	N	419080	500	52 억	N	N	N	N
63	20231020	111115	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13740	-560	5	-3.92	655451560	47769	124.09	13980	14110	13520	18590	10010	14300	13721.27	-6081	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1445	28.99	3.05	12	0.45	474.00	4504.00	28950	20230413	-52.54	9000	20221118	52.67	28950	-52.54	20230413	12350	11.26	20230103	28950	-52.54	20230413	9000	52.67	20221118	3.17	N	419080	500	52 억	N	N	N	N
64	20231020	101106	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13560	-740	5	-5.17	451654380	32838	85.30	13980	14110	13540	18590	10010	14300	13754.02	-3054	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1426	28.61	3.01	12	0.31	474.00	4504.00	28950	20230413	-53.16	9000	20221118	50.67	28950	-53.16	20230413	12350	9.80	20230103	28950	-53.16	20230413	9000	50.67	20221118	3.17	N	419080	500	52 억	N	N	N	N
65	20231020	091103	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13640	-660	5	-4.62	127134500	9173	23.83	13980	14110	13640	18590	10010	14300	13859.64	-778	14900	14600	14250	13950	13600	14425	13775	53	4290	500	10010	10	1	10517817	1435	28.78	3.03	12	0.09	474.00	4504.00	28950	20230413	-52.88	9000	20221118	51.56	28950	-52.88	20230413	12350	10.45	20230103	28950	-52.88	20230413	9000	51.56	20221118	3.17	N	419080	500	52 억	N	N	N	N
66	20231019	161104	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14300	-260	5	-1.79	544097450	38448	75.48	14380	14550	13900	18920	10200	14560	14151.52	-16771	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1504	30.17	3.17	12	0.37	474.00	4504.00	28950	20230413	-50.60	9000	20221118	58.89	28950	-50.60	20230413	12350	15.79	20230103	28950	-50.60	20230413	9000	58.89	20221118	3.18	N	419080	500	52 억	N	N	N	N
67	20231019	151049	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14200	-360	5	-2.47	472084130	33443	65.66	14380	14550	13900	18920	10200	14560	14116.08	-15730	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1494	29.96	3.15	12	0.32	474.00	4504.00	28950	20230413	-50.95	9000	20221118	57.78	28950	-50.95	20230413	12350	14.98	20230103	28950	-50.95	20230413	9000	57.78	20221118	3.18	N	419080	500	52 억	N	N	N	N
68	20231019	141106	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14060	-500	5	-3.43	397106340	28084	55.14	14380	14550	13900	18920	10200	14560	14139.95	-13769	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1479	29.66	3.12	12	0.27	474.00	4504.00	28950	20230413	-51.43	9000	20221118	56.22	28950	-51.43	20230413	12350	13.85	20230103	28950	-51.43	20230413	9000	56.22	20221118	3.18	N	419080	500	52 억	N	N	N	N
69	20231019	131056	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14100	-460	5	-3.16	339646530	24012	47.14	14380	14550	13900	18920	10200	14560	14144.87	-10334	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1483	29.75	3.13	12	0.23	474.00	4504.00	28950	20230413	-51.30	9000	20221118	56.67	28950	-51.30	20230413	12350	14.17	20230103	28950	-51.30	20230413	9000	56.67	20221118	3.18	N	419080	500	52 억	N	N	N	N
70	20231019	121104	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14130	-430	5	-2.95	312534030	22093	43.37	14380	14550	13900	18920	10200	14560	14146.29	-9389	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1486	29.81	3.14	12	0.21	474.00	4504.00	28950	20230413	-51.19	9000	20221118	57.00	28950	-51.19	20230413	12350	14.41	20230103	28950	-51.19	20230413	9000	57.00	20221118	3.18	N	419080	500	52 억	N	N	N	N
71	20231019	111056	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14100	-460	5	-3.16	265910170	18773	36.86	14380	14550	13900	18920	10200	14560	14164.50	-8386	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1483	29.75	3.13	12	0.18	474.00	4504.00	28950	20230413	-51.30	9000	20221118	56.67	28950	-51.30	20230413	12350	14.17	20230103	28950	-51.30	20230413	9000	56.67	20221118	3.18	N	419080	500	52 억	N	N	N	N
72	20231019	101052	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14140	-420	5	-2.88	152754740	10840	21.28	14380	14500	13900	18920	10200	14560	14091.77	-4815	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1487	29.83	3.14	12	0.10	474.00	4504.00	28950	20230413	-51.16	9000	20221118	57.11	28950	-51.16	20230413	12350	14.49	20230103	28950	-51.16	20230413	9000	57.11	20221118	3.18	N	419080	500	52 억	N	N	N	N
73	20231019	091100	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14010	-550	5	-3.78	17236680	1220	2.40	14380	14490	13900	18920	10200	14560	14128.43	-604	15300	14930	14550	14180	13800	15115	14365	53	4360	500	10190	10	1	10517817	1474	29.56	3.11	12	0.01	474.00	4504.00	28950	20230413	-51.61	9000	20221118	55.67	28950	-51.61	20230413	12350	13.44	20230103	28950	-51.61	20230413	9000	55.67	20221118	3.18	N	419080	500	52 억	N	N	N	N
74	20231018	161105	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14560	140	2	0.97	744206720	50933	201.28	14370	14920	14170	18740	10100	14420	14613.00	-4862	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1531	30.72	3.23	12	0.48	474.00	4504.00	28950	20230413	-49.71	9000	20221118	61.78	28950	-49.71	20230413	12350	17.89	20230103	28950	-49.71	20230413	9000	61.78	20221118	3.16	N	419080	500	52 억	N	N	N	N
75	20231018	151056	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	180	2	1.25	735338690	50326	198.88	14370	14920	14170	18740	10100	14420	14613.04	-4958	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1536	30.80	3.24	12	0.48	474.00	4504.00	28950	20230413	-49.57	9000	20221118	62.22	28950	-49.57	20230413	12350	18.22	20230103	28950	-49.57	20230413	9000	62.22	20221118	3.16	N	419080	500	52 억	N	N	N	N
76	20231018	141040	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14280	-140	5	-0.97	615547650	41972	165.86	14370	14920	14170	18740	10100	14420	14668.04	-5683	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1502	30.13	3.17	12	0.40	474.00	4504.00	28950	20230413	-50.67	9000	20221118	58.67	28950	-50.67	20230413	12350	15.63	20230103	28950	-50.67	20230413	9000	58.67	20221118	3.16	N	419080	500	52 억	N	N	N	N
77	20231018	131036	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14520	100	2	0.69	552195730	37580	148.51	14370	14920	14170	18740	10100	14420	14696.82	-3159	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1527	30.63	3.22	12	0.36	474.00	4504.00	28950	20230413	-49.84	9000	20221118	61.33	28950	-49.84	20230413	12350	17.57	20230103	28950	-49.84	20230413	9000	61.33	20221118	3.16	N	419080	500	52 억	N	N	N	N
78	20231018	121057	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	180	2	1.25	514864970	35003	138.32	14370	14920	14170	18740	10100	14420	14712.51	-2331	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1536	30.80	3.24	12	0.33	474.00	4504.00	28950	20230413	-49.57	9000	20221118	62.22	28950	-49.57	20230413	12350	18.22	20230103	28950	-49.57	20230413	9000	62.22	20221118	3.16	N	419080	500	52 억	N	N	N	N
79	20231018	111048	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14640	220	2	1.53	442148180	30011	118.60	14370	14920	14170	18740	10100	14420	14737.10	-1722	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1540	30.89	3.25	12	0.29	474.00	4504.00	28950	20230413	-49.43	9000	20221118	62.67	28950	-49.43	20230413	12350	18.54	20230103	28950	-49.43	20230413	9000	62.67	20221118	3.16	N	419080	500	52 억	N	N	N	N
80	20231018	101100	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14650	230	2	1.60	268109390	18253	72.13	14370	14850	14170	18740	10100	14420	14694.53	2330	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1541	30.91	3.25	12	0.17	474.00	4504.00	28950	20230413	-49.40	9000	20221118	62.78	28950	-49.40	20230413	12350	18.62	20230103	28950	-49.40	20230413	9000	62.78	20221118	3.16	N	419080	500	52 억	N	N	N	N
81	20231018	091041	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14320	-100	5	-0.69	19315790	1347	5.32	14370	14370	14170	18740	10100	14420	14306.01	-67	14846	14632	14486	14272	14126	14740	14380	53	4320	500	10090	10	1	10517817	1506	30.21	3.18	12	0.01	474.00	4504.00	28950	20230413	-50.54	9000	20221118	59.11	28950	-50.54	20230413	12350	15.95	20230103	28950	-50.54	20230413	9000	59.11	20221118	3.16	N	419080	500	52 억	N	N	N	N
82	20231017	161045	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14420	10	2	0.07	366411740	25284	56.09	14370	14700	14340	18730	10090	14410	14491.84	-3293	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1517	30.42	3.20	12	0.24	474.00	4504.00	28950	20230413	-50.19	9000	20221118	60.22	28950	-50.19	20230413	12350	16.76	20230103	28950	-50.19	20230413	9000	60.22	20221118	3.13	N	419080	500	52 억	N	N	N	N
83	20231017	151053	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14550	140	2	0.97	326141930	22503	49.92	14370	14700	14340	18730	10090	14410	14493.26	-2160	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1530	30.70	3.23	12	0.21	474.00	4504.00	28950	20230413	-49.74	9000	20221118	61.67	28950	-49.74	20230413	12350	17.81	20230103	28950	-49.74	20230413	9000	61.67	20221118	3.13	N	419080	500	52 억	N	N	N	N
84	20231017	141055	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14560	150	2	1.04	278703370	19233	42.67	14370	14700	14340	18730	10090	14410	14490.89	-1617	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1531	30.72	3.23	12	0.18	474.00	4504.00	28950	20230413	-49.71	9000	20221118	61.78	28950	-49.71	20230413	12350	17.89	20230103	28950	-49.71	20230413	9000	61.78	20221118	3.13	N	419080	500	52 억	N	N	N	N
85	20231017	131047	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14520	110	2	0.76	215398740	14878	33.01	14370	14700	14340	18730	10090	14410	14477.67	-652	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1527	30.63	3.22	12	0.14	474.00	4504.00	28950	20230413	-49.84	9000	20221118	61.33	28950	-49.84	20230413	12350	17.57	20230103	28950	-49.84	20230413	9000	61.33	20221118	3.13	N	419080	500	52 억	N	N	N	N
86	20231017	121052	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14420	10	2	0.07	203243490	14041	31.15	14370	14700	14340	18730	10090	14410	14475.00	111	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1517	30.42	3.20	12	0.13	474.00	4504.00	28950	20230413	-50.19	9000	20221118	60.22	28950	-50.19	20230413	12350	16.76	20230103	28950	-50.19	20230413	9000	60.22	20221118	3.13	N	419080	500	52 억	N	N	N	N
87	20231017	111040	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14450	40	2	0.28	169511570	11712	25.98	14370	14700	14340	18730	10090	14410	14473.32	-119	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1520	30.49	3.21	12	0.11	474.00	4504.00	28950	20230413	-50.09	9000	20221118	60.56	28950	-50.09	20230413	12350	17.00	20230103	28950	-50.09	20230413	9000	60.56	20221118	3.13	N	419080	500	52 억	N	N	N	N
88	20231017	101032	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14340	-70	5	-0.49	118272140	8177	18.14	14370	14700	14340	18730	10090	14410	14464.00	1613	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1508	30.25	3.18	12	0.08	474.00	4504.00	28950	20230413	-50.47	9000	20221118	59.33	28950	-50.47	20230413	12350	16.11	20230103	28950	-50.47	20230413	9000	59.33	20221118	3.13	N	419080	500	52 억	N	N	N	N
89	20231017	091045	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14410	0	3	0.00	63985580	4418	9.80	14370	14700	14370	18730	10090	14410	14482.93	1876	15836	15122	14466	13752	13096	15480	14110	53	4320	500	10080	10	1	10517817	1516	30.40	3.20	12	0.04	474.00	4504.00	28950	20230413	-50.22	9000	20221118	60.11	28950	-50.22	20230413	12350	16.68	20230103	28950	-50.22	20230413	9000	60.11	20221118	3.13	N	419080	500	52 억	N	N	N	N
90	20231016	161042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14410	-320	5	-2.17	636974460	45077	115.50	14400	15180	13810	19140	10320	14730	14130.35	-18305	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1516	30.40	3.20	12	0.43	474.00	4504.00	28950	20230413	-50.22	9000	20221118	60.11	28950	-50.22	20230413	12350	16.68	20230103	28950	-50.22	20230413	9000	60.11	20221118	3.13	N	419080	500	52 억	N	N	N	N
91	20231016	151042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	-330	5	-2.24	594450080	42117	107.92	14400	15180	13810	19140	10320	14730	14114.26	-15787	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1515	30.38	3.20	12	0.40	474.00	4504.00	28950	20230413	-50.26	9000	20221118	60.00	28950	-50.26	20230413	12350	16.60	20230103	28950	-50.26	20230413	9000	60.00	20221118	3.13	N	419080	500	52 억	N	N	N	N
92	20231016	141044	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14000	-730	5	-4.96	514169410	36443	93.38	14400	15180	13810	19140	10320	14730	14108.87	-14192	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1472	29.54	3.11	12	0.35	474.00	4504.00	28950	20230413	-51.64	9000	20221118	55.56	28950	-51.64	20230413	12350	13.36	20230103	28950	-51.64	20230413	9000	55.56	20221118	3.13	N	419080	500	52 억	N	N	N	N
93	20231016	131035	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13910	-820	5	-5.57	499218220	35368	90.62	14400	15180	13810	19140	10320	14730	14114.97	-13788	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1463	29.35	3.09	12	0.34	474.00	4504.00	28950	20230413	-51.95	9000	20221118	54.56	28950	-51.95	20230413	12350	12.63	20230103	28950	-51.95	20230413	9000	54.56	20221118	3.13	N	419080	500	52 억	N	N	N	N
94	20231016	121038	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13930	-800	5	-5.43	394380450	27822	71.29	14400	15180	13910	19140	10320	14730	14175.13	-13230	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1465	29.39	3.09	12	0.26	474.00	4504.00	28950	20230413	-51.88	9000	20221118	54.78	28950	-51.88	20230413	12350	12.79	20230103	28950	-51.88	20230413	9000	54.78	20221118	3.13	N	419080	500	52 억	N	N	N	N
95	20231016	111031	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14050	-680	5	-4.62	290997890	20457	52.42	14400	15180	14000	19140	10320	14730	14224.86	-7443	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1478	29.64	3.12	12	0.19	474.00	4504.00	28950	20230413	-51.47	9000	20221118	56.11	28950	-51.47	20230413	12350	13.77	20230103	28950	-51.47	20230413	9000	56.11	20221118	3.13	N	419080	500	52 억	N	N	N	N
96	20231016	101024	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14140	-590	5	-4.01	232502630	16314	41.80	14400	15180	14000	19140	10320	14730	14251.72	-5698	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1487	29.83	3.14	12	0.16	474.00	4504.00	28950	20230413	-51.16	9000	20221118	57.11	28950	-51.16	20230413	12350	14.49	20230103	28950	-51.16	20230413	9000	57.11	20221118	3.13	N	419080	500	52 억	N	N	N	N
97	20231016	091027	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14400	-330	5	-2.24	72008800	5004	12.82	14400	15180	14290	19140	10320	14730	14390.25	-3305	15110	14920	14610	14420	14110	15015	14515	53	4410	500	10310	10	1	10517817	1515	30.38	3.20	12	0.05	474.00	4504.00	28950	20230413	-50.26	9000	20221118	60.00	28950	-50.26	20230413	12350	16.60	20230103	28950	-50.26	20230413	9000	60.00	20221118	3.13	N	419080	500	52 억	N	N	N	N
98	20231012	161101	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14710	290	2	2.01	1543576040	106272	81.24	14810	14810	14150	18740	10100	14420	14524.42	7512	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1547	31.03	3.27	12	1.01	474.00	4504.00	28950	20230413	-49.19	9000	20221118	63.44	28950	-49.19	20230413	12350	19.11	20230103	28950	-49.19	20230413	9000	63.44	20221118	3.19	N	419080	500	52 억	N	N	N	N
99	20231012	151034	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14640	220	2	1.53	1504199320	103592	79.19	14810	14810	14150	18740	10100	14420	14520.42	8711	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1540	30.89	3.25	12	0.98	474.00	4504.00	28950	20230413	-49.43	9000	20221118	62.67	28950	-49.43	20230413	12350	18.54	20230103	28950	-49.43	20230413	9000	62.67	20221118	3.19	N	419080	500	52 억	N	N	N	N
100	20231012	141037	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14690	270	2	1.87	1367574710	94281	72.07	14810	14810	14150	18740	10100	14420	14505.31	7376	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1545	30.99	3.26	12	0.90	474.00	4504.00	28950	20230413	-49.26	9000	20221118	63.22	28950	-49.26	20230413	12350	18.95	20230103	28950	-49.26	20230413	9000	63.22	20221118	3.19	N	419080	500	52 억	N	N	N	N
101	20231012	131037	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14520	100	2	0.69	1222761530	84400	64.52	14810	14810	14150	18740	10100	14420	14487.70	9571	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1527	30.63	3.22	12	0.80	474.00	4504.00	28950	20230413	-49.84	9000	20221118	61.33	28950	-49.84	20230413	12350	17.57	20230103	28950	-49.84	20230413	9000	61.33	20221118	3.19	N	419080	500	52 억	N	N	N	N
102	20231012	121049	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14690	270	2	1.87	1086369590	75029	57.36	14810	14810	14150	18740	10100	14420	14479.33	8455	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1545	30.99	3.26	12	0.71	474.00	4504.00	28950	20230413	-49.26	9000	20221118	63.22	28950	-49.26	20230413	12350	18.95	20230103	28950	-49.26	20230413	9000	63.22	20221118	3.19	N	419080	500	52 억	N	N	N	N
103	20231012	111046	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14760	340	2	2.36	1019360780	70461	53.86	14810	14810	14150	18740	10100	14420	14467.02	9381	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1552	31.14	3.28	12	0.67	474.00	4504.00	28950	20230413	-49.02	9000	20221118	64.00	28950	-49.02	20230413	12350	19.51	20230103	28950	-49.02	20230413	9000	64.00	20221118	3.19	N	419080	500	52 억	N	N	N	N
104	20231012	101038	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14600	180	2	1.25	861820890	59680	45.62	14810	14810	14150	18740	10100	14420	14440.70	9195	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1536	30.80	3.24	12	0.57	474.00	4504.00	28950	20230413	-49.57	9000	20221118	62.22	28950	-49.57	20230413	12350	18.22	20230103	28950	-49.57	20230413	9000	62.22	20221118	3.19	N	419080	500	52 억	N	N	N	N
105	20231012	091046	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14420	0	3	0.00	445644310	30993	23.69	14810	14810	14150	18740	10100	14420	14378.87	1030	15746	15082	14676	14012	13606	14880	13810	53	4320	500	10090	10	1	10517817	1517	30.42	3.20	12	0.29	474.00	4504.00	28950	20230413	-50.19	9000	20221118	60.22	28950	-50.19	20230413	12350	16.76	20230103	28950	-50.19	20230413	9000	60.22	20221118	3.19	N	419080	500	52 억	N	N	N	N
106	20231011	161033	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14420	160	2	1.12	1937027710	130775	135.49	14650	15340	14270	18530	9990	14260	14811.93	8822	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1517	30.42	3.20	12	1.24	474.00	4504.00	28950	20230413	-50.19	9000	20221118	60.22	28950	-50.19	20230413	12350	16.76	20230103	28950	-50.19	20230413	9000	60.22	20221118	3.20	N	419080	500	52 억	N	N	N	N
107	20231011	151040	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14390	130	2	0.91	1824137900	122925	127.36	14650	15340	14270	18530	9990	14260	14839.44	9040	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1514	30.36	3.19	12	1.17	474.00	4504.00	28950	20230413	-50.29	9000	20221118	59.89	28950	-50.29	20230413	12350	16.52	20230103	28950	-50.29	20230413	9000	59.89	20221118	3.20	N	419080	500	52 억	N	N	N	N
108	20231011	141042	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14900	640	2	4.49	1189448820	79307	82.17	14650	15340	14340	18530	9990	14260	14998.03	-7303	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1567	31.43	3.31	12	0.75	474.00	4504.00	28950	20230413	-48.53	9000	20221118	65.56	28950	-48.53	20230413	12350	20.65	20230103	28950	-48.53	20230413	9000	65.56	20221118	3.20	N	419080	500	52 억	N	N	N	N
109	20231011	131030	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15100	840	2	5.89	1026346900	68359	70.82	14650	15340	14340	18530	9990	14260	15014.07	-6815	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1588	31.86	3.35	12	0.65	474.00	4504.00	28950	20230413	-47.84	9000	20221118	67.78	28950	-47.84	20230413	12350	22.27	20230103	28950	-47.84	20230413	9000	67.78	20221118	3.20	N	419080	500	52 억	N	N	N	N
110	20231011	121050	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15180	920	2	6.45	969395470	64594	66.92	14650	15340	14340	18530	9990	14260	15007.52	-5662	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1597	32.03	3.37	12	0.61	474.00	4504.00	28950	20230413	-47.56	9000	20221118	68.67	28950	-47.56	20230413	12350	22.91	20230103	28950	-47.56	20230413	9000	68.67	20221118	3.20	N	419080	500	52 억	N	N	N	N
111	20231011	111044	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15190	930	2	6.52	905317730	60360	62.54	14650	15340	14340	18530	9990	14260	14998.64	-3887	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1598	32.05	3.37	12	0.57	474.00	4504.00	28950	20230413	-47.53	9000	20221118	68.78	28950	-47.53	20230413	12350	23.00	20230103	28950	-47.53	20230413	9000	68.78	20221118	3.20	N	419080	500	52 억	N	N	N	N
112	20231011	101036	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14970	710	2	4.98	514234820	34667	35.92	14650	15150	14340	18530	9990	14260	14833.55	-902	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1575	31.58	3.32	12	0.33	474.00	4504.00	28950	20230413	-48.29	9000	20221118	66.33	28950	-48.29	20230413	12350	21.21	20230103	28950	-48.29	20230413	9000	66.33	20221118	3.20	N	419080	500	52 억	N	N	N	N
113	20231011	091039	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14630	370	2	2.59	98855830	6782	7.03	14650	14680	14340	18530	9990	14260	14576.21	-654	15040	14650	14250	13860	13460	14845	14055	53	4270	500	9980	10	1	10517817	1539	30.86	3.25	12	0.06	474.00	4504.00	28950	20230413	-49.46	9000	20221118	62.56	28950	-49.46	20230413	12350	18.46	20230103	28950	-49.46	20230413	9000	62.56	20221118	3.20	N	419080	500	52 억	N	N	N	N
114	20231010	161644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14260	230	2	1.64	1378207880	96514	138.85	13860	14640	13850	18230	9830	14030	14279.88	-15320	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1500	30.08	3.17	12	0.92	474.00	4504.00	28950	20230413	-50.74	9000	20221118	58.44	28950	-50.74	20230413	12350	15.47	20230103	28950	-50.74	20230413	9000	58.44	20221118	3.29	N	419080	500	52 억	N	N	N	N
115	20231010	151025	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14160	130	2	0.93	1336947540	93622	134.69	13860	14640	13850	18230	9830	14030	14280.27	-14492	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1489	29.87	3.14	12	0.89	474.00	4504.00	28950	20230413	-51.09	9000	20221118	57.33	28950	-51.09	20230413	12350	14.66	20230103	28950	-51.09	20230413	9000	57.33	20221118	3.29	N	419080	500	52 억	N	N	N	N
116	20231010	141031	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14190	160	2	1.14	1198951670	83869	120.66	13860	14640	13850	18230	9830	14030	14295.53	-14367	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1492	29.94	3.15	12	0.80	474.00	4504.00	28950	20230413	-50.98	9000	20221118	57.67	28950	-50.98	20230413	12350	14.90	20230103	28950	-50.98	20230413	9000	57.67	20221118	3.29	N	419080	500	52 억	N	N	N	N
117	20231010	131024	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14190	160	2	1.14	1091850070	76289	109.75	13860	14640	13850	18230	9830	14030	14312.02	-15374	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1492	29.94	3.15	12	0.73	474.00	4504.00	28950	20230413	-50.98	9000	20221118	57.67	28950	-50.98	20230413	12350	14.90	20230103	28950	-50.98	20230413	9000	57.67	20221118	3.29	N	419080	500	52 억	N	N	N	N
118	20231010	121021	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14430	400	2	2.85	903394210	63128	90.82	13860	14640	13850	18230	9830	14030	14310.52	-11374	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1518	30.44	3.20	12	0.60	474.00	4504.00	28950	20230413	-50.16	9000	20221118	60.33	28950	-50.16	20230413	12350	16.84	20230103	28950	-50.16	20230413	9000	60.33	20221118	3.29	N	419080	500	52 억	N	N	N	N
119	20231010	111003	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14450	420	2	2.99	619944820	43567	62.68	13860	14560	13850	18230	9830	14030	14229.69	-2772	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1520	30.49	3.21	12	0.41	474.00	4504.00	28950	20230413	-50.09	9000	20221118	60.56	28950	-50.09	20230413	12350	17.00	20230103	28950	-50.09	20230413	9000	60.56	20221118	3.29	N	419080	500	52 억	N	N	N	N
120	20231010	101013	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14200	170	2	1.21	313574760	22241	32.00	13860	14290	13850	18230	9830	14030	14098.95	-3611	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1494	29.96	3.15	12	0.21	474.00	4504.00	28950	20230413	-50.95	9000	20221118	57.78	28950	-50.95	20230413	12350	14.98	20230103	28950	-50.95	20230413	9000	57.78	20221118	3.29	N	419080	500	52 억	N	N	N	N
121	20231010	091007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14200	170	2	1.21	98594410	7017	10.09	13860	14290	13860	18230	9830	14030	14050.79	-1055	15183	14606	13763	13186	12343	14895	13475	53	4200	500	9820	10	1	10517817	1494	29.96	3.15	12	0.07	474.00	4504.00	28950	20230413	-50.95	9000	20221118	57.78	28950	-50.95	20230413	12350	14.98	20230103	28950	-50.95	20230413	9000	57.78	20221118	3.29	N	419080	500	52 억	N	N	N	N
122	20231006	161016	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14030	860	2	6.53	971954360	69490	76.53	12920	14340	12920	17120	9220	13170	13986.94	-12852	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1476	29.60	3.12	12	0.66	474.00	4504.00	28950	20230413	-51.54	9000	20221118	55.89	28950	-51.54	20230413	12350	13.60	20230103	28950	-51.54	20230413	9000	55.89	20221118	3.32	N	419080	500	52 억	N	N	N	N
123	20231006	151001	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14180	1010	2	7.67	908204320	64958	71.54	12920	14340	12920	17120	9220	13170	13981.41	-10830	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1491	29.92	3.15	12	0.62	474.00	4504.00	28950	20230413	-51.02	9000	20221118	57.56	28950	-51.02	20230413	12350	14.82	20230103	28950	-51.02	20230413	9000	57.56	20221118	3.32	N	419080	500	52 억	N	N	N	N
124	20231006	141003	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14210	1040	2	7.90	825270380	59117	65.10	12920	14340	12920	17120	9220	13170	13959.95	-6589	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1495	29.98	3.15	12	0.56	474.00	4504.00	28950	20230413	-50.92	9000	20221118	57.89	28950	-50.92	20230413	12350	15.06	20230103	28950	-50.92	20230413	9000	57.89	20221118	3.32	N	419080	500	52 억	N	N	N	N
125	20231006	130951	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14150	980	2	7.44	668310890	48073	52.94	12920	14300	12920	17120	9220	13170	13902.00	-5675	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1488	29.85	3.14	12	0.46	474.00	4504.00	28950	20230413	-51.12	9000	20221118	57.22	28950	-51.12	20230413	12350	14.57	20230103	28950	-51.12	20230413	9000	57.22	20221118	3.32	N	419080	500	52 억	N	N	N	N
126	20231006	120952	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14220	1050	2	7.97	555145350	40097	44.16	12920	14300	12920	17120	9220	13170	13845.06	-4036	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1496	30.00	3.16	12	0.38	474.00	4504.00	28950	20230413	-50.88	9000	20221118	58.00	28950	-50.88	20230413	12350	15.14	20230103	28950	-50.88	20230413	9000	58.00	20221118	3.32	N	419080	500	52 억	N	N	N	N
127	20231006	110942	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13850	680	2	5.16	274702180	20151	22.19	12920	13850	12920	17120	9220	13170	13632.19	-1140	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1457	29.22	3.08	12	0.19	474.00	4504.00	28950	20230413	-52.16	9000	20221118	53.89	28950	-52.16	20230413	12350	12.15	20230103	28950	-52.16	20230413	9000	53.89	20221118	3.32	N	419080	500	52 억	N	N	N	N
128	20231006	100950	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13760	590	2	4.48	203726000	14991	16.51	12920	13800	12920	17120	9220	13170	13589.89	-1708	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1447	29.03	3.06	12	0.14	474.00	4504.00	28950	20230413	-52.47	9000	20221118	52.89	28950	-52.47	20230413	12350	11.42	20230103	28950	-52.47	20230413	9000	52.89	20221118	3.32	N	419080	500	52 억	N	N	N	N
129	20231006	090941	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13250	80	2	0.61	23931840	1825	2.01	12920	13520	12920	17120	9220	13170	13113.34	-948	13896	13532	13116	12752	12336	13715	12935	53	3950	500	9210	10	1	10517817	1394	27.95	2.94	12	0.02	474.00	4504.00	28950	20230413	-54.23	9000	20221118	47.22	28950	-54.23	20230413	12350	7.29	20230103	28950	-54.23	20230413	9000	47.22	20221118	3.32	N	419080	500	52 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History