KissMeData/083930/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	-30	5	-0.19	416691070	26563	45.72	15510	15900	15430	20350	10980	15680	15686.91	6.14	3627	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2334	56.70	1.27	12	0.18	276.00	12348.00	21400	20240617	-26.87	12160	20240131	28.70	21400	-26.87	20240617	12160	28.70	20240131	21400	-26.87	20240617	12160	28.70	20240131	3.62	N	083930	500	79 억	916354	N	N	4	N	N
3	20241031	150746	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	-10	5	-0.06	405799080	25867	44.52	15510	15900	15430	20350	10980	15680	15687.91	6.14	3974	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2337	56.78	1.27	12	0.17	276.00	12348.00	21400	20240617	-26.78	12160	20240131	28.87	21400	-26.78	20240617	12160	28.87	20240131	21400	-26.78	20240617	12160	28.87	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
4	20241031	140744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	80	2	0.51	388651440	24776	42.64	15510	15900	15430	20350	10980	15680	15686.61	6.14	4350	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2350	57.10	1.28	12	0.17	276.00	12348.00	21400	20240617	-26.36	12160	20240131	29.61	21400	-26.36	20240617	12160	29.61	20240131	21400	-26.36	20240617	12160	29.61	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
5	20241031	130744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	20	2	0.13	199012940	12776	21.99	15510	15740	15430	20350	10980	15680	15577.09	6.14	2117	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2341	56.88	1.27	12	0.09	276.00	12348.00	21400	20240617	-26.64	12160	20240131	29.11	21400	-26.64	20240617	12160	29.11	20240131	21400	-26.64	20240617	12160	29.11	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
6	20241031	120745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15630	-50	5	-0.32	173164280	11126	19.15	15510	15740	15430	20350	10980	15680	15563.93	6.14	1047	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2331	56.63	1.27	12	0.07	276.00	12348.00	21400	20240617	-26.96	12160	20240131	28.54	21400	-26.96	20240617	12160	28.54	20240131	21400	-26.96	20240617	12160	28.54	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
7	20241031	110745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	10	2	0.06	148646400	9558	16.45	15510	15740	15430	20350	10980	15680	15552.04	6.14	1366	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2340	56.85	1.27	12	0.06	276.00	12348.00	21400	20240617	-26.68	12160	20240131	29.03	21400	-26.68	20240617	12160	29.03	20240131	21400	-26.68	20240617	12160	29.03	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
8	20241031	100744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	50	2	0.32	121563780	7829	13.47	15510	15740	15430	20350	10980	15680	15527.37	6.14	1588	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2346	56.99	1.27	12	0.05	276.00	12348.00	21400	20240617	-26.50	12160	20240131	29.36	21400	-26.50	20240617	12160	29.36	20240131	21400	-26.50	20240617	12160	29.36	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
9	20241031	090742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-170	5	-1.08	30865790	1996	3.44	15510	15590	15430	20350	10980	15680	15463.82	6.14	818	16053	15866	15633	15446	15213	15960	15540	80	4670	500	11600	10	1	14912798	2313	56.20	1.26	12	0.01	276.00	12348.00	21400	20240617	-27.52	12160	20240131	27.55	21400	-27.52	20240617	12160	27.55	20240131	21400	-27.52	20240617	12160	27.55	20240131	3.62	N	083930	500	79 억	916354	N	N	2	N	N
10	20241030	160740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	80	2	0.51	908604260	58000	71.52	15560	15820	15400	20250	10920	15600	15665.57	6.17	-2774	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2338	56.81	1.27	12	0.39	276.00	12348.00	21400	20240617	-26.73	12160	20240131	28.95	21400	-26.73	20240617	12160	28.95	20240131	21400	-26.73	20240617	12160	28.95	20240131	3.66	N	083930	500	79 억	919896	N	N	2	N	N
11	20241030	150758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	40	2	0.26	893148850	57013	70.30	15560	15820	15400	20250	10920	15600	15665.71	6.17	-3056	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2332	56.67	1.27	12	0.38	276.00	12348.00	21400	20240617	-26.92	12160	20240131	28.62	21400	-26.92	20240617	12160	28.62	20240131	21400	-26.92	20240617	12160	28.62	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
12	20241030	140744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	50	2	0.32	864565540	55187	68.05	15560	15820	15400	20250	10920	15600	15666.11	6.17	-3373	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2334	56.70	1.27	12	0.37	276.00	12348.00	21400	20240617	-26.87	12160	20240131	28.70	21400	-26.87	20240617	12160	28.70	20240131	21400	-26.87	20240617	12160	28.70	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
13	20241030	130746	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	-140	5	-0.90	793667720	50628	62.43	15560	15820	15400	20250	10920	15600	15676.46	6.17	-1147	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2306	56.01	1.25	12	0.34	276.00	12348.00	21400	20240617	-27.76	12160	20240131	27.14	21400	-27.76	20240617	12160	27.14	20240131	21400	-27.76	20240617	12160	27.14	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
14	20241030	120756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	100	2	0.64	639499410	40709	50.20	15560	15820	15400	20250	10920	15600	15709.04	6.17	3058	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2341	56.88	1.27	12	0.27	276.00	12348.00	21400	20240617	-26.64	12160	20240131	29.11	21400	-26.64	20240617	12160	29.11	20240131	21400	-26.64	20240617	12160	29.11	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
15	20241030	110744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	220	2	1.41	539362390	34352	42.36	15560	15820	15400	20250	10920	15600	15701.05	6.17	3857	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2359	57.32	1.28	12	0.23	276.00	12348.00	21400	20240617	-26.07	12160	20240131	30.10	21400	-26.07	20240617	12160	30.10	20240131	21400	-26.07	20240617	12160	30.10	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
16	20241030	100741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	170	2	1.09	410944880	26220	32.33	15560	15810	15400	20250	10920	15600	15672.95	6.17	4404	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2352	57.14	1.28	12	0.18	276.00	12348.00	21400	20240617	-26.31	12160	20240131	29.69	21400	-26.31	20240617	12160	29.69	20240131	21400	-26.31	20240617	12160	29.69	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
17	20241030	090745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	-20	5	-0.13	81532050	5244	6.47	15560	15650	15400	20250	10920	15600	15547.68	6.17	1918	16220	15910	15420	15110	14620	16065	15265	80	4650	500	11540	10	1	14912798	2323	56.45	1.26	12	0.04	276.00	12348.00	21400	20240617	-27.20	12160	20240131	28.12	21400	-27.20	20240617	12160	28.12	20240131	21400	-27.20	20240617	12160	28.12	20240131	3.66	N	083930	500	79 억	919896	N	N	4	N	N
18	20241029	160718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	350	2	2.30	1248184900	80856	137.42	15120	15730	14930	19820	10680	15250	15437.11	6.08	13954	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2326	56.52	1.26	12	0.54	276.00	12348.00	21400	20240617	-27.10	12160	20240131	28.29	21400	-27.10	20240617	12160	28.29	20240131	21400	-27.10	20240617	12160	28.29	20240131	3.69	N	083930	500	79 억	906190	N	N	4	N	N
19	20241029	150730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	410	2	2.69	1206520150	78181	132.87	15120	15730	14930	19820	10680	15250	15432.40	6.08	14020	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2335	56.74	1.27	12	0.52	276.00	12348.00	21400	20240617	-26.82	12160	20240131	28.78	21400	-26.82	20240617	12160	28.78	20240131	21400	-26.82	20240617	12160	28.78	20240131	3.69	N	083930	500	79 억	906190	N	N	20	N	N
20	20241029	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	290	2	1.90	883408480	57516	97.75	15120	15580	14930	19820	10680	15250	15359.35	6.08	9692	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2317	56.30	1.26	12	0.39	276.00	12348.00	21400	20240617	-27.38	12160	20240131	27.80	21400	-27.38	20240617	12160	27.80	20240131	21400	-27.38	20240617	12160	27.80	20240131	3.69	N	083930	500	79 억	906190	N	N	20	N	N
21	20241029	130723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	230	2	1.51	467023340	30685	52.15	15120	15480	14930	19820	10680	15250	15219.92	6.08	3829	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2309	56.09	1.25	12	0.21	276.00	12348.00	21400	20240617	-27.66	12160	20240131	27.30	21400	-27.66	20240617	12160	27.30	20240131	21400	-27.66	20240617	12160	27.30	20240131	3.69	N	083930	500	79 억	906190	N	N	20	N	N
22	20241029	120726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	90	2	0.59	328721700	21713	36.90	15120	15390	14930	19820	10680	15250	15139.40	6.08	3623	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2288	55.58	1.24	12	0.15	276.00	12348.00	21400	20240617	-28.32	12160	20240131	26.15	21400	-28.32	20240617	12160	26.15	20240131	21400	-28.32	20240617	12160	26.15	20240131	3.69	N	083930	500	79 억	906190	N	N	20	N	N
23	20241029	110741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15170	-80	5	-0.52	261681130	17328	29.45	15120	15260	14930	19820	10680	15250	15101.63	6.08	1275	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2262	54.96	1.23	12	0.12	276.00	12348.00	21400	20240617	-29.11	12160	20240131	24.75	21400	-29.11	20240617	12160	24.75	20240131	21400	-29.11	20240617	12160	24.75	20240131	3.69	N	083930	500	79 억	906190	N	N	20	N	N
24	20241029	100723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-90	5	-0.59	232505110	15406	26.18	15120	15260	14930	19820	10680	15250	15091.85	6.08	1346	15643	15446	15073	14876	14503	15545	14975	80	4570	500	11280	10	1	14912798	2261	54.93	1.23	12	0.10	276.00	12348.00	21400	20240617	-29.16	12160	20240131	24.67	21400	-29.16	20240617	12160	24.67	20240131	21400	-29.16	20240617	12160	24.67	20240131	3.69	N	083930	500	79 억	906190	N	N	20	N	N
25	20241028	160715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15250	550	2	3.74	885998000	58823	142.19	14800	15270	14700	19110	10290	14700	15062.04	5.97	16685	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2274	55.25	1.24	12	0.39	276.00	12348.00	21400	20240617	-28.74	12160	20240131	25.41	21400	-28.74	20240617	12160	25.41	20240131	21400	-28.74	20240617	12160	25.41	20240131	3.72	N	083930	500	79 억	889844	N	N	20	N	N
26	20241028	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15140	440	2	2.99	744235070	49502	119.66	14800	15220	14700	19110	10290	14700	15034.58	5.97	12784	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2258	54.86	1.23	12	0.33	276.00	12348.00	21400	20240617	-29.25	12160	20240131	24.51	21400	-29.25	20240617	12160	24.51	20240131	21400	-29.25	20240617	12160	24.51	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
27	20241028	140723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15040	340	2	2.31	592301940	39415	95.28	14800	15220	14700	19110	10290	14700	15027.49	5.97	11342	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2243	54.49	1.22	12	0.26	276.00	12348.00	21400	20240617	-29.72	12160	20240131	23.68	21400	-29.72	20240617	12160	23.68	20240131	21400	-29.72	20240617	12160	23.68	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
28	20241028	130719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14950	250	2	1.70	568121710	37802	91.38	14800	15220	14700	19110	10290	14700	15029.05	5.97	11047	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2229	54.17	1.21	12	0.25	276.00	12348.00	21400	20240617	-30.14	12160	20240131	22.94	21400	-30.14	20240617	12160	22.94	20240131	21400	-30.14	20240617	12160	22.94	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
29	20241028	120720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15020	320	2	2.18	521138190	34667	83.80	14800	15220	14700	19110	10290	14700	15032.88	5.97	11532	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2240	54.42	1.22	12	0.23	276.00	12348.00	21400	20240617	-29.81	12160	20240131	23.52	21400	-29.81	20240617	12160	23.52	20240131	21400	-29.81	20240617	12160	23.52	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
30	20241028	110620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	310	2	2.11	475897160	31657	76.52	14800	15220	14700	19110	10290	14700	15033.13	5.97	9165	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2238	54.38	1.22	12	0.21	276.00	12348.00	21400	20240617	-29.86	12160	20240131	23.44	21400	-29.86	20240617	12160	23.44	20240131	21400	-29.86	20240617	12160	23.44	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
31	20241028	100716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15140	440	2	2.99	440952160	29327	70.89	14800	15220	14700	19110	10290	14700	15035.94	5.97	9878	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2258	54.86	1.23	12	0.20	276.00	12348.00	21400	20240617	-29.25	12160	20240131	24.51	21400	-29.25	20240617	12160	24.51	20240131	21400	-29.25	20240617	12160	24.51	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
32	20241028	090716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14820	120	2	0.82	29259160	1980	4.79	14800	14820	14700	19110	10290	14700	14778.14	5.97	-639	14920	14810	14590	14480	14260	14865	14535	80	4410	500	10870	10	1	14912798	2210	53.70	1.20	12	0.01	276.00	12348.00	21400	20240617	-30.75	12160	20240131	21.88	21400	-30.75	20240617	12160	21.88	20240131	21400	-30.75	20240617	12160	21.88	20240131	3.72	N	083930	500	79 억	889844	N	N	11	N	N
33	20241025	160714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14700	330	2	2.30	596344100	40919	129.28	14370	14700	14370	18680	10060	14370	14573.87	5.95	3365	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2192	53.26	1.19	12	0.27	276.00	12348.00	21400	20240617	-31.31	12160	20240131	20.89	21400	-31.31	20240617	12160	20.89	20240131	21400	-31.31	20240617	12160	20.89	20240131	3.83	N	083930	500	79 억	887507	N	N	11	N	N
34	20241025	150719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14630	260	2	1.81	542998460	37286	117.80	14370	14700	14370	18680	10060	14370	14563.17	5.95	3857	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2182	53.01	1.18	12	0.25	276.00	12348.00	21400	20240617	-31.64	12160	20240131	20.31	21400	-31.64	20240617	12160	20.31	20240131	21400	-31.64	20240617	12160	20.31	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
35	20241025	140717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14630	260	2	1.81	408394750	28084	88.73	14370	14690	14370	18680	10060	14370	14542.03	5.95	-1059	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2182	53.01	1.18	12	0.19	276.00	12348.00	21400	20240617	-31.64	12160	20240131	20.31	21400	-31.64	20240617	12160	20.31	20240131	21400	-31.64	20240617	12160	20.31	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
36	20241025	130719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	270	2	1.88	288581310	19863	62.76	14370	14690	14370	18680	10060	14370	14528.75	5.95	2284	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2183	53.04	1.19	12	0.13	276.00	12348.00	21400	20240617	-31.59	12160	20240131	20.39	21400	-31.59	20240617	12160	20.39	20240131	21400	-31.59	20240617	12160	20.39	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
37	20241025	120722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14580	210	2	1.46	227999610	15716	49.65	14370	14640	14370	18680	10060	14370	14507.67	5.95	-114	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2174	52.83	1.18	12	0.11	276.00	12348.00	21400	20240617	-31.87	12160	20240131	19.90	21400	-31.87	20240617	12160	19.90	20240131	21400	-31.87	20240617	12160	19.90	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
38	20241025	110716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14580	210	2	1.46	200232120	13807	43.62	14370	14640	14370	18680	10060	14370	14502.42	5.95	-924	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2174	52.83	1.18	12	0.09	276.00	12348.00	21400	20240617	-31.87	12160	20240131	19.90	21400	-31.87	20240617	12160	19.90	20240131	21400	-31.87	20240617	12160	19.90	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
39	20241025	100719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14480	110	2	0.77	62679730	4339	13.71	14370	14500	14370	18680	10060	14370	14446.03	5.95	-2465	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2159	52.46	1.17	12	0.03	276.00	12348.00	21400	20240617	-32.34	12160	20240131	19.08	21400	-32.34	20240617	12160	19.08	20240131	21400	-32.34	20240617	12160	19.08	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
40	20241025	090719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	130	2	0.90	6218350	431	1.36	14370	14500	14370	18680	10060	14370	14430.68	5.95	-190	14776	14572	14396	14192	14016	14485	14105	80	4310	500	10630	10	1	14912798	2162	52.54	1.17	12	0.00	276.00	12348.00	21400	20240617	-32.24	12160	20240131	19.24	21400	-32.24	20240617	12160	19.24	20240131	21400	-32.24	20240617	12160	19.24	20240131	3.83	N	083930	500	79 억	887507	N	N	125	N	N
41	20241024	160705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14370	-280	5	-1.91	447066670	31022	26.18	14400	14600	14220	19040	10260	14650	14411.28	5.98	-4283	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2143	52.07	1.16	12	0.21	276.00	12348.00	21400	20240617	-32.85	12160	20240131	18.17	21400	-32.85	20240617	12160	18.17	20240131	21400	-32.85	20240617	12160	18.17	20240131	3.79	N	083930	500	79 억	891374	N	N	125	N	N
42	20241024	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	-210	5	-1.43	402468160	27919	23.56	14400	14600	14220	19040	10260	14650	14415.57	5.98	-3177	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2153	52.32	1.17	12	0.19	276.00	12348.00	21400	20240617	-32.52	12160	20240131	18.75	21400	-32.52	20240617	12160	18.75	20240131	21400	-32.52	20240617	12160	18.75	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
43	20241024	140658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14380	-270	5	-1.84	355956430	24685	20.83	14400	14600	14220	19040	10260	14650	14419.95	5.98	-1348	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2144	52.10	1.16	12	0.17	276.00	12348.00	21400	20240617	-32.80	12160	20240131	18.26	21400	-32.80	20240617	12160	18.26	20240131	21400	-32.80	20240617	12160	18.26	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
44	20241024	130710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	-240	5	-1.64	258865150	17950	15.15	14400	14600	14220	19040	10260	14650	14421.46	5.98	-2447	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2149	52.21	1.17	12	0.12	276.00	12348.00	21400	20240617	-32.66	12160	20240131	18.50	21400	-32.66	20240617	12160	18.50	20240131	21400	-32.66	20240617	12160	18.50	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
45	20241024	120709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14530	-120	5	-0.82	233534240	16196	13.67	14400	14600	14220	19040	10260	14650	14419.25	5.98	-2787	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2167	52.64	1.18	12	0.11	276.00	12348.00	21400	20240617	-32.10	12160	20240131	19.49	21400	-32.10	20240617	12160	19.49	20240131	21400	-32.10	20240617	12160	19.49	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
46	20241024	110712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	-100	5	-0.68	200231540	13901	11.73	14400	14600	14220	19040	10260	14650	14404.11	5.98	-2453	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2170	52.72	1.18	12	0.09	276.00	12348.00	21400	20240617	-32.01	12160	20240131	19.65	21400	-32.01	20240617	12160	19.65	20240131	21400	-32.01	20240617	12160	19.65	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
47	20241024	100716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14390	-260	5	-1.77	112724690	7850	6.62	14400	14600	14220	19040	10260	14650	14359.83	5.98	-3376	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2146	52.14	1.17	12	0.05	276.00	12348.00	21400	20240617	-32.76	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
48	20241024	090741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	-50	5	-0.34	17242320	1192	1.01	14400	14600	14360	19040	10260	14650	14465.03	5.98	15	15316	14982	14426	14092	13536	15150	14260	80	4390	500	10840	10	1	14912798	2177	52.90	1.18	12	0.01	276.00	12348.00	21400	20240617	-31.78	12160	20240131	20.07	21400	-31.78	20240617	12160	20.07	20240131	21400	-31.78	20240617	12160	20.07	20240131	3.79	N	083930	500	79 억	891374	N	N	64	N	N
49	20241023	160710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14650	550	2	3.90	1698545560	117694	53.80	14060	14760	13870	18330	9870	14100	14431.72	5.74	37197	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2185	53.08	1.19	12	0.79	276.00	12348.00	21400	20240617	-31.54	12160	20240131	20.48	21400	-31.54	20240617	12160	20.48	20240131	21400	-31.54	20240617	12160	20.48	20240131	3.80	N	083930	500	79 억	856024	N	N	64	N	N
50	20241023	150724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	490	2	3.48	1650212690	114379	52.29	14060	14760	13870	18330	9870	14100	14427.62	5.74	37656	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2176	52.86	1.18	12	0.77	276.00	12348.00	21400	20240617	-31.82	12160	20240131	19.98	21400	-31.82	20240617	12160	19.98	20240131	21400	-31.82	20240617	12160	19.98	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
51	20241023	140727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14660	560	2	3.97	1382775200	96147	43.95	14060	14700	13870	18330	9870	14100	14381.93	5.74	24671	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2186	53.12	1.19	12	0.64	276.00	12348.00	21400	20240617	-31.50	12160	20240131	20.56	21400	-31.50	20240617	12160	20.56	20240131	21400	-31.50	20240617	12160	20.56	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
52	20241023	130715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14430	330	2	2.34	1054381890	73653	33.67	14060	14610	13870	18330	9870	14100	14315.57	5.74	19337	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2152	52.28	1.17	12	0.49	276.00	12348.00	21400	20240617	-32.57	12160	20240131	18.67	21400	-32.57	20240617	12160	18.67	20240131	21400	-32.57	20240617	12160	18.67	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
53	20241023	120711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14510	410	2	2.91	1017859950	71115	32.51	14060	14610	13870	18330	9870	14100	14312.91	5.74	19254	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2164	52.57	1.18	12	0.48	276.00	12348.00	21400	20240617	-32.20	12160	20240131	19.33	21400	-32.20	20240617	12160	19.33	20240131	21400	-32.20	20240617	12160	19.33	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
54	20241023	110708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14480	380	2	2.70	875543170	61306	28.03	14060	14520	13870	18330	9870	14100	14281.57	5.74	16376	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2159	52.46	1.17	12	0.41	276.00	12348.00	21400	20240617	-32.34	12160	20240131	19.08	21400	-32.34	20240617	12160	19.08	20240131	21400	-32.34	20240617	12160	19.08	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
55	20241023	100712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14360	260	2	1.84	563770750	39607	18.11	14060	14450	13870	18330	9870	14100	14234.17	5.74	10844	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2141	52.03	1.16	12	0.27	276.00	12348.00	21400	20240617	-32.90	12160	20240131	18.09	21400	-32.90	20240617	12160	18.09	20240131	21400	-32.90	20240617	12160	18.09	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
56	20241023	090713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14310	210	2	1.49	159296190	11331	5.18	14060	14330	13870	18330	9870	14100	14058.39	5.74	825	15706	14902	13926	13122	12146	15305	13525	80	4230	500	10430	10	1	14912798	2134	51.85	1.16	12	0.08	276.00	12348.00	21400	20240617	-33.13	12160	20240131	17.68	21400	-33.13	20240617	12160	17.68	20240131	21400	-33.13	20240617	12160	17.68	20240131	3.80	N	083930	500	79 억	856024	N	N	198	N	N
57	20241022	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	610	2	4.52	3031358870	217246	1304.55	13400	14730	12950	17530	9450	13490	13953.52	5.80	-7370	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	2103	51.09	1.14	12	1.46	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.79	N	083930	500	79 억	864662	N	N	198	N	N
58	20241022	150712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	650	2	4.82	2897393280	207741	1247.47	13400	14730	12950	17530	9450	13490	13947.14	5.80	-8241	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	2109	51.23	1.15	12	1.39	276.00	12348.00	21400	20240617	-33.93	12160	20240131	16.28	21400	-33.93	20240617	12160	16.28	20240131	21400	-33.93	20240617	12160	16.28	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
59	20241022	140711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	110	2	0.82	684369710	51666	310.25	13400	13630	12950	17530	9450	13490	13246.04	5.80	-2765	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	2028	49.28	1.10	12	0.35	276.00	12348.00	21400	20240617	-36.45	12160	20240131	11.84	21400	-36.45	20240617	12160	11.84	20240131	21400	-36.45	20240617	12160	11.84	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
60	20241022	130713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13200	-290	5	-2.15	449685100	34124	204.91	13400	13550	12950	17530	9450	13490	13177.97	5.80	-9875	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	1968	47.83	1.07	12	0.23	276.00	12348.00	21400	20240617	-38.32	12160	20240131	8.55	21400	-38.32	20240617	12160	8.55	20240131	21400	-38.32	20240617	12160	8.55	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
61	20241022	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-470	5	-3.48	263377830	19944	119.76	13400	13550	13020	17530	9450	13490	13205.87	5.80	-6561	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	1942	47.17	1.05	12	0.13	276.00	12348.00	21400	20240617	-39.16	12160	20240131	7.07	21400	-39.16	20240617	12160	7.07	20240131	21400	-39.16	20240617	12160	7.07	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
62	20241022	110706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-340	5	-2.52	213566400	16130	96.86	13400	13550	13050	17530	9450	13490	13240.32	5.80	-5471	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	1961	47.64	1.06	12	0.11	276.00	12348.00	21400	20240617	-38.55	12160	20240131	8.14	21400	-38.55	20240617	12160	8.14	20240131	21400	-38.55	20240617	12160	8.14	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
63	20241022	100709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-240	5	-1.78	135779650	10194	61.21	13400	13550	13100	17530	9450	13490	13319.57	5.80	-2793	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	1976	48.01	1.07	12	0.07	276.00	12348.00	21400	20240617	-38.08	12160	20240131	8.96	21400	-38.08	20240617	12160	8.96	20240131	21400	-38.08	20240617	12160	8.96	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
64	20241022	090708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	-90	5	-0.67	38270120	2847	17.10	13400	13550	13400	17530	9450	13490	13442.26	5.80	-21	13716	13602	13486	13372	13256	13660	13430	80	4040	500	9980	10	1	14912798	1998	48.55	1.09	12	0.02	276.00	12348.00	21400	20240617	-37.38	12160	20240131	10.20	21400	-37.38	20240617	12160	10.20	20240131	21400	-37.38	20240617	12160	10.20	20240131	3.79	N	083930	500	79 억	864662	N	N	0	N	N
65	20241021	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	80	2	0.60	222135360	16511	122.85	13410	13600	13370	17430	9390	13410	13453.78	5.79	1022	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2012	48.88	1.09	12	0.11	276.00	12348.00	21400	20240617	-36.96	12160	20240131	10.94	21400	-36.96	20240617	12160	10.94	20240131	21400	-36.96	20240617	12160	10.94	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
66	20241021	150706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	80	2	0.60	188279980	13989	104.08	13410	13600	13370	17430	9390	13410	13459.15	5.79	1240	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2012	48.88	1.09	12	0.09	276.00	12348.00	21400	20240617	-36.96	12160	20240131	10.94	21400	-36.96	20240617	12160	10.94	20240131	21400	-36.96	20240617	12160	10.94	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
67	20241021	140708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	100	2	0.75	166016060	12334	91.77	13410	13600	13370	17430	9390	13410	13460.03	5.79	719	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2015	48.95	1.09	12	0.08	276.00	12348.00	21400	20240617	-36.87	12160	20240131	11.10	21400	-36.87	20240617	12160	11.10	20240131	21400	-36.87	20240617	12160	11.10	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
68	20241021	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	40	2	0.30	95527250	7087	52.73	13410	13600	13370	17430	9390	13410	13479.22	5.79	-383	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2006	48.73	1.09	12	0.05	276.00	12348.00	21400	20240617	-37.15	12160	20240131	10.61	21400	-37.15	20240617	12160	10.61	20240131	21400	-37.15	20240617	12160	10.61	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
69	20241021	120706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	140	2	1.04	91151460	6763	50.32	13410	13600	13370	17430	9390	13410	13477.96	5.79	-419	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2021	49.09	1.10	12	0.05	276.00	12348.00	21400	20240617	-36.68	12160	20240131	11.43	21400	-36.68	20240617	12160	11.43	20240131	21400	-36.68	20240617	12160	11.43	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
70	20241021	110703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	150	2	1.12	77143710	5731	42.64	13410	13600	13370	17430	9390	13410	13460.78	5.79	324	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2022	49.13	1.10	12	0.04	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
71	20241021	100705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	120	2	0.89	52778710	3932	29.26	13410	13530	13370	17430	9390	13410	13422.87	5.79	-727	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	2018	49.02	1.10	12	0.03	276.00	12348.00	21400	20240617	-36.78	12160	20240131	11.27	21400	-36.78	20240617	12160	11.27	20240131	21400	-36.78	20240617	12160	11.27	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
72	20241021	090703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-20	5	-0.15	348480	26	0.19	13410	13410	13390	17430	9390	13410	13403.08	5.79	-22	13890	13650	13500	13260	13110	13575	13185	80	4020	500	9920	10	1	14912798	1997	48.51	1.08	12	0.00	276.00	12348.00	21400	20240617	-37.43	12160	20240131	10.12	21400	-37.43	20240617	12160	10.12	20240131	21400	-37.43	20240617	12160	10.12	20240131	3.79	N	083930	500	79 억	863161	N	N	0	N	N
73	20241018	160703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-200	5	-1.47	180630960	13424	67.89	13610	13740	13350	17690	9530	13610	13455.93	5.84	-7023	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2000	48.59	1.09	12	0.09	276.00	12348.00	21400	20240617	-37.34	12160	20240131	10.28	21400	-37.34	20240617	12160	10.28	20240131	21400	-37.34	20240617	12160	10.28	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
74	20241018	150723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-200	5	-1.47	167038440	12410	62.77	13610	13740	13350	17690	9530	13610	13459.99	5.84	-6761	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2000	48.59	1.09	12	0.08	276.00	12348.00	21400	20240617	-37.34	12160	20240131	10.28	21400	-37.34	20240617	12160	10.28	20240131	21400	-37.34	20240617	12160	10.28	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
75	20241018	140721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-220	5	-1.62	145489230	10804	54.64	13610	13740	13350	17690	9530	13610	13466.24	5.84	-6262	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	1997	48.51	1.08	12	0.07	276.00	12348.00	21400	20240617	-37.43	12160	20240131	10.12	21400	-37.43	20240617	12160	10.12	20240131	21400	-37.43	20240617	12160	10.12	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
76	20241018	130708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	-160	5	-1.18	103689290	7682	38.85	13610	13740	13390	17690	9530	13610	13497.69	5.84	-5428	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2006	48.73	1.09	12	0.05	276.00	12348.00	21400	20240617	-37.15	12160	20240131	10.61	21400	-37.15	20240617	12160	10.61	20240131	21400	-37.15	20240617	12160	10.61	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
77	20241018	120716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-180	5	-1.32	85229600	6306	31.89	13610	13740	13430	17690	9530	13610	13515.64	5.84	-4879	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2003	48.66	1.09	12	0.04	276.00	12348.00	21400	20240617	-37.24	12160	20240131	10.44	21400	-37.24	20240617	12160	10.44	20240131	21400	-37.24	20240617	12160	10.44	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
78	20241018	110712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13490	-120	5	-0.88	71756660	5304	26.83	13610	13740	13440	17690	9530	13610	13528.78	5.84	-4176	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2012	48.88	1.09	12	0.04	276.00	12348.00	21400	20240617	-36.96	12160	20240131	10.94	21400	-36.96	20240617	12160	10.94	20240131	21400	-36.96	20240617	12160	10.94	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
79	20241018	100704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-30	5	-0.22	35667930	2628	13.29	13610	13740	13470	17690	9530	13610	13572.27	5.84	-1779	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2025	49.20	1.10	12	0.02	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
80	20241018	090706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	130	2	0.96	3211480	235	1.19	13610	13740	13610	17690	9530	13610	13665.87	5.84	-187	13830	13720	13610	13500	13390	13775	13555	80	4080	500	10070	10	1	14912798	2049	49.78	1.11	12	0.00	276.00	12348.00	21400	20240617	-35.79	12160	20240131	12.99	21400	-35.79	20240617	12160	12.99	20240131	21400	-35.79	20240617	12160	12.99	20240131	3.74	N	083930	500	79 억	870518	N	N	3	N	N
81	20241017	160705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	20	2	0.15	265958110	19582	43.22	13540	13720	13500	17660	9520	13590	13581.68	5.84	-551	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2030	49.31	1.10	12	0.13	276.00	12348.00	21400	20240617	-36.40	12160	20240131	11.92	21400	-36.40	20240617	12160	11.92	20240131	21400	-36.40	20240617	12160	11.92	20240131	3.73	N	083930	500	79 억	871011	N	N	3	N	N
82	20241017	150708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	0	3	0.00	245389960	18069	39.88	13540	13720	13500	17660	9520	13590	13580.66	5.84	-1190	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2027	49.24	1.10	12	0.12	276.00	12348.00	21400	20240617	-36.50	12160	20240131	11.76	21400	-36.50	20240617	12160	11.76	20240131	21400	-36.50	20240617	12160	11.76	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
83	20241017	140707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	10	2	0.07	169281190	12464	27.51	13540	13720	13500	17660	9520	13590	13581.54	5.84	-3052	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2028	49.28	1.10	12	0.08	276.00	12348.00	21400	20240617	-36.45	12160	20240131	11.84	21400	-36.45	20240617	12160	11.84	20240131	21400	-36.45	20240617	12160	11.84	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
84	20241017	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-30	5	-0.22	105870150	7797	17.21	13540	13720	13500	17660	9520	13590	13578.17	5.84	-1521	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2022	49.13	1.10	12	0.05	276.00	12348.00	21400	20240617	-36.64	12160	20240131	11.51	21400	-36.64	20240617	12160	11.51	20240131	21400	-36.64	20240617	12160	11.51	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
85	20241017	120707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-10	5	-0.07	98001960	7217	15.93	13540	13720	13500	17660	9520	13590	13579.17	5.84	-1312	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2025	49.20	1.10	12	0.05	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
86	20241017	110707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-20	5	-0.15	96505360	7107	15.69	13540	13720	13500	17660	9520	13590	13578.76	5.84	-1334	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2024	49.17	1.10	12	0.05	276.00	12348.00	21400	20240617	-36.59	12160	20240131	11.60	21400	-36.59	20240617	12160	11.60	20240131	21400	-36.59	20240617	12160	11.60	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
87	20241017	100707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-20	5	-0.15	53440380	3932	8.68	13540	13720	13500	17660	9520	13590	13591.17	5.84	-1075	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2024	49.17	1.10	12	0.03	276.00	12348.00	21400	20240617	-36.59	12160	20240131	11.60	21400	-36.59	20240617	12160	11.60	20240131	21400	-36.59	20240617	12160	11.60	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
88	20241017	090702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-20	5	-0.15	7593090	559	1.23	13540	13590	13540	17660	9520	13590	13581.90	5.84	284	14283	13936	13693	13346	13103	13815	13225	80	4070	500	10050	10	1	14912798	2024	49.17	1.10	12	0.00	276.00	12348.00	21400	20240617	-36.59	12160	20240131	11.60	21400	-36.59	20240617	12160	11.60	20240131	21400	-36.59	20240617	12160	11.60	20240131	3.73	N	083930	500	79 억	871011	N	N	1	N	N
89	20241016	160659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	-320	5	-2.30	612841190	45072	125.49	14040	14040	13450	18080	9740	13910	13596.94	5.92	-11568	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2027	49.24	1.10	12	0.30	276.00	12348.00	21400	20240617	-36.50	12160	20240131	11.76	21400	-36.50	20240617	12160	11.76	20240131	21400	-36.50	20240617	12160	11.76	20240131	3.74	N	083930	500	79 억	882578	N	N	1	N	N
90	20241016	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	-160	5	-1.15	594841970	43754	121.82	14040	14040	13450	18080	9740	13910	13595.14	5.92	-11083	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2051	49.82	1.11	12	0.29	276.00	12348.00	21400	20240617	-35.75	12160	20240131	13.08	21400	-35.75	20240617	12160	13.08	20240131	21400	-35.75	20240617	12160	13.08	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
91	20241016	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-380	5	-2.73	549092760	40387	112.45	14040	14040	13450	18080	9740	13910	13595.78	5.92	-12075	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2018	49.02	1.10	12	0.27	276.00	12348.00	21400	20240617	-36.78	12160	20240131	11.27	21400	-36.78	20240617	12160	11.27	20240131	21400	-36.78	20240617	12160	11.27	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
92	20241016	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-340	5	-2.44	391111650	28681	79.85	14040	14040	13550	18080	9740	13910	13636.61	5.92	-8134	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2024	49.17	1.10	12	0.19	276.00	12348.00	21400	20240617	-36.59	12160	20240131	11.60	21400	-36.59	20240617	12160	11.60	20240131	21400	-36.59	20240617	12160	11.60	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
93	20241016	120701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-330	5	-2.37	321523700	23554	65.58	14040	14040	13550	18080	9740	13910	13650.49	5.92	-8112	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2025	49.20	1.10	12	0.16	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
94	20241016	110659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-330	5	-2.37	256537790	18771	52.26	14040	14040	13550	18080	9740	13910	13666.71	5.92	-8182	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2025	49.20	1.10	12	0.13	276.00	12348.00	21400	20240617	-36.54	12160	20240131	11.68	21400	-36.54	20240617	12160	11.68	20240131	21400	-36.54	20240617	12160	11.68	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
95	20241016	100700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	-60	5	-0.43	78788370	5715	15.91	14040	14040	13700	18080	9740	13910	13786.24	5.92	-1990	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2065	50.18	1.12	12	0.04	276.00	12348.00	21400	20240617	-35.28	12160	20240131	13.90	21400	-35.28	20240617	12160	13.90	20240131	21400	-35.28	20240617	12160	13.90	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
96	20241016	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	-70	5	-0.50	16406920	1178	3.28	14040	14040	13810	18080	9740	13910	13927.78	5.92	-703	14303	14106	14003	13806	13703	14055	13755	80	4170	500	10290	10	1	14912798	2064	50.14	1.12	12	0.01	276.00	12348.00	21400	20240617	-35.33	12160	20240131	13.82	21400	-35.33	20240617	12160	13.82	20240131	21400	-35.33	20240617	12160	13.82	20240131	3.74	N	083930	500	79 억	882578	N	N	11	N	N
97	20241015	160656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	-110	5	-0.78	501404980	35786	162.88	13960	14200	13900	18220	9820	14020	14011.48	5.87	7866	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2074	50.40	1.13	12	0.24	276.00	12348.00	21400	20240617	-35.00	12160	20240131	14.39	21400	-35.00	20240617	12160	14.39	20240131	21400	-35.00	20240617	12160	14.39	20240131	3.76	N	083930	500	79 억	874786	N	N	11	N	N
98	20241015	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-80	5	-0.57	466115120	33250	151.34	13960	14200	13920	18220	9820	14020	14018.50	5.87	8903	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2079	50.51	1.13	12	0.22	276.00	12348.00	21400	20240617	-34.86	12160	20240131	14.64	21400	-34.86	20240617	12160	14.64	20240131	21400	-34.86	20240617	12160	14.64	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
99	20241015	140702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-30	5	-0.21	420884140	30003	136.56	13960	14200	13920	18220	9820	14020	14028.07	5.87	10281	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2086	50.69	1.13	12	0.20	276.00	12348.00	21400	20240617	-34.63	12160	20240131	15.05	21400	-34.63	20240617	12160	15.05	20240131	21400	-34.63	20240617	12160	15.05	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
100	20241015	130659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-80	5	-0.57	390592670	27831	126.67	13960	14200	13920	18220	9820	14020	14034.45	5.87	10502	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2079	50.51	1.13	12	0.19	276.00	12348.00	21400	20240617	-34.86	12160	20240131	14.64	21400	-34.86	20240617	12160	14.64	20240131	21400	-34.86	20240617	12160	14.64	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
101	20241015	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-80	5	-0.57	353023780	25134	114.40	13960	14200	13920	18220	9820	14020	14045.67	5.87	10520	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2079	50.51	1.13	12	0.17	276.00	12348.00	21400	20240617	-34.86	12160	20240131	14.64	21400	-34.86	20240617	12160	14.64	20240131	21400	-34.86	20240617	12160	14.64	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
102	20241015	110708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-30	5	-0.21	267901560	19038	86.65	13960	14200	13960	18220	9820	14020	14071.94	5.87	8585	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2086	50.69	1.13	12	0.13	276.00	12348.00	21400	20240617	-34.63	12160	20240131	15.05	21400	-34.63	20240617	12160	15.05	20240131	21400	-34.63	20240617	12160	15.05	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
103	20241015	100701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14060	40	2	0.29	240822380	17108	77.87	13960	14200	13960	18220	9820	14020	14076.59	5.87	8295	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2097	50.94	1.14	12	0.11	276.00	12348.00	21400	20240617	-34.30	12160	20240131	15.62	21400	-34.30	20240617	12160	15.62	20240131	21400	-34.30	20240617	12160	15.62	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
104	20241015	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	10	2	0.07	47339260	3379	15.38	13960	14200	13960	18220	9820	14020	14009.84	5.87	1407	14480	14250	14050	13820	13620	14150	13720	80	4200	500	10370	10	1	14912798	2092	50.83	1.14	12	0.02	276.00	12348.00	21400	20240617	-34.44	12160	20240131	15.38	21400	-34.44	20240617	12160	15.38	20240131	21400	-34.44	20240617	12160	15.38	20240131	3.76	N	083930	500	79 억	874786	N	N	8	N	N
105	20241014	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-120	5	-0.85	309791500	21969	98.27	14250	14280	13850	18380	9900	14140	14101.49	5.85	2103	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2091	50.80	1.14	12	0.15	276.00	12348.00	21400	20240617	-34.49	12160	20240131	15.30	21400	-34.49	20240617	12160	15.30	20240131	21400	-34.49	20240617	12160	15.30	20240131	3.70	N	083930	500	79 억	872688	N	N	8	N	N
106	20241014	150653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14090	-50	5	-0.35	257046580	18214	81.47	14250	14280	13850	18380	9900	14140	14112.58	5.85	2359	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2101	51.05	1.14	12	0.12	276.00	12348.00	21400	20240617	-34.16	12160	20240131	15.87	21400	-34.16	20240617	12160	15.87	20240131	21400	-34.16	20240617	12160	15.87	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
107	20241014	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-30	5	-0.21	242721290	17198	76.93	14250	14280	13850	18380	9900	14140	14113.34	5.85	2330	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2104	51.12	1.14	12	0.12	276.00	12348.00	21400	20240617	-34.07	12160	20240131	16.04	21400	-34.07	20240617	12160	16.04	20240131	21400	-34.07	20240617	12160	16.04	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
108	20241014	130652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-30	5	-0.21	194415110	13755	61.53	14250	14280	13850	18380	9900	14140	14134.14	5.85	2234	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2104	51.12	1.14	12	0.09	276.00	12348.00	21400	20240617	-34.07	12160	20240131	16.04	21400	-34.07	20240617	12160	16.04	20240131	21400	-34.07	20240617	12160	16.04	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
109	20241014	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-40	5	-0.28	149885290	10596	47.40	14250	14280	13850	18380	9900	14140	14145.46	5.85	1488	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2103	51.09	1.14	12	0.07	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
110	20241014	110645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-40	5	-0.28	130180580	9200	41.15	14250	14280	13850	18380	9900	14140	14150.06	5.85	1639	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2103	51.09	1.14	12	0.06	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
111	20241014	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	0	3	0.00	84560920	5981	26.75	14250	14280	13850	18380	9900	14140	14138.26	5.85	3738	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2109	51.23	1.15	12	0.04	276.00	12348.00	21400	20240617	-33.93	12160	20240131	16.28	21400	-33.93	20240617	12160	16.28	20240131	21400	-33.93	20240617	12160	16.28	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
112	20241014	090648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	-90	5	-0.64	17542310	1245	5.57	14250	14280	13850	18380	9900	14140	14090.21	5.85	164	14493	14316	14213	14036	13933	14265	13985	80	4240	500	10460	10	1	14912798	2095	50.91	1.14	12	0.01	276.00	12348.00	21400	20240617	-34.35	12160	20240131	15.54	21400	-34.35	20240617	12160	15.54	20240131	21400	-34.35	20240617	12160	15.54	20240131	3.70	N	083930	500	79 억	872688	N	N	24	N	N
113	20241011	160634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-210	5	-1.46	315648730	22240	15.33	14330	14390	14110	18650	10050	14350	14193.30	5.90	-6754	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2109	51.23	1.15	12	0.15	276.00	12348.00	21400	20240617	-33.93	12160	20240131	16.28	21400	-33.93	20240617	12160	16.28	20240131	21400	-33.93	20240617	12160	16.28	20240131	3.72	N	083930	500	79 억	879408	N	N	24	N	N
114	20241011	150644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14150	-200	5	-1.39	298375980	21019	14.48	14330	14390	14110	18650	10050	14350	14195.54	5.90	-6215	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2110	51.27	1.15	12	0.14	276.00	12348.00	21400	20240617	-33.88	12160	20240131	16.37	21400	-33.88	20240617	12160	16.37	20240131	21400	-33.88	20240617	12160	16.37	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
115	20241011	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	-190	5	-1.32	247540500	17424	12.01	14330	14390	14150	18650	10050	14350	14206.87	5.90	-5204	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2112	51.30	1.15	12	0.12	276.00	12348.00	21400	20240617	-33.83	12160	20240131	16.45	21400	-33.83	20240617	12160	16.45	20240131	21400	-33.83	20240617	12160	16.45	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
116	20241011	130646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14220	-130	5	-0.91	203325370	14302	9.86	14330	14390	14160	18650	10050	14350	14216.57	5.90	-3350	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2121	51.52	1.15	12	0.10	276.00	12348.00	21400	20240617	-33.55	12160	20240131	16.94	21400	-33.55	20240617	12160	16.94	20240131	21400	-33.55	20240617	12160	16.94	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
117	20241011	120642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	-110	5	-0.77	181590560	12772	8.80	14330	14390	14160	18650	10050	14350	14217.86	5.90	-3655	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2124	51.59	1.15	12	0.09	276.00	12348.00	21400	20240617	-33.46	12160	20240131	17.11	21400	-33.46	20240617	12160	17.11	20240131	21400	-33.46	20240617	12160	17.11	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
118	20241011	110641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	-170	5	-1.18	156009700	10970	7.56	14330	14390	14160	18650	10050	14350	14221.49	5.90	-3478	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2115	51.38	1.15	12	0.07	276.00	12348.00	21400	20240617	-33.74	12160	20240131	16.61	21400	-33.74	20240617	12160	16.61	20240131	21400	-33.74	20240617	12160	16.61	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
119	20241011	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	-170	5	-1.18	107497580	7549	5.20	14330	14390	14180	18650	10050	14350	14239.98	5.90	-2102	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2115	51.38	1.15	12	0.05	276.00	12348.00	21400	20240617	-33.74	12160	20240131	16.61	21400	-33.74	20240617	12160	16.61	20240131	21400	-33.74	20240617	12160	16.61	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
120	20241011	090645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14390	40	2	0.28	3658630	255	0.18	14330	14390	14330	18650	10050	14350	14347.57	5.90	134	15696	15022	14576	13902	13456	15360	14240	80	4300	500	10610	10	1	14912798	2146	52.14	1.17	12	0.00	276.00	12348.00	21400	20240617	-32.76	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	3.72	N	083930	500	79 억	879408	N	N	5	N	N
121	20241010	160659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	160	2	1.13	2116183540	144790	587.60	14240	15250	14130	18440	9940	14190	14615.54	5.98	-11911	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2140	51.99	1.16	12	0.97	276.00	12348.00	21400	20240617	-32.94	12160	20240131	18.01	21400	-32.94	20240617	12160	18.01	20240131	21400	-32.94	20240617	12160	18.01	20240131	3.75	N	083930	500	79 억	891340	N	N	5	N	N
122	20241010	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14270	80	2	0.56	2040349510	139492	566.10	14240	15250	14130	18440	9940	14190	14627.00	5.98	-11439	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2128	51.70	1.16	12	0.94	276.00	12348.00	21400	20240617	-33.32	12160	20240131	17.35	21400	-33.32	20240617	12160	17.35	20240131	21400	-33.32	20240617	12160	17.35	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
123	20241010	140704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	140	2	0.99	1981997370	135426	549.60	14240	15250	14130	18440	9940	14190	14635.28	5.98	-10637	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2137	51.92	1.16	12	0.91	276.00	12348.00	21400	20240617	-33.04	12160	20240131	17.85	21400	-33.04	20240617	12160	17.85	20240131	21400	-33.04	20240617	12160	17.85	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
124	20241010	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	150	2	1.06	1934187200	132088	536.05	14240	15250	14130	18440	9940	14190	14643.17	5.98	-10268	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2138	51.96	1.16	12	0.89	276.00	12348.00	21400	20240617	-32.99	12160	20240131	17.93	21400	-32.99	20240617	12160	17.93	20240131	21400	-32.99	20240617	12160	17.93	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
125	20241010	120703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	160	2	1.13	1911023810	130470	529.48	14240	15250	14130	18440	9940	14190	14647.23	5.98	-10084	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2140	51.99	1.16	12	0.87	276.00	12348.00	21400	20240617	-32.94	12160	20240131	18.01	21400	-32.94	20240617	12160	18.01	20240131	21400	-32.94	20240617	12160	18.01	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
126	20241010	110702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	210	2	1.48	1861398680	127009	515.44	14240	15250	14130	18440	9940	14190	14655.64	5.98	-10259	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2147	52.17	1.17	12	0.85	276.00	12348.00	21400	20240617	-32.71	12160	20240131	18.42	21400	-32.71	20240617	12160	18.42	20240131	21400	-32.71	20240617	12160	18.42	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
127	20241010	100702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	150	2	1.06	1507713920	102211	414.80	14240	15250	14230	18440	9940	14190	14750.99	5.98	-13099	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2138	51.96	1.16	12	0.69	276.00	12348.00	21400	20240617	-32.99	12160	20240131	17.93	21400	-32.99	20240617	12160	17.93	20240131	21400	-32.99	20240617	12160	17.93	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
128	20241010	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	50	2	0.35	17871090	1255	5.09	14240	14250	14230	18440	9940	14190	14239.91	5.98	1146	14390	14290	14140	14040	13890	14340	14090	80	4250	500	10500	10	1	14912798	2124	51.59	1.15	12	0.01	276.00	12348.00	21400	20240617	-33.46	12160	20240131	17.11	21400	-33.46	20240617	12160	17.11	20240131	21400	-33.46	20240617	12160	17.11	20240131	3.75	N	083930	500	79 억	891340	N	N	86	N	N
129	20241008	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14190	90	2	0.64	345179030	24471	134.23	14150	14240	13990	18330	9870	14100	14105.47	5.97	1557	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2116	51.41	1.15	12	0.16	276.00	12348.00	21400	20240617	-33.69	12160	20240131	16.69	21400	-33.69	20240617	12160	16.69	20240131	21400	-33.69	20240617	12160	16.69	20240131	3.77	N	083930	500	79 억	889795	N	N	86	N	N
130	20241008	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14220	120	2	0.85	333193970	23627	129.61	14150	14240	13990	18330	9870	14100	14102.25	5.97	1488	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2121	51.52	1.15	12	0.16	276.00	12348.00	21400	20240617	-33.55	12160	20240131	16.94	21400	-33.55	20240617	12160	16.94	20240131	21400	-33.55	20240617	12160	16.94	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
131	20241008	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	100	2	0.71	276201990	19611	107.58	14150	14240	13990	18330	9870	14100	14084.03	5.97	519	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2118	51.45	1.15	12	0.13	276.00	12348.00	21400	20240617	-33.64	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
132	20241008	130659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-80	5	-0.57	183907350	13076	71.73	14150	14180	13990	18330	9870	14100	14064.50	5.97	-2312	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2091	50.80	1.14	12	0.09	276.00	12348.00	21400	20240617	-34.49	12160	20240131	15.30	21400	-34.49	20240617	12160	15.30	20240131	21400	-34.49	20240617	12160	15.30	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
133	20241008	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14090	-10	5	-0.07	154906680	11011	60.40	14150	14180	13990	18330	9870	14100	14068.36	5.97	-2595	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2101	51.05	1.14	12	0.07	276.00	12348.00	21400	20240617	-34.16	12160	20240131	15.87	21400	-34.16	20240617	12160	15.87	20240131	21400	-34.16	20240617	12160	15.87	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
134	20241008	110659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	-60	5	-0.43	123853230	8805	48.30	14150	14180	13990	18330	9870	14100	14066.24	5.97	-1293	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2094	50.87	1.14	12	0.06	276.00	12348.00	21400	20240617	-34.39	12160	20240131	15.46	21400	-34.39	20240617	12160	15.46	20240131	21400	-34.39	20240617	12160	15.46	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
135	20241008	100701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14070	-30	5	-0.21	90863840	6456	35.41	14150	14180	14040	18330	9870	14100	14074.32	5.97	577	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2098	50.98	1.14	12	0.04	276.00	12348.00	21400	20240617	-34.25	12160	20240131	15.71	21400	-34.25	20240617	12160	15.71	20240131	21400	-34.25	20240617	12160	15.71	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
136	20241008	090700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	-60	5	-0.43	28194460	2006	11.00	14150	14150	14040	18330	9870	14100	14055.06	5.97	441	14373	14236	14043	13906	13713	14305	13975	80	4230	500	10430	10	1	14912798	2094	50.87	1.14	12	0.01	276.00	12348.00	21400	20240617	-34.39	12160	20240131	15.46	21400	-34.39	20240617	12160	15.46	20240131	21400	-34.39	20240617	12160	15.46	20240131	3.77	N	083930	500	79 억	889795	N	N	34	N	N
137	20241007	160702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	240	2	1.73	253059420	18006	100.35	13860	14180	13850	18010	9710	13860	14054.17	5.92	7032	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2103	51.09	1.14	12	0.12	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.76	N	083930	500	79 억	882742	N	N	34	N	N
138	20241007	150638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14060	200	2	1.44	243013320	17293	96.37	13860	14180	13850	18010	9710	13860	14052.70	5.92	6983	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2097	50.94	1.14	12	0.12	276.00	12348.00	21400	20240617	-34.30	12160	20240131	15.62	21400	-34.30	20240617	12160	15.62	20240131	21400	-34.30	20240617	12160	15.62	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
139	20241007	140706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	250	2	1.80	222632390	15848	88.32	13860	14180	13850	18010	9710	13860	14047.98	5.92	6766	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2104	51.12	1.14	12	0.11	276.00	12348.00	21400	20240617	-34.07	12160	20240131	16.04	21400	-34.07	20240617	12160	16.04	20240131	21400	-34.07	20240617	12160	16.04	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
140	20241007	130639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	180	2	1.30	145507720	10378	57.84	13860	14180	13850	18010	9710	13860	14020.79	5.92	2851	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2094	50.87	1.14	12	0.07	276.00	12348.00	21400	20240617	-34.39	12160	20240131	15.46	21400	-34.39	20240617	12160	15.46	20240131	21400	-34.39	20240617	12160	15.46	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
141	20241007	120713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14060	200	2	1.44	114112980	8137	45.35	13860	14180	13850	18010	9710	13860	14023.96	5.92	2412	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2097	50.94	1.14	12	0.05	276.00	12348.00	21400	20240617	-34.30	12160	20240131	15.62	21400	-34.30	20240617	12160	15.62	20240131	21400	-34.30	20240617	12160	15.62	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
142	20241007	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	240	2	1.73	101301050	7228	40.28	13860	14180	13850	18010	9710	13860	14015.09	5.92	2448	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2103	51.09	1.14	12	0.05	276.00	12348.00	21400	20240617	-34.11	12160	20240131	15.95	21400	-34.11	20240617	12160	15.95	20240131	21400	-34.11	20240617	12160	15.95	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
143	20241007	100630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14070	210	2	1.52	55845580	4002	22.30	13860	14090	13850	18010	9710	13860	13954.42	5.92	1356	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2098	50.98	1.14	12	0.03	276.00	12348.00	21400	20240617	-34.25	12160	20240131	15.71	21400	-34.25	20240617	12160	15.71	20240131	21400	-34.25	20240617	12160	15.71	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
144	20241007	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	10	2	0.07	3785690	272	1.52	13860	13990	13860	18010	9710	13860	13917.98	5.92	-156	14286	14072	13856	13642	13426	14180	13750	80	4150	500	10250	10	1	14912798	2068	50.25	1.12	12	0.00	276.00	12348.00	21400	20240617	-35.19	12160	20240131	14.06	21400	-35.19	20240617	12160	14.06	20240131	21400	-35.19	20240617	12160	14.06	20240131	3.76	N	083930	500	79 억	882742	N	N	114	N	N
145	20241004	160611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	210	2	1.54	248605870	17924	65.97	13650	14070	13640	17740	9560	13650	13870.00	5.89	3710	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2067	50.22	1.12	12	0.12	276.00	12348.00	21400	20240617	-35.23	12160	20240131	13.98	21400	-35.23	20240617	12160	13.98	20240131	21400	-35.23	20240617	12160	13.98	20240131	3.79	N	083930	500	79 억	879053	N	N	114	N	N
146	20241004	150618	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13920	270	2	1.98	208394300	15027	55.31	13650	14070	13640	17740	9560	13650	13867.99	5.89	2644	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2076	50.43	1.13	12	0.10	276.00	12348.00	21400	20240617	-34.95	12160	20240131	14.47	21400	-34.95	20240617	12160	14.47	20240131	21400	-34.95	20240617	12160	14.47	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
147	20241004	140620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	260	2	1.90	184564280	13309	48.99	13650	14070	13640	17740	9560	13650	13867.63	5.89	1840	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2074	50.40	1.13	12	0.09	276.00	12348.00	21400	20240617	-35.00	12160	20240131	14.39	21400	-35.00	20240617	12160	14.39	20240131	21400	-35.00	20240617	12160	14.39	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
148	20241004	130617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13910	260	2	1.90	155479950	11206	41.25	13650	14070	13640	17740	9560	13650	13874.71	5.89	1620	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2074	50.40	1.13	12	0.08	276.00	12348.00	21400	20240617	-35.00	12160	20240131	14.39	21400	-35.00	20240617	12160	14.39	20240131	21400	-35.00	20240617	12160	14.39	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
149	20241004	120616	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	180	2	1.32	139975470	10085	37.12	13650	14070	13640	17740	9560	13650	13879.57	5.89	1275	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2062	50.11	1.12	12	0.07	276.00	12348.00	21400	20240617	-35.37	12160	20240131	13.73	21400	-35.37	20240617	12160	13.73	20240131	21400	-35.37	20240617	12160	13.73	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
150	20241004	110612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13950	300	2	2.20	103236820	7452	27.43	13650	14070	13640	17740	9560	13650	13853.57	5.89	1249	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2080	50.54	1.13	12	0.05	276.00	12348.00	21400	20240617	-34.81	12160	20240131	14.72	21400	-34.81	20240617	12160	14.72	20240131	21400	-34.81	20240617	12160	14.72	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
151	20241004	100611	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14020	370	2	2.71	87498480	6324	23.28	13650	14070	13640	17740	9560	13650	13835.94	5.89	781	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2091	50.80	1.14	12	0.04	276.00	12348.00	21400	20240617	-34.49	12160	20240131	15.30	21400	-34.49	20240617	12160	15.30	20240131	21400	-34.49	20240617	12160	15.30	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
152	20241004	090612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13700	50	2	0.37	3990920	292	1.07	13650	13780	13640	17740	9560	13650	13667.53	5.89	142	14203	13926	13763	13486	13323	13845	13405	80	4090	500	10100	10	1	14912798	2043	49.64	1.11	12	0.00	276.00	12348.00	21400	20240617	-35.98	12160	20240131	12.66	21400	-35.98	20240617	12160	12.66	20240131	21400	-35.98	20240617	12160	12.66	20240131	3.79	N	083930	500	79 억	879053	N	N	59	N	N
153	20241002	160609	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13650	-390	5	-2.78	373995490	27103	182.16	13910	14040	13600	18250	9830	14040	13799.04	5.89	450	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2036	49.46	1.11	12	0.18	276.00	12348.00	21400	20240617	-36.21	12160	20240131	12.25	21400	-36.21	20240617	12160	12.25	20240131	21400	-36.21	20240617	12160	12.25	20240131	3.83	N	083930	500	79 억	878775	N	N	59	N	N
154	20241002	150620	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13660	-380	5	-2.71	357671320	25907	174.12	13910	14040	13600	18250	9830	14040	13805.97	5.89	625	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2037	49.49	1.11	12	0.17	276.00	12348.00	21400	20240617	-36.17	12160	20240131	12.34	21400	-36.17	20240617	12160	12.34	20240131	21400	-36.17	20240617	12160	12.34	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N
155	20241002	140617	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13830	-210	5	-1.50	234945550	16964	114.01	13910	14040	13730	18250	9830	14040	13849.66	5.89	5057	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2062	50.11	1.12	12	0.11	276.00	12348.00	21400	20240617	-35.37	12160	20240131	13.73	21400	-35.37	20240617	12160	13.73	20240131	21400	-35.37	20240617	12160	13.73	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N
156	20241002	130612	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13900	-140	5	-1.00	199839860	14433	97.00	13910	14040	13730	18250	9830	14040	13846.04	5.89	5457	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2073	50.36	1.13	12	0.10	276.00	12348.00	21400	20240617	-35.05	12160	20240131	14.31	21400	-35.05	20240617	12160	14.31	20240131	21400	-35.05	20240617	12160	14.31	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N
157	20241002	120608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13920	-120	5	-0.85	191606740	13840	93.02	13910	14040	13730	18250	9830	14040	13844.42	5.89	5414	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2076	50.43	1.13	12	0.09	276.00	12348.00	21400	20240617	-34.95	12160	20240131	14.47	21400	-34.95	20240617	12160	14.47	20240131	21400	-34.95	20240617	12160	14.47	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N
158	20241002	110602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13860	-180	5	-1.28	167065070	12071	81.13	13910	14040	13730	18250	9830	14040	13840.20	5.89	4731	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2067	50.22	1.12	12	0.08	276.00	12348.00	21400	20240617	-35.23	12160	20240131	13.98	21400	-35.23	20240617	12160	13.98	20240131	21400	-35.23	20240617	12160	13.98	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N
159	20241002	100601	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13790	-250	5	-1.78	74131450	5370	36.09	13910	13910	13730	18250	9830	14040	13804.74	5.89	186	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2056	49.96	1.12	12	0.04	276.00	12348.00	21400	20240617	-35.56	12160	20240131	13.40	21400	-35.56	20240617	12160	13.40	20240131	21400	-35.56	20240617	12160	13.40	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N
160	20241002	090559	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	13840	-200	5	-1.42	10148310	732	4.92	13910	13910	13730	18250	9830	14040	13863.81	5.89	-329	14586	14312	14116	13842	13646	14215	13745	80	4210	500	10380	10	1	14912798	2064	50.14	1.12	12	0.00	276.00	12348.00	21400	20240617	-35.33	12160	20240131	13.82	21400	-35.33	20240617	12160	13.82	20240131	21400	-35.33	20240617	12160	13.82	20240131	3.83	N	083930	500	79 억	878775	N	N	72	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History