KissMeData/053080/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20241031	160604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	240	2	1.55	3887281670	243429	261.48	15440	16500	15300	20150	10880	15530	15969.17	0.75	11566	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2050	18.17	1.21	12	1.87	868.00	13035.00	29400	20231030	-46.36	11850	20240805	33.08	24450	-35.50	20240411	11850	33.08	20240805	28000	-43.68	20231106	11850	33.08	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
3	20241031	150611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	220	2	1.42	3722719330	232991	250.27	15440	16500	15300	20150	10880	15530	15977.95	0.75	11650	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2047	18.15	1.21	12	1.79	868.00	13035.00	29400	20231030	-46.43	11850	20240805	32.91	24450	-35.58	20240411	11850	32.91	20240805	28000	-43.75	20231106	11850	32.91	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
4	20241031	140610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	300	2	1.93	3559699410	222652	239.16	15440	16500	15300	20150	10880	15530	15987.73	0.75	10884	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2058	18.24	1.21	12	1.71	868.00	13035.00	29400	20231030	-46.16	11850	20240805	33.59	24450	-35.26	20240411	11850	33.59	20240805	28000	-43.46	20231106	11850	33.59	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
5	20241031	130609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15740	210	2	1.35	3281133560	205012	220.21	15440	16500	15300	20150	10880	15530	16004.59	0.75	12377	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2046	18.13	1.21	12	1.58	868.00	13035.00	29400	20231030	-46.46	11850	20240805	32.83	24450	-35.62	20240411	11850	32.83	20240805	28000	-43.79	20231106	11850	32.83	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
6	20241031	120609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15860	330	2	2.12	2866311580	178720	191.97	15440	16500	15300	20150	10880	15530	16038.00	0.75	5412	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2062	18.27	1.22	12	1.37	868.00	13035.00	29400	20231030	-46.05	11850	20240805	33.84	24450	-35.13	20240411	11850	33.84	20240805	28000	-43.36	20231106	11850	33.84	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
7	20241031	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-80	5	-0.52	359808090	23365	25.10	15440	15550	15300	20150	10880	15530	15399.45	0.75	3296	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2008	17.80	1.19	12	0.18	868.00	13035.00	29400	20231030	-47.45	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	28000	-44.82	20231106	11850	30.38	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
8	20241031	100610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-80	5	-0.52	247281700	16063	17.25	15440	15550	15300	20150	10880	15530	15394.49	0.75	3396	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	2008	17.80	1.19	12	0.12	868.00	13035.00	29400	20231030	-47.45	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	28000	-44.82	20231106	11850	30.38	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
9	20241031	090608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	-220	5	-1.42	42138950	2740	2.94	15440	15440	15310	20150	10880	15530	15379.18	0.75	65	16150	15840	15670	15360	15190	15755	15275	65	4620	500	11180	10	1	12999807	1990	17.64	1.17	12	0.02	868.00	13035.00	29400	20231030	-47.93	11850	20240805	29.20	24450	-37.38	20240411	11850	29.20	20240805	28000	-45.32	20231106	11850	29.20	20240805	5.41	N	053080	500	64 억	97774	N	N	N	N
10	20241030	160606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	30	2	0.19	1445829590	91855	149.76	15900	15980	15500	20150	10850	15500	15740.58	0.76	-1269	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2019	17.89	1.19	12	0.71	868.00	13035.00	29400	20231030	-47.18	11850	20240805	31.05	24450	-36.48	20240411	11850	31.05	20240805	29400	-47.18	20231030	11850	31.05	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
11	20241030	150620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	10	2	0.06	1326829630	84194	137.27	15900	15980	15500	20150	10850	15500	15759.19	0.76	-1269	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2016	17.87	1.19	12	0.65	868.00	13035.00	29400	20231030	-47.24	11850	20240805	30.89	24450	-36.56	20240411	11850	30.89	20240805	29400	-47.24	20231030	11850	30.89	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
12	20241030	140611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15570	70	2	0.45	1201516520	76128	124.12	15900	15980	15530	20150	10850	15500	15782.85	0.76	-552	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2024	17.94	1.19	12	0.59	868.00	13035.00	29400	20231030	-47.04	11850	20240805	31.39	24450	-36.32	20240411	11850	31.39	20240805	29400	-47.04	20231030	11850	31.39	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
13	20241030	130611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	60	2	0.39	1134791240	71839	117.12	15900	15980	15530	20150	10850	15500	15796.31	0.76	-426	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2023	17.93	1.19	12	0.55	868.00	13035.00	29400	20231030	-47.07	11850	20240805	31.31	24450	-36.36	20240411	11850	31.31	20240805	29400	-47.07	20231030	11850	31.31	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
14	20241030	120619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	160	2	1.03	998491330	63100	102.88	15900	15980	15650	20150	10850	15500	15823.95	0.76	-432	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2036	18.04	1.20	12	0.49	868.00	13035.00	29400	20231030	-46.73	11850	20240805	32.15	24450	-35.95	20240411	11850	32.15	20240805	29400	-46.73	20231030	11850	32.15	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
15	20241030	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	280	2	1.81	912461830	57624	93.95	15900	15980	15650	20150	10850	15500	15834.75	0.76	181	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2051	18.18	1.21	12	0.44	868.00	13035.00	29400	20231030	-46.33	11850	20240805	33.16	24450	-35.46	20240411	11850	33.16	20240805	29400	-46.33	20231030	11850	33.16	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
16	20241030	100608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	290	2	1.87	726213440	45781	74.64	15900	15980	15750	20150	10850	15500	15862.77	0.76	-959	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2053	18.19	1.21	12	0.35	868.00	13035.00	29400	20231030	-46.29	11850	20240805	33.25	24450	-35.42	20240411	11850	33.25	20240805	29400	-46.29	20231030	11850	33.25	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
17	20241030	090610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	390	2	2.52	328118120	20643	33.66	15900	15980	15800	20150	10850	15500	15894.89	0.76	124	15953	15726	15543	15316	15133	15635	15225	65	4650	500	11160	10	1	12999807	2066	18.31	1.22	12	0.16	868.00	13035.00	29400	20231030	-45.95	11850	20240805	34.09	24450	-35.01	20240411	11850	34.09	20240805	29400	-45.95	20231030	11850	34.09	20240805	5.33	N	053080	500	64 억	99122	N	N	N	N
18	20241029	160549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-180	5	-1.15	947594900	60847	65.99	15750	15770	15360	20350	10980	15680	15573.54	0.78	-2429	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2015	17.86	1.19	12	0.47	868.00	13035.00	29400	20231030	-47.28	11850	20240805	30.80	24450	-36.61	20240411	11850	30.80	20240805	29400	-47.28	20231030	11850	30.80	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
19	20241029	150559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-170	5	-1.08	909470530	58388	63.33	15750	15770	15360	20350	10980	15680	15576.28	0.78	-2219	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2016	17.87	1.19	12	0.45	868.00	13035.00	29400	20231030	-47.24	11850	20240805	30.89	24450	-36.56	20240411	11850	30.89	20240805	29400	-47.24	20231030	11850	30.89	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
20	20241029	140537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	-210	5	-1.34	799118590	51261	55.60	15750	15770	15360	20350	10980	15680	15589.16	0.78	-2835	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2011	17.82	1.19	12	0.39	868.00	13035.00	29400	20231030	-47.38	11850	20240805	30.55	24450	-36.73	20240411	11850	30.55	20240805	29400	-47.38	20231030	11850	30.55	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
21	20241029	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	-240	5	-1.53	730958850	46854	50.82	15750	15770	15360	20350	10980	15680	15600.73	0.78	-2949	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2007	17.79	1.18	12	0.36	868.00	13035.00	29400	20231030	-47.48	11850	20240805	30.30	24450	-36.85	20240411	11850	30.30	20240805	29400	-47.48	20231030	11850	30.30	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
22	20241029	120556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-190	5	-1.21	663151680	42461	46.05	15750	15770	15360	20350	10980	15680	15617.86	0.78	-2670	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2014	17.85	1.19	12	0.33	868.00	13035.00	29400	20231030	-47.31	11850	20240805	30.72	24450	-36.65	20240411	11850	30.72	20240805	29400	-47.31	20231030	11850	30.72	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
23	20241029	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-40	5	-0.26	613544750	39252	42.57	15750	15770	15360	20350	10980	15680	15630.88	0.78	-3320	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2033	18.02	1.20	12	0.30	868.00	13035.00	29400	20231030	-46.80	11850	20240805	31.98	24450	-36.03	20240411	11850	31.98	20240805	29400	-46.80	20231030	11850	31.98	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
24	20241029	100555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	20	2	0.13	404255200	25812	28.00	15750	15770	15550	20350	10980	15680	15661.50	0.78	1194	16340	16010	15630	15300	14920	16175	15465	65	4670	500	11280	10	1	12999807	2041	18.09	1.20	12	0.20	868.00	13035.00	29400	20231030	-46.60	11850	20240805	32.49	24450	-35.79	20240411	11850	32.49	20240805	29400	-46.60	20231030	11850	32.49	20240805	5.30	N	053080	500	64 억	101499	N	N	N	N
25	20241028	160548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	280	2	1.82	1412792700	90749	70.54	15250	15960	15250	20000	10780	15400	15569.34	0.77	1841	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2038	18.06	1.20	12	0.70	868.00	13035.00	29400	20231030	-46.67	11850	20240805	32.32	24450	-35.87	20240411	11850	32.32	20240805	29400	-46.67	20231030	11850	32.32	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
26	20241028	150552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	260	2	1.69	1281453100	82368	64.03	15250	15960	15250	20000	10780	15400	15559.08	0.77	2320	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2036	18.04	1.20	12	0.63	868.00	13035.00	29400	20231030	-46.73	11850	20240805	32.15	24450	-35.95	20240411	11850	32.15	20240805	29400	-46.73	20231030	11850	32.15	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
27	20241028	140554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	310	2	2.01	1042860640	67139	52.19	15250	15960	15250	20000	10780	15400	15534.34	0.77	2828	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2042	18.10	1.21	12	0.52	868.00	13035.00	29400	20231030	-46.56	11850	20240805	32.57	24450	-35.75	20240411	11850	32.57	20240805	29400	-46.56	20231030	11850	32.57	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
28	20241028	130551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	60	2	0.39	556290890	36095	28.06	15250	15540	15250	20000	10780	15400	15412.10	0.77	-637	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2010	17.81	1.19	12	0.28	868.00	13035.00	29400	20231030	-47.41	11850	20240805	30.46	24450	-36.77	20240411	11850	30.46	20240805	29400	-47.41	20231030	11850	30.46	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
29	20241028	120552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	40	2	0.26	502554520	32616	25.35	15250	15540	15250	20000	10780	15400	15408.41	0.77	-671	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2007	17.79	1.18	12	0.25	868.00	13035.00	29400	20231030	-47.48	11850	20240805	30.30	24450	-36.85	20240411	11850	30.30	20240805	29400	-47.48	20231030	11850	30.30	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
30	20241028	110505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	60	2	0.39	408283090	26501	20.60	15250	15540	15250	20000	10780	15400	15406.51	0.77	-902	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2010	17.81	1.19	12	0.20	868.00	13035.00	29400	20231030	-47.41	11850	20240805	30.46	24450	-36.77	20240411	11850	30.46	20240805	29400	-47.41	20231030	11850	30.46	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
31	20241028	100548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	50	2	0.32	287484650	18677	14.52	15250	15540	15250	20000	10780	15400	15392.13	0.77	294	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2008	17.80	1.19	12	0.14	868.00	13035.00	29400	20231030	-47.45	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	29400	-47.45	20231030	11850	30.38	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
32	20241028	090548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	-10	5	-0.06	47316880	3091	2.40	15250	15450	15250	20000	10780	15400	15279.03	0.77	168	15966	15682	15496	15212	15026	15590	15120	65	4600	500	11080	10	1	12999807	2001	17.73	1.18	12	0.02	868.00	13035.00	29400	20231030	-47.65	11850	20240805	29.87	24450	-37.06	20240411	11850	29.87	20240805	29400	-47.65	20231030	11850	29.87	20240805	5.28	N	053080	500	64 억	99727	N	N	N	N
33	20241025	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	-200	5	-1.28	1982074320	127888	44.07	15470	15780	15310	20250	10920	15600	15498.24	0.78	-2255	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	2002	17.74	1.18	12	0.98	868.00	13035.00	29400	20231030	-47.62	11850	20240805	29.96	24450	-37.01	20240411	11850	29.96	20240805	29400	-47.62	20231030	11850	29.96	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
34	20241025	150551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	-140	5	-0.90	1820475710	117412	40.46	15470	15780	15310	20250	10920	15600	15504.73	0.78	-4192	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	2010	17.81	1.19	12	0.90	868.00	13035.00	29400	20231030	-47.41	11850	20240805	30.46	24450	-36.77	20240411	11850	30.46	20240805	29400	-47.41	20231030	11850	30.46	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
35	20241025	140549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-260	5	-1.67	1608500270	103648	35.72	15470	15780	15310	20250	10920	15600	15518.59	0.78	-3537	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	1994	17.67	1.18	12	0.80	868.00	13035.00	29400	20231030	-47.82	11850	20240805	29.45	24450	-37.26	20240411	11850	29.45	20240805	29400	-47.82	20231030	11850	29.45	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
36	20241025	130552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-280	5	-1.79	1502104390	96707	33.32	15470	15780	15320	20250	10920	15600	15532.28	0.78	-3610	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	1992	17.65	1.18	12	0.74	868.00	13035.00	29400	20231030	-47.89	11850	20240805	29.28	24450	-37.34	20240411	11850	29.28	20240805	29400	-47.89	20231030	11850	29.28	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
37	20241025	120552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-110	5	-0.71	1293186620	83177	28.66	15470	15780	15430	20250	10920	15600	15547.18	0.78	-1532	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	2014	17.85	1.19	12	0.64	868.00	13035.00	29400	20231030	-47.31	11850	20240805	30.72	24450	-36.65	20240411	11850	30.72	20240805	29400	-47.31	20231030	11850	30.72	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
38	20241025	110548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	-60	5	-0.38	1071856800	68909	23.75	15470	15780	15430	20250	10920	15600	15554.43	0.78	-4177	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	2020	17.90	1.19	12	0.53	868.00	13035.00	29400	20231030	-47.14	11850	20240805	31.14	24450	-36.44	20240411	11850	31.14	20240805	29400	-47.14	20231030	11850	31.14	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
39	20241025	100550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15620	20	2	0.13	946014540	60827	20.96	15470	15780	15430	20250	10920	15600	15552.26	0.78	-4187	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	2031	18.00	1.20	12	0.47	868.00	13035.00	29400	20231030	-46.87	11850	20240805	31.81	24450	-36.11	20240411	11850	31.81	20240805	29400	-46.87	20231030	11850	31.81	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
40	20241025	090550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-150	5	-0.96	413415330	26685	9.20	15470	15670	15430	20250	10920	15600	15490.96	0.78	1141	16960	16280	15920	15240	14880	16100	15060	65	4650	500	11230	10	1	12999807	2008	17.80	1.19	12	0.21	868.00	13035.00	29400	20231030	-47.45	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	29400	-47.45	20231030	11850	30.38	20240805	5.32	N	053080	500	64 억	101968	N	N	N	N
41	20241024	160540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	-80	5	-0.51	4652995020	287650	386.74	16080	16600	15560	20350	10980	15680	16176.97	0.82	-5159	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2028	17.97	1.20	12	2.21	868.00	13035.00	29400	20231030	-46.94	11850	20240805	31.65	24450	-36.20	20240411	11850	31.65	20240805	29400	-46.94	20231030	11850	31.65	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
42	20241024	150544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	30	2	0.19	4394382060	271100	364.49	16080	16600	15670	20350	10980	15680	16209.73	0.82	-6803	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2042	18.10	1.21	12	2.09	868.00	13035.00	29400	20231030	-46.56	11850	20240805	32.57	24450	-35.75	20240411	11850	32.57	20240805	29400	-46.56	20231030	11850	32.57	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
43	20241024	140533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	280	2	1.79	4191797720	258250	347.21	16080	16600	15790	20350	10980	15680	16231.86	0.82	-4592	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2075	18.39	1.22	12	1.99	868.00	13035.00	29400	20231030	-45.71	11850	20240805	34.68	24450	-34.72	20240411	11850	34.68	20240805	29400	-45.71	20231030	11850	34.68	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
44	20241024	130543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	280	2	1.79	4023742350	247661	332.98	16080	16600	15910	20350	10980	15680	16247.31	0.82	-1772	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2075	18.39	1.22	12	1.91	868.00	13035.00	29400	20231030	-45.71	11850	20240805	34.68	24450	-34.72	20240411	11850	34.68	20240805	29400	-45.71	20231030	11850	34.68	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
45	20241024	120542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16140	460	2	2.93	3763501380	231449	311.18	16080	16600	15910	20350	10980	15680	16260.97	0.82	388	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2098	18.59	1.24	12	1.78	868.00	13035.00	29400	20231030	-45.10	11850	20240805	36.20	24450	-33.99	20240411	11850	36.20	20240805	29400	-45.10	20231030	11850	36.20	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
46	20241024	110546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16030	350	2	2.23	3578755860	219914	295.67	16080	16600	15910	20350	10980	15680	16273.83	0.82	676	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2084	18.47	1.23	12	1.69	868.00	13035.00	29400	20231030	-45.48	11850	20240805	35.27	24450	-34.44	20240411	11850	35.27	20240805	29400	-45.48	20231030	11850	35.27	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
47	20241024	100550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	330	2	2.10	3180028370	195042	262.23	16080	16600	16000	20350	10980	15680	16304.79	0.82	3866	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2081	18.44	1.23	12	1.50	868.00	13035.00	29400	20231030	-45.54	11850	20240805	35.11	24450	-34.52	20240411	11850	35.11	20240805	29400	-45.54	20231030	11850	35.11	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
48	20241024	090609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16500	820	2	5.23	1460497010	89364	120.15	16080	16600	16050	20350	10980	15680	16344.31	0.82	16279	16086	15882	15546	15342	15006	15985	15445	65	4670	500	11280	10	1	12999807	2145	19.01	1.27	12	0.69	868.00	13035.00	29400	20231030	-43.88	11850	20240805	39.24	24450	-32.52	20240411	11850	39.24	20240805	29400	-43.88	20231030	11850	39.24	20240805	5.44	N	053080	500	64 억	107012	N	N	N	N
49	20241023	160543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	380	2	2.48	1144145300	73806	69.01	15490	15750	15210	19890	10710	15300	15502.11	0.76	8969	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2038	18.06	1.20	12	0.57	868.00	13035.00	29400	20231030	-46.67	11850	20240805	32.32	24450	-35.87	20240411	11850	32.32	20240805	29400	-46.67	20231030	11850	32.32	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
50	20241023	150556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	430	2	2.81	994578480	64233	60.06	15490	15750	15210	19890	10710	15300	15484.32	0.76	9361	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2045	18.12	1.21	12	0.49	868.00	13035.00	29400	20231030	-46.50	11850	20240805	32.74	24450	-35.66	20240411	11850	32.74	20240805	29400	-46.50	20231030	11850	32.74	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
51	20241023	140556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	340	2	2.22	900504250	58243	54.46	15490	15750	15210	19890	10710	15300	15461.55	0.76	9148	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2033	18.02	1.20	12	0.45	868.00	13035.00	29400	20231030	-46.80	11850	20240805	31.98	24450	-36.03	20240411	11850	31.98	20240805	29400	-46.80	20231030	11850	31.98	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
52	20241023	130547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	150	2	0.98	638854530	41487	38.79	15490	15560	15210	19890	10710	15300	15399.25	0.76	3253	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2008	17.80	1.19	12	0.32	868.00	13035.00	29400	20231030	-47.45	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	29400	-47.45	20231030	11850	30.38	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
53	20241023	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	150	2	0.98	586818140	38123	35.65	15490	15560	15210	19890	10710	15300	15393.10	0.76	2547	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2008	17.80	1.19	12	0.29	868.00	13035.00	29400	20231030	-47.45	11850	20240805	30.38	24450	-36.81	20240411	11850	30.38	20240805	29400	-47.45	20231030	11850	30.38	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
54	20241023	110543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	160	2	1.05	520159220	33818	31.62	15490	15560	15210	19890	10710	15300	15381.47	0.76	912	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2010	17.81	1.19	12	0.26	868.00	13035.00	29400	20231030	-47.41	11850	20240805	30.46	24450	-36.77	20240411	11850	30.46	20240805	29400	-47.41	20231030	11850	30.46	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
55	20241023	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	100	2	0.65	304959640	19759	18.48	15490	15560	15250	19890	10710	15300	15434.92	0.76	630	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2002	17.74	1.18	12	0.15	868.00	13035.00	29400	20231030	-47.62	11850	20240805	29.96	24450	-37.01	20240411	11850	29.96	20240805	29400	-47.62	20231030	11850	29.96	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
56	20241023	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15430	130	2	0.85	62888720	4068	3.80	15490	15500	15410	19890	10710	15300	15465.09	0.76	30	16193	15746	15523	15076	14853	15635	14965	65	4590	500	11010	10	1	12999807	2006	17.78	1.18	12	0.03	868.00	13035.00	29400	20231030	-47.52	11850	20240805	30.21	24450	-36.89	20240411	11850	30.21	20240805	29400	-47.52	20231030	11850	30.21	20240805	5.49	N	053080	500	64 억	98186	N	N	N	N
57	20241022	160538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	-650	5	-4.08	1645421770	105899	92.36	15970	15970	15300	20700	11170	15950	15538.04	0.87	-14775	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	1989	17.63	1.17	12	0.81	868.00	13035.00	29400	20231030	-47.96	11850	20240805	29.11	24450	-37.42	20240411	11850	29.11	20240805	29400	-47.96	20231030	11850	29.11	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
58	20241022	150545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	-580	5	-3.64	1408621120	90450	78.89	15970	15970	15360	20700	11170	15950	15573.04	0.87	-14775	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	1998	17.71	1.18	12	0.70	868.00	13035.00	29400	20231030	-47.72	11850	20240805	29.70	24450	-37.14	20240411	11850	29.70	20240805	29400	-47.72	20231030	11850	29.70	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
59	20241022	140545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	-480	5	-3.01	1201572990	77017	67.17	15970	15970	15450	20700	11170	15950	15600.93	0.87	-14737	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	2011	17.82	1.19	12	0.59	868.00	13035.00	29400	20231030	-47.38	11850	20240805	30.55	24450	-36.73	20240411	11850	30.55	20240805	29400	-47.38	20231030	11850	30.55	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
60	20241022	130544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	-440	5	-2.76	1090763700	69864	60.94	15970	15970	15480	20700	11170	15950	15612.17	0.87	-14737	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	2016	17.87	1.19	12	0.54	868.00	13035.00	29400	20231030	-47.24	11850	20240805	30.89	24450	-36.56	20240411	11850	30.89	20240805	29400	-47.24	20231030	11850	30.89	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
61	20241022	120544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	-370	5	-2.32	856470130	54788	47.79	15970	15970	15500	20700	11170	15950	15631.84	0.87	-13683	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	2025	17.95	1.20	12	0.42	868.00	13035.00	29400	20231030	-47.01	11850	20240805	31.48	24450	-36.28	20240411	11850	31.48	20240805	29400	-47.01	20231030	11850	31.48	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
62	20241022	110541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15590	-360	5	-2.26	774080070	49502	43.18	15970	15970	15500	20700	11170	15950	15636.69	0.87	-13424	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	2027	17.96	1.20	12	0.38	868.00	13035.00	29400	20231030	-46.97	11850	20240805	31.56	24450	-36.24	20240411	11850	31.56	20240805	29400	-46.97	20231030	11850	31.56	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
63	20241022	100542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	-400	5	-2.51	601330030	38388	33.48	15970	15970	15550	20700	11170	15950	15663.76	0.87	-13504	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	2021	17.91	1.19	12	0.30	868.00	13035.00	29400	20231030	-47.11	11850	20240805	31.22	24450	-36.40	20240411	11850	31.22	20240805	29400	-47.11	20231030	11850	31.22	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
64	20241022	090542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	-50	5	-0.31	79657740	4996	4.36	15970	15970	15840	20700	11170	15950	15944.18	0.87	-2982	16423	16186	15893	15656	15363	16305	15775	65	4750	500	11480	10	1	12999807	2067	18.32	1.22	12	0.04	868.00	13035.00	29400	20231030	-45.92	11850	20240805	34.18	24450	-34.97	20240411	11850	34.18	20240805	29400	-45.92	20231030	11850	34.18	20240805	5.53	N	053080	500	64 억	112961	N	N	N	N
65	20241021	160538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-10	5	-0.06	1779412920	111945	88.85	15710	16130	15600	20700	11180	15960	15895.40	0.84	3253	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2073	18.38	1.22	12	0.86	868.00	13035.00	29400	20231030	-45.75	11850	20240805	34.60	24450	-34.76	20240411	11850	34.60	20240805	29400	-45.75	20231030	11850	34.60	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
66	20241021	150541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15870	-90	5	-0.56	1661119870	104516	82.95	15710	16130	15600	20700	11180	15960	15893.44	0.84	4802	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2063	18.28	1.22	12	0.80	868.00	13035.00	29400	20231030	-46.02	11850	20240805	33.92	24450	-35.09	20240411	11850	33.92	20240805	29400	-46.02	20231030	11850	33.92	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
67	20241021	140542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15940	-20	5	-0.13	1442267770	90725	72.01	15710	16130	15600	20700	11180	15960	15897.13	0.84	6656	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2072	18.36	1.22	12	0.70	868.00	13035.00	29400	20231030	-45.78	11850	20240805	34.51	24450	-34.81	20240411	11850	34.51	20240805	29400	-45.78	20231030	11850	34.51	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
68	20241021	130540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	0	3	0.00	1346500990	84718	67.24	15710	16130	15600	20700	11180	15960	15893.91	0.84	7324	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2075	18.39	1.22	12	0.65	868.00	13035.00	29400	20231030	-45.71	11850	20240805	34.68	24450	-34.72	20240411	11850	34.68	20240805	29400	-45.71	20231030	11850	34.68	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
69	20241021	120541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	0	3	0.00	1244856060	78350	62.18	15710	16130	15600	20700	11180	15960	15888.39	0.84	8280	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2075	18.39	1.22	12	0.60	868.00	13035.00	29400	20231030	-45.71	11850	20240805	34.68	24450	-34.72	20240411	11850	34.68	20240805	29400	-45.71	20231030	11850	34.68	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
70	20241021	110538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	110	2	0.69	1073102630	67622	53.67	15710	16130	15600	20700	11180	15960	15869.12	0.84	12353	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2089	18.51	1.23	12	0.52	868.00	13035.00	29400	20231030	-45.34	11850	20240805	35.61	24450	-34.27	20240411	11850	35.61	20240805	29400	-45.34	20231030	11850	35.61	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
71	20241021	100540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15980	20	2	0.13	757072930	47875	38.00	15710	16080	15600	20700	11180	15960	15813.50	0.84	13890	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2077	18.41	1.23	12	0.37	868.00	13035.00	29400	20231030	-45.65	11850	20240805	34.85	24450	-34.64	20240411	11850	34.85	20240805	29400	-45.65	20231030	11850	34.85	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
72	20241021	090538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	-180	5	-1.13	83155160	5280	4.19	15710	15890	15710	20700	11180	15960	15748.68	0.84	749	16600	16280	16030	15710	15460	16155	15585	65	4740	500	11490	10	1	12999807	2051	18.18	1.21	12	0.04	868.00	13035.00	29400	20231030	-46.33	11850	20240805	33.16	24450	-35.46	20240411	11850	33.16	20240805	29400	-46.33	20231030	11850	33.16	20240805	5.56	N	053080	500	64 억	109708	N	N	N	N
73	20241018	160538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	-390	5	-2.39	1986263740	124730	101.11	16250	16350	15780	21250	11450	16350	15924.11	0.90	-7298	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2075	18.39	1.22	12	0.96	868.00	13035.00	29400	20231030	-45.71	11850	20240805	34.68	24450	-34.72	20240411	11850	34.68	20240805	29400	-45.71	20231030	11850	34.68	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
74	20241018	150551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15870	-480	5	-2.94	1829518090	114893	93.14	16250	16350	15780	21250	11450	16350	15923.44	0.90	-6936	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2063	18.28	1.22	12	0.88	868.00	13035.00	29400	20231030	-46.02	11850	20240805	33.92	24450	-35.09	20240411	11850	33.92	20240805	29400	-46.02	20231030	11850	33.92	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
75	20241018	140553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	-520	5	-3.18	1613095530	101226	82.06	16250	16350	15780	21250	11450	16350	15935.34	0.90	-7859	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2058	18.24	1.21	12	0.78	868.00	13035.00	29400	20231030	-46.16	11850	20240805	33.59	24450	-35.26	20240411	11850	33.59	20240805	29400	-46.16	20231030	11850	33.59	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
76	20241018	130541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	-530	5	-3.24	1346890120	84385	68.41	16250	16350	15800	21250	11450	16350	15960.97	0.90	-6616	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2057	18.23	1.21	12	0.65	868.00	13035.00	29400	20231030	-46.19	11850	20240805	33.50	24450	-35.30	20240411	11850	33.50	20240805	29400	-46.19	20231030	11850	33.50	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
77	20241018	120549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	-460	5	-2.81	1240513260	77670	62.96	16250	16350	15800	21250	11450	16350	15971.29	0.90	-6576	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2066	18.31	1.22	12	0.60	868.00	13035.00	29400	20231030	-45.95	11850	20240805	34.09	24450	-35.01	20240411	11850	34.09	20240805	29400	-45.95	20231030	11850	34.09	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
78	20241018	110545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15840	-510	5	-3.12	986686830	61638	49.97	16250	16350	15830	21250	11450	16350	16007.43	0.90	-6681	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2059	18.25	1.22	12	0.47	868.00	13035.00	29400	20231030	-46.12	11850	20240805	33.67	24450	-35.21	20240411	11850	33.67	20240805	29400	-46.12	20231030	11850	33.67	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
79	20241018	100539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15910	-440	5	-2.69	683094500	42524	34.47	16250	16350	15900	21250	11450	16350	16063.33	0.90	-5424	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2068	18.33	1.22	12	0.33	868.00	13035.00	29400	20231030	-45.88	11850	20240805	34.26	24450	-34.93	20240411	11850	34.26	20240805	29400	-45.88	20231030	11850	34.26	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
80	20241018	090541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16250	-100	5	-0.61	75651110	4646	3.77	16250	16350	16240	21250	11450	16350	16282.17	0.90	-1705	16910	16630	16340	16060	15770	16485	15915	65	4900	500	11770	10	1	12999807	2112	18.72	1.25	12	0.04	868.00	13035.00	29400	20231030	-44.73	11850	20240805	37.13	24450	-33.54	20240411	11850	37.13	20240805	29400	-44.73	20231030	11850	37.13	20240805	5.64	N	053080	500	64 억	116943	N	N	N	N
81	20241017	160539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16350	10	2	0.06	1945658940	119563	77.43	16430	16620	16050	21200	11440	16340	16272.97	0.93	-4322	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2125	18.84	1.25	12	0.92	868.00	13035.00	29400	20231030	-44.39	11850	20240805	37.97	24450	-33.13	20240411	11850	37.97	20240805	29400	-44.39	20231030	11850	37.97	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
82	20241017	150540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16180	-160	5	-0.98	1745617200	107276	69.47	16430	16620	16050	21200	11440	16340	16272.21	0.93	-6712	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2103	18.64	1.24	12	0.83	868.00	13035.00	29400	20231030	-44.97	11850	20240805	36.54	24450	-33.82	20240411	11850	36.54	20240805	29400	-44.97	20231030	11850	36.54	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
83	20241017	140541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16120	-220	5	-1.35	1469728420	90173	58.39	16430	16620	16100	21200	11440	16340	16298.99	0.93	-4499	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2096	18.57	1.24	12	0.69	868.00	13035.00	29400	20231030	-45.17	11850	20240805	36.03	24450	-34.07	20240411	11850	36.03	20240805	29400	-45.17	20231030	11850	36.03	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
84	20241017	130539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16190	-150	5	-0.92	1242000670	76088	49.27	16430	16620	16110	21200	11440	16340	16323.21	0.93	-4239	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2105	18.65	1.24	12	0.59	868.00	13035.00	29400	20231030	-44.93	11850	20240805	36.62	24450	-33.78	20240411	11850	36.62	20240805	29400	-44.93	20231030	11850	36.62	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
85	20241017	120541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16210	-130	5	-0.80	1133921710	69426	44.96	16430	16620	16110	21200	11440	16340	16332.81	0.93	-4235	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2107	18.68	1.24	12	0.53	868.00	13035.00	29400	20231030	-44.86	11850	20240805	36.79	24450	-33.70	20240411	11850	36.79	20240805	29400	-44.86	20231030	11850	36.79	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
86	20241017	110541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	-170	5	-1.04	955273270	58367	37.80	16430	16620	16110	21200	11440	16340	16366.67	0.93	-5462	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2102	18.63	1.24	12	0.45	868.00	13035.00	29400	20231030	-45.00	11850	20240805	36.46	24450	-33.87	20240411	11850	36.46	20240805	29400	-45.00	20231030	11850	36.46	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
87	20241017	100542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16370	30	2	0.18	565747980	34373	22.26	16430	16620	16330	21200	11440	16340	16459.08	0.93	-2337	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2128	18.86	1.26	12	0.26	868.00	13035.00	29400	20231030	-44.32	11850	20240805	38.14	24450	-33.05	20240411	11850	38.14	20240805	29400	-44.32	20231030	11850	38.14	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
88	20241017	090537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	280	2	1.71	127519990	7698	4.99	16430	16620	16430	21200	11440	16340	16565.34	0.93	2283	16780	16560	16430	16210	16080	16495	16145	65	4860	500	11760	10	1	12999807	2161	19.15	1.28	12	0.06	868.00	13035.00	29400	20231030	-43.47	11850	20240805	40.25	24450	-32.02	20240411	11850	40.25	20240805	29400	-43.47	20231030	11850	40.25	20240805	5.63	N	053080	500	64 억	121329	N	N	N	N
89	20241016	160535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16340	-560	5	-3.31	2512256330	152972	62.61	16560	16650	16300	21950	11830	16900	16423.04	0.90	4673	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2124	18.82	1.25	12	1.18	868.00	13035.00	29400	20231030	-44.42	11850	20240805	37.89	24450	-33.17	20240411	11850	37.89	20240805	29400	-44.42	20231030	11850	37.89	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
90	20241016	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16340	-560	5	-3.31	2355850280	143405	58.70	16560	16650	16300	21950	11830	16900	16427.95	0.90	5659	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2124	18.82	1.25	12	1.10	868.00	13035.00	29400	20231030	-44.42	11850	20240805	37.89	24450	-33.17	20240411	11850	37.89	20240805	29400	-44.42	20231030	11850	37.89	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
91	20241016	140538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16420	-480	5	-2.84	1814731660	110323	45.16	16560	16650	16350	21950	11830	16900	16449.26	0.90	5639	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2135	18.92	1.26	12	0.85	868.00	13035.00	29400	20231030	-44.15	11850	20240805	38.57	24450	-32.84	20240411	11850	38.57	20240805	29400	-44.15	20231030	11850	38.57	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
92	20241016	130537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16460	-440	5	-2.60	1573375130	95623	39.14	16560	16650	16350	21950	11830	16900	16453.94	0.90	4623	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2140	18.96	1.26	12	0.74	868.00	13035.00	29400	20231030	-44.01	11850	20240805	38.90	24450	-32.68	20240411	11850	38.90	20240805	29400	-44.01	20231030	11850	38.90	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
93	20241016	120536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16500	-400	5	-2.37	1403719840	85305	34.92	16560	16650	16350	21950	11830	16900	16455.31	0.90	3373	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2145	19.01	1.27	12	0.66	868.00	13035.00	29400	20231030	-43.88	11850	20240805	39.24	24450	-32.52	20240411	11850	39.24	20240805	29400	-43.88	20231030	11850	39.24	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
94	20241016	110535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16520	-380	5	-2.25	1321222310	80293	32.87	16560	16650	16350	21950	11830	16900	16455.01	0.90	3707	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2148	19.03	1.27	12	0.62	868.00	13035.00	29400	20231030	-43.81	11850	20240805	39.41	24450	-32.43	20240411	11850	39.41	20240805	29400	-43.81	20231030	11850	39.41	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
95	20241016	100537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16440	-460	5	-2.72	1169095920	71052	29.08	16560	16650	16350	21950	11830	16900	16454.09	0.90	3728	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2137	18.94	1.26	12	0.55	868.00	13035.00	29400	20231030	-44.08	11850	20240805	38.73	24450	-32.76	20240411	11850	38.73	20240805	29400	-44.08	20231030	11850	38.73	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
96	20241016	090537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16480	-420	5	-2.49	346020960	20963	8.58	16560	16650	16430	21950	11830	16900	16506.27	0.90	-2858	17560	17230	17040	16710	16520	17135	16615	65	5050	500	12160	10	1	12999807	2142	18.99	1.26	12	0.16	868.00	13035.00	29400	20231030	-43.95	11850	20240805	39.07	24450	-32.60	20240411	11850	39.07	20240805	29400	-43.95	20231030	11850	39.07	20240805	5.68	N	053080	500	64 억	116657	N	N	N	N
97	20241015	160533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	-50	5	-0.29	4151729810	242842	130.23	17290	17370	16850	22000	11870	16950	17097.02	0.98	-10991	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2197	19.47	1.30	12	1.87	868.00	13035.00	29400	20231030	-42.52	11850	20240805	42.62	24450	-30.88	20240411	11850	42.62	20240805	29400	-42.52	20231030	11850	42.62	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
98	20241015	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	20	2	0.12	3868874780	226131	121.26	17290	17370	16850	22000	11870	16950	17109.00	0.98	-16638	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2206	19.55	1.30	12	1.74	868.00	13035.00	29400	20231030	-42.28	11850	20240805	43.21	24450	-30.59	20240411	11850	43.21	20240805	29400	-42.28	20231030	11850	43.21	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
99	20241015	140537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	20	2	0.12	3409307410	199013	106.72	17290	17370	16950	22000	11870	16950	17131.08	0.98	-12165	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2206	19.55	1.30	12	1.53	868.00	13035.00	29400	20231030	-42.28	11850	20240805	43.21	24450	-30.59	20240411	11850	43.21	20240805	29400	-42.28	20231030	11850	43.21	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
100	20241015	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17190	240	2	1.42	2958263450	172568	92.54	17290	17370	17010	22000	11870	16950	17142.60	0.98	-2851	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2235	19.80	1.32	12	1.33	868.00	13035.00	29400	20231030	-41.53	11850	20240805	45.06	24450	-29.69	20240411	11850	45.06	20240805	29400	-41.53	20231030	11850	45.06	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
101	20241015	120536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	130	2	0.77	2632439790	153525	82.33	17290	17370	17010	22000	11870	16950	17146.65	0.98	-9322	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2220	19.68	1.31	12	1.18	868.00	13035.00	29400	20231030	-41.90	11850	20240805	44.14	24450	-30.14	20240411	11850	44.14	20240805	29400	-41.90	20231030	11850	44.14	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
102	20241015	110538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17160	210	2	1.24	2208880620	128838	69.09	17290	17370	17010	22000	11870	16950	17144.64	0.98	-2023	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2231	19.77	1.32	12	0.99	868.00	13035.00	29400	20231030	-41.63	11850	20240805	44.81	24450	-29.82	20240411	11850	44.81	20240805	29400	-41.63	20231030	11850	44.81	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
103	20241015	100536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17050	100	2	0.59	1750489040	102046	54.72	17290	17370	17010	22000	11870	16950	17153.92	0.98	-9133	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2216	19.64	1.31	12	0.78	868.00	13035.00	29400	20231030	-42.01	11850	20240805	43.88	24450	-30.27	20240411	11850	43.88	20240805	29400	-42.01	20231030	11850	43.88	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
104	20241015	090534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17280	330	2	1.95	483293070	28016	15.02	17290	17310	17180	22000	11870	16950	17250.62	0.98	-2750	17510	17230	16920	16640	16330	17370	16780	65	5050	500	12200	10	1	12999807	2246	19.91	1.33	12	0.22	868.00	13035.00	29400	20231030	-41.22	11850	20240805	45.82	24450	-29.33	20240411	11850	45.82	20240805	29400	-41.22	20231030	11850	45.82	20240805	5.65	N	053080	500	64 억	127610	N	N	N	N
105	20241014	160522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16950	250	2	1.50	3084216490	182101	74.31	16610	17200	16610	21700	11690	16700	16936.91	0.92	8000	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2203	19.53	1.30	12	1.40	868.00	13035.00	29400	20231030	-42.35	11850	20240805	43.04	24450	-30.67	20240411	11850	43.04	20240805	29400	-42.35	20231030	11850	43.04	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
106	20241014	150530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	180	2	1.08	2893039910	170800	69.70	16610	17200	16610	21700	11690	16700	16938.27	0.92	5757	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2194	19.45	1.29	12	1.31	868.00	13035.00	29400	20231030	-42.59	11850	20240805	42.45	24450	-30.96	20240411	11850	42.45	20240805	29400	-42.59	20231030	11850	42.45	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
107	20241014	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17020	320	2	1.92	2584886690	152637	62.28	16610	17200	16610	21700	11690	16700	16934.97	0.92	5335	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2213	19.61	1.31	12	1.17	868.00	13035.00	29400	20231030	-42.11	11850	20240805	43.63	24450	-30.39	20240411	11850	43.63	20240805	29400	-42.11	20231030	11850	43.63	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
108	20241014	130530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16900	200	2	1.20	2283583590	134857	55.03	16610	17200	16610	21700	11690	16700	16933.49	0.92	3549	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2197	19.47	1.30	12	1.04	868.00	13035.00	29400	20231030	-42.52	11850	20240805	42.62	24450	-30.88	20240411	11850	42.62	20240805	29400	-42.52	20231030	11850	42.62	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
109	20241014	120522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16850	150	2	0.90	2138886670	126283	51.53	16610	17200	16610	21700	11690	16700	16937.38	0.92	4204	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2190	19.41	1.29	12	0.97	868.00	13035.00	29400	20231030	-42.69	11850	20240805	42.19	24450	-31.08	20240411	11850	42.19	20240805	29400	-42.69	20231030	11850	42.19	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
110	20241014	110525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16760	60	2	0.36	1931403370	113956	46.50	16610	17200	16610	21700	11690	16700	16948.83	0.92	4605	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2179	19.31	1.29	12	0.88	868.00	13035.00	29400	20231030	-42.99	11850	20240805	41.43	24450	-31.45	20240411	11850	41.43	20240805	29400	-42.99	20231030	11850	41.43	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
111	20241014	100524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16760	60	2	0.36	1648955130	97094	39.62	16610	17200	16610	21700	11690	16700	16983.28	0.92	8009	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2179	19.31	1.29	12	0.75	868.00	13035.00	29400	20231030	-42.99	11850	20240805	41.43	24450	-31.45	20240411	11850	41.43	20240805	29400	-42.99	20231030	11850	41.43	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
112	20241014	090526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16650	-50	5	-0.30	159973880	9600	3.92	16610	16750	16610	21700	11690	16700	16663.68	0.92	5586	17646	17172	16936	16462	16226	17055	16345	65	5000	500	12020	10	1	12999807	2164	19.18	1.28	12	0.07	868.00	13035.00	29400	20231030	-43.37	11850	20240805	40.51	24450	-31.90	20240411	11850	40.51	20240805	29400	-43.37	20231030	11850	40.51	20240805	5.65	N	053080	500	64 억	119622	N	N	N	N
113	20241011	160516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	-160	5	-0.95	4083393870	240302	84.21	17060	17410	16700	21900	11810	16860	16997.47	0.86	8409	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2171	19.24	1.28	12	1.85	868.00	13035.00	29400	20231030	-43.20	11850	20240805	40.93	24450	-31.70	20240411	11850	40.93	20240805	29400	-43.20	20231030	11850	40.93	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
114	20241011	150524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16770	-90	5	-0.53	3634321730	213450	74.80	17060	17410	16710	21900	11810	16860	17026.58	0.86	2073	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2180	19.32	1.29	12	1.64	868.00	13035.00	29400	20231030	-42.96	11850	20240805	41.52	24450	-31.41	20240411	11850	41.52	20240805	29400	-42.96	20231030	11850	41.52	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
115	20241011	140525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16790	-70	5	-0.42	3188516880	186847	65.48	17060	17410	16770	21900	11810	16860	17064.86	0.86	-577	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2183	19.34	1.29	12	1.44	868.00	13035.00	29400	20231030	-42.89	11850	20240805	41.69	24450	-31.33	20240411	11850	41.69	20240805	29400	-42.89	20231030	11850	41.69	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
116	20241011	130526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16990	130	2	0.77	2570990640	150294	52.67	17060	17410	16950	21900	11810	16860	17106.42	0.86	4600	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2209	19.57	1.30	12	1.16	868.00	13035.00	29400	20231030	-42.21	11850	20240805	43.38	24450	-30.51	20240411	11850	43.38	20240805	29400	-42.21	20231030	11850	43.38	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
117	20241011	120522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17000	140	2	0.83	2418920310	141349	49.53	17060	17410	16950	21900	11810	16860	17113.12	0.86	5405	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2210	19.59	1.30	12	1.09	868.00	13035.00	29400	20231030	-42.18	11850	20240805	43.46	24450	-30.47	20240411	11850	43.46	20240805	29400	-42.18	20231030	11850	43.46	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
118	20241011	110522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16980	120	2	0.71	2086982830	121869	42.71	17060	17410	16950	21900	11810	16860	17124.82	0.86	4435	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2207	19.56	1.30	12	0.94	868.00	13035.00	29400	20231030	-42.24	11850	20240805	43.29	24450	-30.55	20240411	11850	43.29	20240805	29400	-42.24	20231030	11850	43.29	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
119	20241011	100529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	110	2	0.65	1614047970	94041	32.95	17060	17410	16950	21900	11810	16860	17163.26	0.86	2768	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2206	19.55	1.30	12	0.72	868.00	13035.00	29400	20231030	-42.28	11850	20240805	43.21	24450	-30.59	20240411	11850	43.21	20240805	29400	-42.28	20231030	11850	43.21	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
120	20241011	090525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17290	430	2	2.55	281591190	16393	5.74	17060	17330	17000	21900	11810	16860	17177.66	0.86	4619	17760	17310	17080	16630	16400	17195	16515	65	5040	500	12130	10	1	12999807	2248	19.92	1.33	12	0.13	868.00	13035.00	29400	20231030	-41.19	11850	20240805	45.91	24450	-29.28	20240411	11850	45.91	20240805	29400	-41.19	20231030	11850	45.91	20240805	5.29	N	053080	500	64 억	111236	N	N	N	N
121	20241010	160535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16860	-190	5	-1.11	4821032740	281346	11.18	17230	17530	16850	22150	11940	17050	17135.91	0.84	2729	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2192	19.42	1.29	12	2.16	868.00	13035.00	29400	20231030	-42.65	11850	20240805	42.28	24450	-31.04	20240411	11850	42.28	20240805	29400	-42.65	20231030	11850	42.28	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
122	20241010	150544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	-40	5	-0.23	4191678960	244113	9.70	17230	17530	16880	22150	11940	17050	17171.06	0.84	-979	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2211	19.60	1.30	12	1.88	868.00	13035.00	29400	20231030	-42.14	11850	20240805	43.54	24450	-30.43	20240411	11850	43.54	20240805	29400	-42.14	20231030	11850	43.54	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
123	20241010	140539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	50	2	0.29	3703393210	215444	8.56	17230	17530	16880	22150	11940	17050	17189.59	0.84	1742	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2223	19.70	1.31	12	1.66	868.00	13035.00	29400	20231030	-41.84	11850	20240805	44.30	24450	-30.06	20240411	11850	44.30	20240805	29400	-41.84	20231030	11850	44.30	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
124	20241010	130537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17280	230	2	1.35	3450101790	200716	7.97	17230	17530	16880	22150	11940	17050	17188.97	0.84	6052	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2246	19.91	1.33	12	1.54	868.00	13035.00	29400	20231030	-41.22	11850	20240805	45.82	24450	-29.33	20240411	11850	45.82	20240805	29400	-41.22	20231030	11850	45.82	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
125	20241010	120539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17160	110	2	0.65	3071636380	178761	7.10	17230	17530	16880	22150	11940	17050	17182.92	0.84	1904	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2231	19.77	1.32	12	1.38	868.00	13035.00	29400	20231030	-41.63	11850	20240805	44.81	24450	-29.82	20240411	11850	44.81	20240805	29400	-41.63	20231030	11850	44.81	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
126	20241010	110538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17100	50	2	0.29	2781796940	161863	6.43	17230	17530	16880	22150	11940	17050	17186.12	0.84	1781	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2223	19.70	1.31	12	1.25	868.00	13035.00	29400	20231030	-41.84	11850	20240805	44.30	24450	-30.06	20240411	11850	44.30	20240805	29400	-41.84	20231030	11850	44.30	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
127	20241010	100537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	-80	5	-0.47	2244673550	130453	5.18	17230	17530	16880	22150	11940	17050	17206.76	0.84	6278	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2206	19.55	1.30	12	1.00	868.00	13035.00	29400	20231030	-42.28	11850	20240805	43.21	24450	-30.59	20240411	11850	43.21	20240805	29400	-42.28	20231030	11850	43.21	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
128	20241010	090538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17470	420	2	2.46	955744100	55047	2.19	17230	17530	17190	22150	11940	17050	17362.33	0.84	13011	19483	18266	17633	16416	15783	17950	16100	65	5100	500	12270	10	1	12999807	2271	20.13	1.34	12	0.42	868.00	13035.00	29400	20231030	-40.58	11850	20240805	47.43	24450	-28.55	20240411	11850	47.43	20240805	29400	-40.58	20231030	11850	47.43	20240805	5.26	N	053080	500	64 억	108582	N	N	N	N
129	20241008	160534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17050	520	2	3.15	44868248010	2504848	1673.90	17340	18850	17000	21450	11580	16530	17912.95	1.75	-118631	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2216	19.64	1.31	12	19.27	868.00	13035.00	29400	20231030	-42.01	11850	20240805	43.88	24450	-30.27	20240411	11850	43.88	20240805	29400	-42.01	20231030	11850	43.88	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
130	20241008	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17180	650	2	3.93	44145769440	2462544	1645.63	17340	18850	17000	21450	11580	16530	17926.93	1.75	-126880	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2233	19.79	1.32	12	18.94	868.00	13035.00	29400	20231030	-41.56	11850	20240805	44.98	24450	-29.73	20240411	11850	44.98	20240805	29400	-41.56	20231030	11850	44.98	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
131	20241008	140536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17120	590	2	3.57	42175953000	2349046	1569.79	17340	18850	17000	21450	11580	16530	17954.54	1.75	-125914	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2226	19.72	1.31	12	18.07	868.00	13035.00	29400	20231030	-41.77	11850	20240805	44.47	24450	-29.98	20240411	11850	44.47	20240805	29400	-41.77	20231030	11850	44.47	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
132	20241008	130535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17110	580	2	3.51	41159486740	2289508	1530.00	17340	18850	17080	21450	11580	16530	17977.48	1.75	-127644	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2224	19.71	1.31	12	17.61	868.00	13035.00	29400	20231030	-41.80	11850	20240805	44.39	24450	-30.02	20240411	11850	44.39	20240805	29400	-41.80	20231030	11850	44.39	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
133	20241008	120536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17150	620	2	3.75	40486769260	2250233	1503.75	17340	18850	17100	21450	11580	16530	17992.30	1.75	-125783	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2229	19.76	1.32	12	17.31	868.00	13035.00	29400	20231030	-41.67	11850	20240805	44.73	24450	-29.86	20240411	11850	44.73	20240805	29400	-41.67	20231030	11850	44.73	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
134	20241008	110535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17270	740	2	4.48	39335936330	2183326	1459.04	17340	18850	17100	21450	11580	16530	18016.56	1.75	-124788	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2245	19.90	1.32	12	16.80	868.00	13035.00	29400	20231030	-41.26	11850	20240805	45.74	24450	-29.37	20240411	11850	45.74	20240805	29400	-41.26	20231030	11850	45.74	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
135	20241008	100537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17210	680	2	4.11	37434601360	2073489	1385.64	17340	18850	17100	21450	11580	16530	18053.96	1.75	-125733	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2237	19.83	1.32	12	15.95	868.00	13035.00	29400	20231030	-41.46	11850	20240805	45.23	24450	-29.61	20240411	11850	45.23	20240805	29400	-41.46	20231030	11850	45.23	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
136	20241008	090535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	18220	1690	2	10.22	17856285000	978518	653.91	17340	18850	17300	21450	11580	16530	18248.40	1.75	-55111	16883	16706	16363	16186	15843	16795	16275	65	4920	500	11900	10	1	12999807	2369	20.99	1.40	12	7.53	868.00	13035.00	29400	20231030	-38.03	11850	20240805	53.76	24450	-25.48	20240411	11850	53.76	20240805	29400	-38.03	20231030	11850	53.76	20240805	5.28	N	053080	500	64 억	227748	N	N	N	N
137	20241007	160535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	490	2	3.05	2346174170	144005	88.82	16230	16540	16020	20850	11230	16040	16290.54	1.77	-2571	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2149	19.04	1.27	12	1.11	868.00	13035.00	29400	20231030	-43.78	11850	20240805	39.49	24450	-32.39	20240411	11850	39.49	20240805	29400	-43.78	20231030	11850	39.49	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
138	20241007	150519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	430	2	2.68	1982000560	121945	75.21	16230	16500	16020	20850	11230	16040	16253.23	1.77	-3029	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2141	18.97	1.26	12	0.94	868.00	13035.00	29400	20231030	-43.98	11850	20240805	38.99	24450	-32.64	20240411	11850	38.99	20240805	29400	-43.98	20231030	11850	38.99	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
139	20241007	140539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	270	2	1.68	1514714150	93425	57.62	16230	16350	16020	20850	11230	16040	16213.16	1.77	-4853	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2120	18.79	1.25	12	0.72	868.00	13035.00	29400	20231030	-44.52	11850	20240805	37.64	24450	-33.29	20240411	11850	37.64	20240805	29400	-44.52	20231030	11850	37.64	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
140	20241007	130523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16270	230	2	1.43	1233608840	76187	46.99	16230	16320	16020	20850	11230	16040	16191.85	1.77	-6533	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2115	18.74	1.25	12	0.59	868.00	13035.00	29400	20231030	-44.66	11850	20240805	37.30	24450	-33.46	20240411	11850	37.30	20240805	29400	-44.66	20231030	11850	37.30	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
141	20241007	120553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16230	190	2	1.18	1069326170	66076	40.75	16230	16320	16020	20850	11230	16040	16183.28	1.77	-5991	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2110	18.70	1.25	12	0.51	868.00	13035.00	29400	20231030	-44.80	11850	20240805	36.96	24450	-33.62	20240411	11850	36.96	20240805	29400	-44.80	20231030	11850	36.96	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
142	20241007	110514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16200	160	2	1.00	903371670	55873	34.46	16230	16320	16020	20850	11230	16040	16168.30	1.77	-4161	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2106	18.66	1.24	12	0.43	868.00	13035.00	29400	20231030	-44.90	11850	20240805	36.71	24450	-33.74	20240411	11850	36.71	20240805	29400	-44.90	20231030	11850	36.71	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
143	20241007	100514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	260	2	1.62	676115840	41864	25.82	16230	16300	16020	20850	11230	16040	16150.29	1.77	1400	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2119	18.78	1.25	12	0.32	868.00	13035.00	29400	20231030	-44.56	11850	20240805	37.55	24450	-33.33	20240411	11850	37.55	20240805	29400	-44.56	20231030	11850	37.55	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
144	20241007	090456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	40	2	0.25	167505540	10385	6.41	16230	16230	16080	20850	11230	16040	16129.57	1.77	-3989	16733	16386	16153	15806	15573	16560	15980	65	4810	500	11540	10	1	12999807	2090	18.53	1.23	12	0.08	868.00	13035.00	29400	20231030	-45.31	11850	20240805	35.70	24450	-34.23	20240411	11850	35.70	20240805	29400	-45.31	20231030	11850	35.70	20240805	5.35	N	053080	500	64 억	229910	N	N	N	N
145	20241004	160459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16040	310	2	1.97	2611782070	161208	141.61	15980	16500	15920	20400	11020	15730	16202.39	1.71	7877	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2085	18.48	1.23	12	1.24	868.00	13035.00	29400	20231030	-45.44	11850	20240805	35.36	24450	-34.40	20240411	11850	35.36	20240805	29400	-45.44	20231030	11850	35.36	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
146	20241004	150504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16080	350	2	2.23	2400672330	148048	130.05	15980	16500	15920	20400	11020	15730	16215.50	1.71	4226	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2090	18.53	1.23	12	1.14	868.00	13035.00	29400	20231030	-45.31	11850	20240805	35.70	24450	-34.23	20240411	11850	35.70	20240805	29400	-45.31	20231030	11850	35.70	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
147	20241004	140504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16150	420	2	2.67	2204835110	135902	119.38	15980	16500	15920	20400	11020	15730	16223.71	1.71	3643	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2099	18.61	1.24	12	1.05	868.00	13035.00	29400	20231030	-45.07	11850	20240805	36.29	24450	-33.95	20240411	11850	36.29	20240805	29400	-45.07	20231030	11850	36.29	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
148	20241004	130503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16250	520	2	3.31	2022488190	124645	109.49	15980	16500	15920	20400	11020	15730	16225.99	1.71	5778	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2112	18.72	1.25	12	0.96	868.00	13035.00	29400	20231030	-44.73	11850	20240805	37.13	24450	-33.54	20240411	11850	37.13	20240805	29400	-44.73	20231030	11850	37.13	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
149	20241004	120502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16260	530	2	3.37	1757585280	108332	95.16	15980	16500	15920	20400	11020	15730	16224.06	1.71	7629	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2114	18.73	1.25	12	0.83	868.00	13035.00	29400	20231030	-44.69	11850	20240805	37.22	24450	-33.50	20240411	11850	37.22	20240805	29400	-44.69	20231030	11850	37.22	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
150	20241004	110502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16280	550	2	3.50	1564838650	96472	84.74	15980	16500	15920	20400	11020	15730	16220.65	1.71	10515	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2116	18.76	1.25	12	0.74	868.00	13035.00	29400	20231030	-44.63	11850	20240805	37.38	24450	-33.42	20240411	11850	37.38	20240805	29400	-44.63	20231030	11850	37.38	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
151	20241004	100457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16210	480	2	3.05	999843350	61852	54.33	15980	16400	15920	20400	11020	15730	16165.09	1.71	1830	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2107	18.68	1.24	12	0.48	868.00	13035.00	29400	20231030	-44.86	11850	20240805	36.79	24450	-33.70	20240411	11850	36.79	20240805	29400	-44.86	20231030	11850	36.79	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
152	20241004	090458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16060	330	2	2.10	186483220	11603	10.19	15980	16180	15970	20400	11020	15730	16071.98	1.71	-1236	16216	15972	15816	15572	15416	15895	15495	65	4670	500	11320	10	1	12999807	2088	18.50	1.23	12	0.09	868.00	13035.00	29400	20231030	-45.37	11850	20240805	35.53	24450	-34.31	20240411	11850	35.53	20240805	29400	-45.37	20231030	11850	35.53	20240805	5.37	N	053080	500	64 억	222033	N	N	N	N
153	20241002	160456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	-390	5	-2.42	1777538860	112302	60.90	15800	16060	15660	20950	11290	16120	15828.39	1.78	-9068	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2045	18.12	1.21	12	0.86	868.00	13035.00	29400	20231030	-46.50	11850	20240805	32.74	24450	-35.66	20240411	11850	32.74	20240805	29400	-46.50	20231030	11850	32.74	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
154	20241002	150505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	-340	5	-2.11	1620186380	102310	55.48	15800	16060	15660	20950	11290	16120	15836.05	1.78	-12643	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2051	18.18	1.21	12	0.79	868.00	13035.00	29400	20231030	-46.33	11850	20240805	33.16	24450	-35.46	20240411	11850	33.16	20240805	29400	-46.33	20231030	11850	33.16	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
155	20241002	140503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15930	-190	5	-1.18	1372618630	86675	47.01	15800	16060	15660	20950	11290	16120	15836.38	1.78	-8173	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2071	18.35	1.22	12	0.67	868.00	13035.00	29400	20231030	-45.82	11850	20240805	34.43	24450	-34.85	20240411	11850	34.43	20240805	29400	-45.82	20231030	11850	34.43	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
156	20241002	130500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16040	-80	5	-0.50	1177024830	74393	40.34	15800	16060	15660	20950	11290	16120	15821.71	1.78	-2951	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2085	18.48	1.23	12	0.57	868.00	13035.00	29400	20231030	-45.44	11850	20240805	35.36	24450	-34.40	20240411	11850	35.36	20240805	29400	-45.44	20231030	11850	35.36	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
157	20241002	120456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-170	5	-1.05	1082257140	68473	37.13	15800	16050	15660	20950	11290	16120	15805.60	1.78	-3482	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2073	18.38	1.22	12	0.53	868.00	13035.00	29400	20231030	-45.75	11850	20240805	34.60	24450	-34.76	20240411	11850	34.60	20240805	29400	-45.75	20231030	11850	34.60	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
158	20241002	110451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16020	-100	5	-0.62	966135450	61201	33.19	15800	16040	15660	20950	11290	16120	15786.27	1.78	-60	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2083	18.46	1.23	12	0.47	868.00	13035.00	29400	20231030	-45.51	11850	20240805	35.19	24450	-34.48	20240411	11850	35.19	20240805	29400	-45.51	20231030	11850	35.19	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
159	20241002	100451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	-290	5	-1.80	678813760	43139	23.40	15800	15850	15660	20950	11290	16120	15735.50	1.78	-2391	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2058	18.24	1.21	12	0.33	868.00	13035.00	29400	20231030	-46.16	11850	20240805	33.59	24450	-35.26	20240411	11850	33.59	20240805	29400	-46.16	20231030	11850	33.59	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N
160	20241002	090449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	-310	5	-1.92	194970210	12388	6.72	15800	15810	15700	20950	11290	16120	15738.63	1.78	1032	16733	16426	16273	15966	15813	16350	15890	65	4830	500	11600	10	1	12999807	2055	18.21	1.21	12	0.10	868.00	13035.00	29400	20231030	-46.22	11850	20240805	33.42	24450	-35.34	20240411	11850	33.42	20240805	29400	-46.22	20231030	11850	33.42	20240805	5.35	N	053080	500	64 억	231129	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History