KissMeData/100660/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4410	-110	5	-2.43	172383365	38624	43.34	4545	4565	4400	5870	3165	4520	4463.12	1.25	-4437	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	556	25.49	0.87	12	0.31	173.00	5090.00	8590	20221117	-48.66	4380	20231030	0.68	6640	-33.58	20230117	4380	0.68	20231030	8590	-48.66	20221117	4380	0.68	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
3	20231031	150758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4445	-75	5	-1.66	163515680	36615	41.08	4545	4565	4400	5870	3165	4520	4465.81	1.25	-4427	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	560	25.69	0.87	12	0.29	173.00	5090.00	8590	20221117	-48.25	4380	20231030	1.48	6640	-33.06	20230117	4380	1.48	20231030	8590	-48.25	20221117	4380	1.48	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
4	20231031	140802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4410	-110	5	-2.43	133006935	29707	33.33	4545	4565	4410	5870	3165	4520	4477.29	1.25	-4376	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	556	25.49	0.87	12	0.24	173.00	5090.00	8590	20221117	-48.66	4380	20231030	0.68	6640	-33.58	20230117	4380	0.68	20231030	8590	-48.66	20221117	4380	0.68	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
5	20231031	130756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4480	-40	5	-0.88	96913340	21554	24.18	4545	4565	4435	5870	3165	4520	4496.30	1.25	-1344	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.17	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
6	20231031	120755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4480	-40	5	-0.88	86934910	19307	21.66	4545	4565	4440	5870	3165	4520	4502.77	1.25	-978	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.15	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
7	20231031	110816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4510	-10	5	-0.22	66023250	14621	16.41	4545	4565	4485	5870	3165	4520	4515.65	1.25	-1657	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	568	26.07	0.89	12	0.12	173.00	5090.00	8590	20221117	-47.50	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	8590	-47.50	20221117	4380	2.97	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
8	20231031	100803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4520	0	3	0.00	58785535	13012	14.60	4545	4565	4490	5870	3165	4520	4517.79	1.25	-481	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	570	26.13	0.89	12	0.10	173.00	5090.00	8590	20221117	-47.38	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	8590	-47.38	20221117	4380	3.20	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
9	20231031	090802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4520	0	3	0.00	13334295	2940	3.30	4545	4550	4520	5870	3165	4520	4535.47	1.25	544	4666	4592	4486	4412	4306	4630	4450	63	1350	500	3250	5	1	12600000	570	26.13	0.89	12	0.02	173.00	5090.00	8590	20221117	-47.38	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	8590	-47.38	20221117	4380	3.20	20231030	3.72	N	100660	500	63 억	157034	N	N	N	N
10	20231030	160748	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4520	-10	5	-0.22	395721440	88935	188.87	4460	4560	4380	5880	3175	4530	4449.11	1.10	17314	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	570	26.13	0.89	12	0.71	173.00	5090.00	8590	20221117	-47.38	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	8590	-47.38	20221117	4380	3.20	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
11	20231030	150732	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4545	15	2	0.33	379748895	85401	181.36	4460	4560	4380	5880	3175	4530	4446.61	1.10	17700	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	573	26.27	0.89	12	0.68	173.00	5090.00	8590	20221117	-47.09	4380	20231030	3.77	6640	-31.55	20230117	4380	3.77	20231030	8590	-47.09	20221117	4380	3.77	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
12	20231030	140731	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4510	-20	5	-0.44	345759420	77864	165.35	4460	4530	4380	5880	3175	4530	4440.50	1.10	18377	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	568	26.07	0.89	12	0.62	173.00	5090.00	8590	20221117	-47.50	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	8590	-47.50	20221117	4380	2.97	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
13	20231030	130733	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4530	0	3	0.00	323554925	72940	154.90	4460	4530	4380	5880	3175	4530	4435.84	1.10	17386	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	571	26.18	0.89	12	0.58	173.00	5090.00	8590	20221117	-47.26	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	8590	-47.26	20221117	4380	3.42	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
14	20231030	120727	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4465	-65	5	-1.43	287028560	64784	137.58	4460	4510	4380	5880	3175	4530	4430.47	1.10	11321	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	563	25.81	0.88	12	0.51	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
15	20231030	110729	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4480	-50	5	-1.10	271482980	61295	130.17	4460	4510	4380	5880	3175	4530	4429.04	1.10	11345	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	564	25.90	0.88	12	0.49	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
16	20231030	100727	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4430	-100	5	-2.21	210553700	47556	100.99	4460	4510	4380	5880	3175	4530	4427.38	1.10	5269	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	558	25.61	0.87	12	0.38	173.00	5090.00	8590	20221117	-48.43	4380	20231030	1.14	6640	-33.28	20230117	4380	1.14	20231030	8590	-48.43	20221117	4380	1.14	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
17	20231030	090723	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4435	-95	5	-2.10	85792350	19264	40.91	4460	4510	4430	5880	3175	4530	4453.31	1.10	4299	4613	4571	4548	4506	4483	4560	4495	63	1350	500	3260	5	1	12600000	559	25.64	0.87	12	0.15	173.00	5090.00	8590	20221117	-48.37	4430	20231030	0.11	6640	-33.21	20230117	4430	0.11	20231030	8590	-48.37	20221117	4430	0.11	20231030	3.76	N	100660	500	63 억	139136	N	N	N	N
18	20231027	160655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4530	-35	5	-0.77	209064620	45987	87.62	4555	4590	4525	5930	3200	4565	4546.29	1.10	164	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	571	26.18	0.89	12	0.36	173.00	5090.00	8590	20221117	-47.26	4505	20231026	0.55	6640	-31.78	20230117	4505	0.55	20231026	8590	-47.26	20221117	4505	0.55	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
19	20231027	150726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4545	-20	5	-0.44	199502910	43877	83.60	4555	4590	4525	5930	3200	4565	4546.87	1.10	241	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	573	26.27	0.89	12	0.35	173.00	5090.00	8590	20221117	-47.09	4505	20231026	0.89	6640	-31.55	20230117	4505	0.89	20231026	8590	-47.09	20221117	4505	0.89	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
20	20231027	140725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4540	-25	5	-0.55	189359125	41640	79.34	4555	4590	4525	5930	3200	4565	4547.53	1.10	838	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	572	26.24	0.89	12	0.33	173.00	5090.00	8590	20221117	-47.15	4505	20231026	0.78	6640	-31.63	20230117	4505	0.78	20231026	8590	-47.15	20221117	4505	0.78	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
21	20231027	130716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4560	-5	5	-0.11	169632465	37283	71.04	4555	4590	4525	5930	3200	4565	4549.86	1.10	1426	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	575	26.36	0.90	12	0.30	173.00	5090.00	8590	20221117	-46.92	4505	20231026	1.22	6640	-31.33	20230117	4505	1.22	20231026	8590	-46.92	20221117	4505	1.22	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
22	20231027	120728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4575	10	2	0.22	80925445	17743	33.81	4555	4590	4525	5930	3200	4565	4560.98	1.10	3192	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	576	26.45	0.90	12	0.14	173.00	5090.00	8590	20221117	-46.74	4505	20231026	1.55	6640	-31.10	20230117	4505	1.55	20231026	8590	-46.74	20221117	4505	1.55	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
23	20231027	110733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4575	10	2	0.22	55122145	12092	23.04	4555	4590	4525	5930	3200	4565	4558.56	1.10	1286	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	576	26.45	0.90	12	0.10	173.00	5090.00	8590	20221117	-46.74	4505	20231026	1.55	6640	-31.10	20230117	4505	1.55	20231026	8590	-46.74	20221117	4505	1.55	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
24	20231027	100725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4555	-10	5	-0.22	20768100	4562	8.69	4555	4590	4525	5930	3200	4565	4552.41	1.10	-1791	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	574	26.33	0.89	12	0.04	173.00	5090.00	8590	20221117	-46.97	4505	20231026	1.11	6640	-31.40	20230117	4505	1.11	20231026	8590	-46.97	20221117	4505	1.11	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
25	20231027	090722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4590	25	2	0.55	3916880	859	1.64	4555	4590	4555	5930	3200	4565	4559.81	1.10	-28	4785	4675	4590	4480	4395	4632	4437	63	1365	500	3280	5	1	12600000	578	26.53	0.90	12	0.01	173.00	5090.00	8590	20221117	-46.57	4505	20231026	1.89	6640	-30.87	20230117	4505	1.89	20231026	8590	-46.57	20221117	4505	1.89	20231026	4.20	N	100660	500	63 억	138971	N	N	N	N
26	20231026	160714	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4565	-160	5	-3.39	232221940	50707	96.09	4670	4700	4505	6140	3310	4725	4579.30	1.25	-18563	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	575	26.39	0.90	12	0.40	173.00	5090.00	8590	20221117	-46.86	4505	20231026	1.33	6640	-31.25	20230117	4505	1.33	20231026	8590	-46.86	20221117	4505	1.33	20231026	4.11	N	100660	500	63 억	157323	N	N	N	N
27	20231026	150714	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4570	-155	5	-3.28	224786245	49075	93.00	4670	4700	4505	6140	3310	4725	4580.02	1.25	-18357	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	576	26.42	0.90	12	0.39	173.00	5090.00	8590	20221117	-46.80	4505	20231026	1.44	6640	-31.17	20230117	4505	1.44	20231026	8590	-46.80	20221117	4505	1.44	20231026	4.11	N	100660	500	63 억	157323	N	N	N	N
28	20231026	140716	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	4530	-195	5	-4.13	185694605	40451	76.65	4670	4700	4525	6140	3310	4725	4590.11	1.25	-18289	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	571	26.18	0.89	12	0.32	173.00	5090.00	8590	20221117	-47.26	4525	20231026	0.11	6640	-31.78	20230117	4525	0.11	20231026	8590	-47.26	20221117	4525	0.11	20231026	4.11	N	100660	500	63 억	157323	N	N	N	N
29	20231026	130715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4560	-165	5	-3.49	145542680	31612	59.90	4670	4700	4555	6140	3310	4725	4603.46	1.25	-15759	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	575	26.36	0.90	12	0.25	173.00	5090.00	8590	20221117	-46.92	4535	20231024	0.55	6640	-31.33	20230117	4535	0.55	20231024	8590	-46.92	20221117	4535	0.55	20231024	4.11	N	100660	500	63 억	157323	N	N	N	N
30	20231026	120712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4595	-130	5	-2.75	128333290	27840	52.76	4670	4700	4560	6140	3310	4725	4609.05	1.25	-15176	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	579	26.56	0.90	12	0.22	173.00	5090.00	8590	20221117	-46.51	4535	20231024	1.32	6640	-30.80	20230117	4535	1.32	20231024	8590	-46.51	20221117	4535	1.32	20231024	4.11	N	100660	500	63 억	157323	N	N	N	N
31	20231026	110720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4585	-140	5	-2.96	117411250	25452	48.23	4670	4700	4560	6140	3310	4725	4612.38	1.25	-13282	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	578	26.50	0.90	12	0.20	173.00	5090.00	8590	20221117	-46.62	4535	20231024	1.10	6640	-30.95	20230117	4535	1.10	20231024	8590	-46.62	20221117	4535	1.10	20231024	4.11	N	100660	500	63 억	157323	N	N	N	N
32	20231026	100718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4610	-115	5	-2.43	82911510	17921	33.96	4670	4700	4590	6140	3310	4725	4625.67	1.25	-9778	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	581	26.65	0.91	12	0.14	173.00	5090.00	8590	20221117	-46.33	4535	20231024	1.65	6640	-30.57	20230117	4535	1.65	20231024	8590	-46.33	20221117	4535	1.65	20231024	4.11	N	100660	500	63 억	157323	N	N	N	N
33	20231026	090714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4675	-50	5	-1.06	9473715	2033	3.85	4670	4700	4630	6140	3310	4725	4654.79	1.25	-1603	4885	4805	4760	4680	4635	4782	4657	63	1415	500	3400	5	1	12600000	589	27.02	0.92	12	0.02	173.00	5090.00	8590	20221117	-45.58	4535	20231024	3.09	6640	-29.59	20230117	4535	3.09	20231024	8590	-45.58	20221117	4535	3.09	20231024	4.11	N	100660	500	63 억	157323	N	N	N	N
34	20231025	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-110	5	-2.28	249936180	52581	17.91	4790	4840	4715	6280	3385	4835	4753.36	1.22	4155	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	595	27.31	0.93	12	0.42	173.00	5090.00	8590	20221117	-44.99	4535	20231024	4.19	6640	-28.84	20230117	4535	4.19	20231024	8590	-44.99	20221117	4535	4.19	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
35	20231025	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-115	5	-2.38	238566590	50175	17.09	4790	4840	4715	6280	3385	4835	4754.69	1.22	4858	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	595	27.28	0.93	12	0.40	173.00	5090.00	8590	20221117	-45.05	4535	20231024	4.08	6640	-28.92	20230117	4535	4.08	20231024	8590	-45.05	20221117	4535	4.08	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
36	20231025	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-85	5	-1.76	220789570	46413	15.81	4790	4840	4715	6280	3385	4835	4757.06	1.22	4995	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	599	27.46	0.93	12	0.37	173.00	5090.00	8590	20221117	-44.70	4535	20231024	4.74	6640	-28.46	20230117	4535	4.74	20231024	8590	-44.70	20221117	4535	4.74	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
37	20231025	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-90	5	-1.86	166818175	34991	11.92	4790	4840	4735	6280	3385	4835	4767.46	1.22	6165	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	598	27.43	0.93	12	0.28	173.00	5090.00	8590	20221117	-44.76	4535	20231024	4.63	6640	-28.54	20230117	4535	4.63	20231024	8590	-44.76	20221117	4535	4.63	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
38	20231025	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-95	5	-1.96	159306400	33407	11.38	4790	4840	4735	6280	3385	4835	4768.65	1.22	6500	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	597	27.40	0.93	12	0.27	173.00	5090.00	8590	20221117	-44.82	4535	20231024	4.52	6640	-28.61	20230117	4535	4.52	20231024	8590	-44.82	20221117	4535	4.52	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
39	20231025	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-80	5	-1.65	128790105	26979	9.19	4790	4840	4735	6280	3385	4835	4773.72	1.22	2107	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	599	27.49	0.93	12	0.21	173.00	5090.00	8590	20221117	-44.64	4535	20231024	4.85	6640	-28.39	20230117	4535	4.85	20231024	8590	-44.64	20221117	4535	4.85	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
40	20231025	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-65	5	-1.34	109932970	23003	7.83	4790	4840	4735	6280	3385	4835	4779.07	1.22	1815	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	601	27.57	0.94	12	0.18	173.00	5090.00	8590	20221117	-44.47	4535	20231024	5.18	6640	-28.16	20230117	4535	5.18	20231024	8590	-44.47	20221117	4535	5.18	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
41	20231025	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	-60	5	-1.24	62323925	12998	4.43	4790	4840	4775	6280	3385	4835	4794.89	1.22	715	5321	5077	4806	4562	4291	5200	4685	63	1445	500	3480	5	1	12600000	602	27.60	0.94	12	0.10	173.00	5090.00	8590	20221117	-44.41	4535	20231024	5.29	6640	-28.09	20230117	4535	5.29	20231024	8590	-44.41	20221117	4535	5.29	20231024	4.13	N	100660	500	63 억	153128	N	N	N	N
42	20231024	160658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4835	250	2	5.45	1423599420	292358	906.85	4600	5050	4535	5960	3210	4585	4869.38	1.19	3039	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	609	27.95	0.95	12	2.32	173.00	5090.00	8590	20221117	-43.71	4535	20231024	6.62	6640	-27.18	20230117	4535	6.62	20231024	8590	-43.71	20221117	4535	6.62	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
43	20231024	150710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4835	250	2	5.45	1401492250	287774	892.63	4600	5050	4535	5960	3210	4585	4870.11	1.19	2374	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	609	27.95	0.95	12	2.28	173.00	5090.00	8590	20221117	-43.71	4535	20231024	6.62	6640	-27.18	20230117	4535	6.62	20231024	8590	-43.71	20221117	4535	6.62	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
44	20231024	140655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4760	175	2	3.82	1309138625	268523	832.91	4600	5050	4535	5960	3210	4585	4875.33	1.19	-8393	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	600	27.51	0.94	12	2.13	173.00	5090.00	8590	20221117	-44.59	4535	20231024	4.96	6640	-28.31	20230117	4535	4.96	20231024	8590	-44.59	20221117	4535	4.96	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
45	20231024	130703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4885	300	2	6.54	439747285	92153	285.84	4600	4945	4535	5960	3210	4585	4771.93	1.19	7647	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	616	28.24	0.96	12	0.73	173.00	5090.00	8590	20221117	-43.13	4535	20231024	7.72	6640	-26.43	20230117	4535	7.72	20231024	8590	-43.13	20221117	4535	7.72	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
46	20231024	120709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4730	145	2	3.16	157199155	33875	105.07	4600	4755	4535	5960	3210	4585	4640.57	1.19	1798	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	596	27.34	0.93	12	0.27	173.00	5090.00	8590	20221117	-44.94	4535	20231024	4.30	6640	-28.77	20230117	4535	4.30	20231024	8590	-44.94	20221117	4535	4.30	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
47	20231024	110704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4680	95	2	2.07	97417845	21178	65.69	4600	4695	4535	5960	3210	4585	4599.95	1.19	-106	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	590	27.05	0.92	12	0.17	173.00	5090.00	8590	20221117	-45.52	4535	20231024	3.20	6640	-29.52	20230117	4535	3.20	20231024	8590	-45.52	20221117	4535	3.20	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
48	20231024	100657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4560	-25	5	-0.55	48567385	10559	32.75	4600	4630	4560	5960	3210	4585	4599.62	1.19	1825	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	575	26.36	0.90	12	0.08	173.00	5090.00	8590	20221117	-46.92	4560	20231024	0.00	6640	-31.33	20230117	4560	0.00	20231024	8590	-46.92	20221117	4560	0.00	20231024	4.14	N	100660	500	63 억	150038	N	N	N	N
49	20231024	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	30	2	0.65	3803925	827	2.57	4600	4615	4585	5960	3210	4585	4599.67	1.19	422	4721	4652	4611	4542	4501	4687	4577	63	1375	500	3300	5	1	12600000	581	26.68	0.91	12	0.01	173.00	5090.00	8590	20221117	-46.27	4570	20231023	0.98	6640	-30.50	20230117	4570	0.98	20231023	8590	-46.27	20221117	4570	0.98	20231023	4.14	N	100660	500	63 억	150038	N	N	N	N
50	20231023	160654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4585	-65	5	-1.40	143696495	31219	62.66	4570	4680	4570	6040	3255	4650	4602.87	1.17	2809	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	578	26.50	0.90	12	0.25	173.00	5090.00	8590	20221117	-46.62	4570	20231023	0.33	6640	-30.95	20230117	4570	0.33	20231023	8590	-46.62	20221117	4570	0.33	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
51	20231023	150658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4600	-50	5	-1.08	113575435	24643	49.46	4570	4680	4570	6040	3255	4650	4608.83	1.17	2845	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	580	26.59	0.90	12	0.20	173.00	5090.00	8590	20221117	-46.45	4570	20231023	0.66	6640	-30.72	20230117	4570	0.66	20231023	8590	-46.45	20221117	4570	0.66	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
52	20231023	140656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4620	-30	5	-0.65	69488910	15013	30.13	4570	4680	4570	6040	3255	4650	4628.58	1.17	2051	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	582	26.71	0.91	12	0.12	173.00	5090.00	8590	20221117	-46.22	4570	20231023	1.09	6640	-30.42	20230117	4570	1.09	20231023	8590	-46.22	20221117	4570	1.09	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
53	20231023	130702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4645	-5	5	-0.11	68953005	14897	29.90	4570	4680	4570	6040	3255	4650	4628.65	1.17	2070	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	585	26.85	0.91	12	0.12	173.00	5090.00	8590	20221117	-45.93	4570	20231023	1.64	6640	-30.05	20230117	4570	1.64	20231023	8590	-45.93	20221117	4570	1.64	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
54	20231023	120654	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4600	-50	5	-1.08	60243050	13009	26.11	4570	4680	4570	6040	3255	4650	4630.87	1.17	1387	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	580	26.59	0.90	12	0.10	173.00	5090.00	8590	20221117	-46.45	4570	20231023	0.66	6640	-30.72	20230117	4570	0.66	20231023	8590	-46.45	20221117	4570	0.66	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
55	20231023	110652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4675	25	2	0.54	53483815	11546	23.17	4570	4680	4570	6040	3255	4650	4632.24	1.17	1187	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	589	27.02	0.92	12	0.09	173.00	5090.00	8590	20221117	-45.58	4570	20231023	2.30	6640	-29.59	20230117	4570	2.30	20231023	8590	-45.58	20221117	4570	2.30	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
56	20231023	100647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4640	-10	5	-0.22	32262780	6975	14.00	4570	4680	4570	6040	3255	4650	4625.49	1.17	1821	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	585	26.82	0.91	12	0.06	173.00	5090.00	8590	20221117	-45.98	4570	20231023	1.53	6640	-30.12	20230117	4570	1.53	20231023	8590	-45.98	20221117	4570	1.53	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
57	20231023	090702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4635	-15	5	-0.32	8445825	1843	3.70	4570	4635	4570	6040	3255	4650	4582.65	1.17	371	4836	4742	4686	4592	4536	4715	4565	63	1390	500	3340	5	1	12600000	584	26.79	0.91	12	0.01	173.00	5090.00	8590	20221117	-46.04	4570	20231023	1.42	6640	-30.20	20230117	4570	1.42	20231023	8590	-46.04	20221117	4570	1.42	20231023	4.22	N	100660	500	63 억	146918	N	N	N	N
58	20231020	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-120	5	-2.52	228201020	48666	65.70	4775	4780	4630	6200	3340	4770	4689.14	1.23	-8108	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	586	26.88	0.91	12	0.39	173.00	5090.00	8590	20221117	-45.87	4605	20230726	0.98	6640	-29.97	20230117	4605	0.98	20230726	8590	-45.87	20221117	4605	0.98	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
59	20231020	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-90	5	-1.89	216327855	46115	62.25	4775	4780	4630	6200	3340	4770	4691.05	1.23	-7229	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	590	27.05	0.92	12	0.37	173.00	5090.00	8590	20221117	-45.52	4605	20230726	1.63	6640	-29.52	20230117	4605	1.63	20230726	8590	-45.52	20221117	4605	1.63	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
60	20231020	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-95	5	-1.99	175122640	37289	50.34	4775	4780	4630	6200	3340	4770	4696.36	1.23	-8646	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	589	27.02	0.92	12	0.30	173.00	5090.00	8590	20221117	-45.58	4605	20230726	1.52	6640	-29.59	20230117	4605	1.52	20230726	8590	-45.58	20221117	4605	1.52	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
61	20231020	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-95	5	-1.99	161041835	34290	46.29	4775	4780	4630	6200	3340	4770	4696.47	1.23	-7728	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	589	27.02	0.92	12	0.27	173.00	5090.00	8590	20221117	-45.58	4605	20230726	1.52	6640	-29.59	20230117	4605	1.52	20230726	8590	-45.58	20221117	4605	1.52	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
62	20231020	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-90	5	-1.89	130198295	27658	37.34	4775	4780	4630	6200	3340	4770	4707.44	1.23	-7883	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	590	27.05	0.92	12	0.22	173.00	5090.00	8590	20221117	-45.52	4605	20230726	1.63	6640	-29.52	20230117	4605	1.63	20230726	8590	-45.52	20221117	4605	1.63	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
63	20231020	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-95	5	-1.99	101420835	21464	28.98	4775	4780	4645	6200	3340	4770	4725.16	1.23	-8134	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	589	27.02	0.92	12	0.17	173.00	5090.00	8590	20221117	-45.58	4605	20230726	1.52	6640	-29.59	20230117	4605	1.52	20230726	8590	-45.58	20221117	4605	1.52	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
64	20231020	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-120	5	-2.52	96799340	20471	27.64	4775	4780	4645	6200	3340	4770	4728.61	1.23	-7210	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	586	26.88	0.91	12	0.16	173.00	5090.00	8590	20221117	-45.87	4605	20230726	0.98	6640	-29.97	20230117	4605	0.98	20230726	8590	-45.87	20221117	4605	0.98	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
65	20231020	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-60	5	-1.26	57598830	12084	16.31	4775	4780	4710	6200	3340	4770	4766.54	1.23	-2754	4883	4826	4723	4666	4563	4775	4615	63	1430	500	3430	5	1	12600000	593	27.23	0.93	12	0.10	173.00	5090.00	8590	20221117	-45.17	4605	20230726	2.28	6640	-29.07	20230117	4605	2.28	20230726	8590	-45.17	20221117	4605	2.28	20230726	4.26	N	100660	500	63 억	154430	N	N	N	N
66	20231019	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-30	5	-0.62	301516165	64554	242.34	4780	4780	4620	6240	3360	4800	4664.34	1.19	4433	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	601	27.57	0.94	12	0.51	173.00	5090.00	8590	20221117	-44.47	4605	20230726	3.58	6640	-28.16	20230117	4605	3.58	20230726	8590	-44.47	20221117	4605	3.58	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
67	20231019	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-140	5	-2.92	276069745	59204	222.25	4780	4780	4620	6240	3360	4800	4663.03	1.19	4687	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	587	26.94	0.92	12	0.47	173.00	5090.00	8590	20221117	-45.75	4605	20230726	1.19	6640	-29.82	20230117	4605	1.19	20230726	8590	-45.75	20221117	4605	1.19	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
68	20231019	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-175	5	-3.65	249673530	53511	200.88	4780	4780	4620	6240	3360	4800	4665.84	1.19	5124	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	583	26.73	0.91	12	0.42	173.00	5090.00	8590	20221117	-46.16	4605	20230726	0.43	6640	-30.35	20230117	4605	0.43	20230726	8590	-46.16	20221117	4605	0.43	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
69	20231019	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-165	5	-3.44	244526195	52400	196.71	4780	4780	4620	6240	3360	4800	4666.53	1.19	5124	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	584	26.79	0.91	12	0.42	173.00	5090.00	8590	20221117	-46.04	4605	20230726	0.65	6640	-30.20	20230117	4605	0.65	20230726	8590	-46.04	20221117	4605	0.65	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
70	20231019	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-160	5	-3.33	198598535	42471	159.44	4780	4780	4630	6240	3360	4800	4676.10	1.19	5321	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	585	26.82	0.91	12	0.34	173.00	5090.00	8590	20221117	-45.98	4605	20230726	0.76	6640	-30.12	20230117	4605	0.76	20230726	8590	-45.98	20221117	4605	0.76	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
71	20231019	110644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-90	5	-1.88	109834295	23385	87.79	4780	4780	4665	6240	3360	4800	4696.78	1.19	242	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	593	27.23	0.93	12	0.19	173.00	5090.00	8590	20221117	-45.17	4605	20230726	2.28	6640	-29.07	20230117	4605	2.28	20230726	8590	-45.17	20221117	4605	2.28	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
72	20231019	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-95	5	-1.98	56371395	11974	44.95	4780	4780	4680	6240	3360	4800	4707.82	1.19	10	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	593	27.20	0.92	12	0.10	173.00	5090.00	8590	20221117	-45.23	4605	20230726	2.17	6640	-29.14	20230117	4605	2.17	20230726	8590	-45.23	20221117	4605	2.17	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
73	20231019	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-30	5	-0.62	2884875	604	2.27	4780	4780	4765	6240	3360	4800	4776.28	1.19	-107	4856	4827	4796	4767	4736	4830	4770	63	1440	500	3450	5	1	12600000	601	27.57	0.94	12	0.00	173.00	5090.00	8590	20221117	-44.47	4605	20230726	3.58	6640	-28.16	20230117	4605	3.58	20230726	8590	-44.47	20221117	4605	3.58	20230726	4.28	N	100660	500	63 억	150106	N	N	N	N
74	20231018	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-10	5	-0.21	126957045	26516	176.12	4800	4825	4765	6250	3370	4810	4787.94	1.18	1638	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	605	27.75	0.94	12	0.21	173.00	5090.00	8590	20221117	-44.12	4605	20230726	4.23	6640	-27.71	20230117	4605	4.23	20230726	8590	-44.12	20221117	4605	4.23	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
75	20231018	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-10	5	-0.21	120258030	25118	166.83	4800	4825	4765	6250	3370	4810	4787.72	1.18	1638	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	605	27.75	0.94	12	0.20	173.00	5090.00	8590	20221117	-44.12	4605	20230726	4.23	6640	-27.71	20230117	4605	4.23	20230726	8590	-44.12	20221117	4605	4.23	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
76	20231018	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-30	5	-0.62	104667255	21860	145.19	4800	4825	4765	6250	3370	4810	4788.07	1.18	1669	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	602	27.63	0.94	12	0.17	173.00	5090.00	8590	20221117	-44.35	4605	20230726	3.80	6640	-28.01	20230117	4605	3.80	20230726	8590	-44.35	20221117	4605	3.80	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
77	20231018	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-10	5	-0.21	77039800	16086	106.84	4800	4825	4775	6250	3370	4810	4789.25	1.18	2397	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	605	27.75	0.94	12	0.13	173.00	5090.00	8590	20221117	-44.12	4605	20230726	4.23	6640	-27.71	20230117	4605	4.23	20230726	8590	-44.12	20221117	4605	4.23	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
78	20231018	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-15	5	-0.31	59701300	12465	82.79	4800	4825	4775	6250	3370	4810	4789.51	1.18	2392	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	604	27.72	0.94	12	0.10	173.00	5090.00	8590	20221117	-44.18	4605	20230726	4.13	6640	-27.79	20230117	4605	4.13	20230726	8590	-44.18	20221117	4605	4.13	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
79	20231018	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	5	2	0.10	39658060	8274	54.95	4800	4825	4780	6250	3370	4810	4793.09	1.18	2142	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	607	27.83	0.95	12	0.07	173.00	5090.00	8590	20221117	-43.95	4605	20230726	4.56	6640	-27.48	20230117	4605	4.56	20230726	8590	-43.95	20221117	4605	4.56	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
80	20231018	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-15	5	-0.31	28046360	5848	38.84	4800	4825	4780	6250	3370	4810	4795.89	1.18	1785	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	604	27.72	0.94	12	0.05	173.00	5090.00	8590	20221117	-44.18	4605	20230726	4.13	6640	-27.79	20230117	4605	4.13	20230726	8590	-44.18	20221117	4605	4.13	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
81	20231018	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-20	5	-0.42	4322900	901	5.98	4800	4805	4790	6250	3370	4810	4797.89	1.18	-90	4893	4851	4828	4786	4763	4842	4777	63	1440	500	3460	5	1	12600000	604	27.69	0.94	12	0.01	173.00	5090.00	8590	20221117	-44.24	4605	20230726	4.02	6640	-27.86	20230117	4605	4.02	20230726	8590	-44.24	20221117	4605	4.02	20230726	4.27	N	100660	500	63 억	148469	N	N	N	N
82	20231017	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	5	2	0.10	72333085	14956	42.51	4810	4870	4805	6240	3365	4805	4836.46	1.18	106	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	606	27.80	0.94	12	0.12	173.00	5090.00	8590	20221117	-44.00	4605	20230726	4.45	6640	-27.56	20230117	4605	4.45	20230726	8590	-44.00	20221117	4605	4.45	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
83	20231017	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	40	2	0.83	63026995	13023	37.01	4810	4870	4805	6240	3365	4805	4839.72	1.18	441	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	610	28.01	0.95	12	0.10	173.00	5090.00	8590	20221117	-43.60	4605	20230726	5.21	6640	-27.03	20230117	4605	5.21	20230726	8590	-43.60	20221117	4605	5.21	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
84	20231017	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	65	2	1.35	46112550	9517	27.05	4810	4870	4810	6240	3365	4805	4845.37	1.18	106	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	614	28.15	0.96	12	0.08	173.00	5090.00	8590	20221117	-43.31	4605	20230726	5.75	6640	-26.66	20230117	4605	5.75	20230726	8590	-43.31	20221117	4605	5.75	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
85	20231017	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	55	2	1.14	40399245	8343	23.71	4810	4865	4810	6240	3365	4805	4842.38	1.18	111	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	612	28.09	0.95	12	0.07	173.00	5090.00	8590	20221117	-43.42	4605	20230726	5.54	6640	-26.81	20230117	4605	5.54	20230726	8590	-43.42	20221117	4605	5.54	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
86	20231017	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	35	2	0.73	25743330	5328	15.14	4810	4865	4810	6240	3365	4805	4831.81	1.18	286	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	610	27.98	0.95	12	0.04	173.00	5090.00	8590	20221117	-43.66	4605	20230726	5.10	6640	-27.11	20230117	4605	5.10	20230726	8590	-43.66	20221117	4605	5.10	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
87	20231017	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	50	2	1.04	24591740	5090	14.47	4810	4865	4810	6240	3365	4805	4831.49	1.18	284	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	612	28.06	0.95	12	0.04	173.00	5090.00	8590	20221117	-43.48	4605	20230726	5.43	6640	-26.88	20230117	4605	5.43	20230726	8590	-43.48	20221117	4605	5.43	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
88	20231017	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	45	2	0.94	19796700	4101	11.66	4810	4865	4810	6240	3365	4805	4827.40	1.18	585	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	611	28.03	0.95	12	0.03	173.00	5090.00	8590	20221117	-43.54	4605	20230726	5.32	6640	-26.96	20230117	4605	5.32	20230726	8590	-43.54	20221117	4605	5.32	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
89	20231017	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	10	2	0.21	10362965	2150	6.11	4810	4845	4810	6240	3365	4805	4820.12	1.18	553	4895	4850	4805	4760	4715	4827	4737	63	1435	500	3450	5	1	12600000	607	27.83	0.95	12	0.02	173.00	5090.00	8590	20221117	-43.95	4605	20230726	4.56	6640	-27.48	20230117	4605	4.56	20230726	8590	-43.95	20221117	4605	4.56	20230726	4.27	N	100660	500	63 억	148353	N	N	N	N
90	20231016	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-40	5	-0.83	168712895	35143	96.23	4850	4850	4760	6290	3395	4845	4800.75	1.22	-5754	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	605	27.77	0.94	12	0.28	173.00	5090.00	8590	20221117	-44.06	4605	20230726	4.34	6640	-27.64	20230117	4605	4.34	20230726	8590	-44.06	20221117	4605	4.34	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
91	20231016	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-20	5	-0.41	164046400	34170	93.57	4850	4850	4760	6290	3395	4845	4800.89	1.22	-5742	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	608	27.89	0.95	12	0.27	173.00	5090.00	8590	20221117	-43.83	4605	20230726	4.78	6640	-27.33	20230117	4605	4.78	20230726	8590	-43.83	20221117	4605	4.78	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
92	20231016	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-30	5	-0.62	155081865	32299	88.44	4850	4850	4760	6290	3395	4845	4801.44	1.22	-5719	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	607	27.83	0.95	12	0.26	173.00	5090.00	8590	20221117	-43.95	4605	20230726	4.56	6640	-27.48	20230117	4605	4.56	20230726	8590	-43.95	20221117	4605	4.56	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
93	20231016	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-50	5	-1.03	152999120	31865	87.26	4850	4850	4760	6290	3395	4845	4801.48	1.22	-5603	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	604	27.72	0.94	12	0.25	173.00	5090.00	8590	20221117	-44.18	4605	20230726	4.13	6640	-27.79	20230117	4605	4.13	20230726	8590	-44.18	20221117	4605	4.13	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
94	20231016	120631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-45	5	-0.93	137104910	28543	78.16	4850	4850	4775	6290	3395	4845	4803.45	1.22	-4793	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	605	27.75	0.94	12	0.23	173.00	5090.00	8590	20221117	-44.12	4605	20230726	4.23	6640	-27.71	20230117	4605	4.23	20230726	8590	-44.12	20221117	4605	4.23	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
95	20231016	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-40	5	-0.83	103982460	21616	59.19	4850	4850	4780	6290	3395	4845	4810.44	1.22	-3593	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	605	27.77	0.94	12	0.17	173.00	5090.00	8590	20221117	-44.06	4605	20230726	4.34	6640	-27.64	20230117	4605	4.34	20230726	8590	-44.06	20221117	4605	4.34	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
96	20231016	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	-5	5	-0.10	77221695	16037	43.91	4850	4850	4800	6290	3395	4845	4815.22	1.22	-2619	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	610	27.98	0.95	12	0.13	173.00	5090.00	8590	20221117	-43.66	4605	20230726	5.10	6640	-27.11	20230117	4605	5.10	20230726	8590	-43.66	20221117	4605	5.10	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
97	20231016	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	5	2	0.10	4965790	1029	2.82	4850	4850	4820	6290	3395	4845	4825.84	1.22	-452	4968	4906	4868	4806	4768	4887	4787	63	1445	500	3480	5	1	12600000	611	28.03	0.95	12	0.01	173.00	5090.00	8590	20221117	-43.54	4605	20230726	5.32	6640	-26.96	20230117	4605	5.32	20230726	8590	-43.54	20221117	4605	5.32	20230726	4.30	N	100660	500	63 억	154106	N	N	N	N
98	20231012	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	15	2	0.31	236077670	47500	227.77	4925	5010	4900	6380	3445	4915	4970.06	1.20	6556	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	621	28.50	0.97	12	0.38	173.00	5090.00	8590	20221117	-42.61	4605	20230726	7.06	6640	-25.75	20230117	4605	7.06	20230726	8590	-42.61	20221117	4605	7.06	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
99	20231012	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	60	2	1.22	204178460	41038	196.79	4925	5010	4900	6380	3445	4915	4975.35	1.20	6406	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	627	28.76	0.98	12	0.33	173.00	5090.00	8590	20221117	-42.08	4605	20230726	8.03	6640	-25.08	20230117	4605	8.03	20230726	8590	-42.08	20221117	4605	8.03	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
100	20231012	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	50	2	1.02	200032330	40203	192.78	4925	5010	4900	6380	3445	4915	4975.56	1.20	6407	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	626	28.70	0.98	12	0.32	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
101	20231012	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	80	2	1.63	197678580	39729	190.51	4925	5010	4900	6380	3445	4915	4975.67	1.20	6107	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	629	28.87	0.98	12	0.32	173.00	5090.00	8590	20221117	-41.85	4605	20230726	8.47	6640	-24.77	20230117	4605	8.47	20230726	8590	-41.85	20221117	4605	8.47	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
102	20231012	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	85	2	1.73	183357920	36862	176.76	4925	5010	4900	6380	3445	4915	4974.17	1.20	7043	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	10	1	12600000	630	28.90	0.98	12	0.29	173.00	5090.00	8590	20221117	-41.79	4605	20230726	8.58	6640	-24.70	20230117	4605	8.58	20230726	8590	-41.79	20221117	4605	8.58	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
103	20231012	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	50	2	1.02	49857775	10115	48.50	4925	4970	4900	6380	3445	4915	4929.09	1.20	3103	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	626	28.70	0.98	12	0.08	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
104	20231012	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	40	2	0.81	36662480	7456	35.75	4925	4955	4900	6380	3445	4915	4917.18	1.20	1435	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	624	28.64	0.97	12	0.06	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
105	20231012	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	25	2	0.51	5678545	1153	5.53	4925	4940	4915	6380	3445	4915	4925.02	1.20	395	4985	4950	4890	4855	4795	4967	4872	63	1465	500	3530	5	1	12600000	622	28.55	0.97	12	0.01	173.00	5090.00	8590	20221117	-42.49	4605	20230726	7.27	6640	-25.60	20230117	4605	7.27	20230726	8590	-42.49	20221117	4605	7.27	20230726	4.35	N	100660	500	63 억	151546	N	N	N	N
106	20231011	160630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4915	85	2	1.76	99252990	20353	54.46	4830	4925	4830	6270	3385	4830	4876.58	1.19	1854	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	619	28.41	0.97	12	0.16	173.00	5090.00	8590	20221117	-42.78	4605	20230726	6.73	6640	-25.98	20230117	4605	6.73	20230726	8590	-42.78	20221117	4605	6.73	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
107	20231011	150633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4900	70	2	1.45	91223185	18712	50.07	4830	4925	4830	6270	3385	4830	4875.12	1.19	1907	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	617	28.32	0.96	12	0.15	173.00	5090.00	8590	20221117	-42.96	4605	20230726	6.41	6640	-26.20	20230117	4605	6.41	20230726	8590	-42.96	20221117	4605	6.41	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
108	20231011	140636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4875	45	2	0.93	80188970	16457	44.04	4830	4925	4830	6270	3385	4830	4872.64	1.19	839	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	614	28.18	0.96	12	0.13	173.00	5090.00	8590	20221117	-43.25	4605	20230726	5.86	6640	-26.58	20230117	4605	5.86	20230726	8590	-43.25	20221117	4605	5.86	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
109	20231011	130627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4915	85	2	1.76	70237405	14423	38.59	4830	4915	4830	6270	3385	4830	4869.82	1.19	914	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	619	28.41	0.97	12	0.11	173.00	5090.00	8590	20221117	-42.78	4605	20230726	6.73	6640	-25.98	20230117	4605	6.73	20230726	8590	-42.78	20221117	4605	6.73	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
110	20231011	120640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4900	70	2	1.45	60060975	12340	33.02	4830	4900	4830	6270	3385	4830	4867.18	1.19	828	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	617	28.32	0.96	12	0.10	173.00	5090.00	8590	20221117	-42.96	4605	20230726	6.41	6640	-26.20	20230117	4605	6.41	20230726	8590	-42.96	20221117	4605	6.41	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
111	20231011	110634	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4895	65	2	1.35	54005240	11101	29.70	4830	4900	4830	6270	3385	4830	4864.90	1.19	1088	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	617	28.29	0.96	12	0.09	173.00	5090.00	8590	20221117	-43.02	4605	20230726	6.30	6640	-26.28	20230117	4605	6.30	20230726	8590	-43.02	20221117	4605	6.30	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
112	20231011	100630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	50	2	1.04	30383970	6234	16.68	4830	4900	4830	6270	3385	4830	4873.91	1.19	1290	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	615	28.21	0.96	12	0.05	173.00	5090.00	8590	20221117	-43.19	4605	20230726	5.97	6640	-26.51	20230117	4605	5.97	20230726	8590	-43.19	20221117	4605	5.97	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
113	20231011	090635	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4875	45	2	0.93	12398255	2552	6.83	4830	4875	4830	6270	3385	4830	4858.25	1.19	218	4986	4907	4856	4777	4726	4882	4752	63	1440	500	3470	5	1	12600000	614	28.18	0.96	12	0.02	173.00	5090.00	8590	20221117	-43.25	4605	20230726	5.86	6640	-26.58	20230117	4605	5.86	20230726	8590	-43.25	20221117	4605	5.86	20230726	4.33	N	100660	500	63 억	149762	N	N	N	N
114	20231010	160626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4830	-70	5	-1.43	180221995	37071	152.49	4855	4935	4805	6370	3430	4900	4861.56	1.17	2170	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	609	27.92	0.95	12	0.29	173.00	5090.00	8590	20221117	-43.77	4605	20230726	4.89	6640	-27.26	20230117	4605	4.89	20230726	8590	-43.77	20221117	4605	4.89	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
115	20231010	150625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4835	-65	5	-1.33	172093065	35386	145.56	4855	4935	4805	6370	3430	4900	4863.31	1.17	2190	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	609	27.95	0.95	12	0.28	173.00	5090.00	8590	20221117	-43.71	4605	20230726	4.99	6640	-27.18	20230117	4605	4.99	20230726	8590	-43.71	20221117	4605	4.99	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
116	20231010	140629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4820	-80	5	-1.63	151680365	31150	128.14	4855	4935	4810	6370	3430	4900	4869.35	1.17	1915	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	607	27.86	0.95	12	0.25	173.00	5090.00	8590	20221117	-43.89	4605	20230726	4.67	6640	-27.41	20230117	4605	4.67	20230726	8590	-43.89	20221117	4605	4.67	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
117	20231010	130622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4850	-50	5	-1.02	97209970	19868	81.73	4855	4935	4850	6370	3430	4900	4892.79	1.17	-646	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	611	28.03	0.95	12	0.16	173.00	5090.00	8590	20221117	-43.54	4605	20230726	5.32	6640	-26.96	20230117	4605	5.32	20230726	8590	-43.54	20221117	4605	5.32	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
118	20231010	120622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4915	15	2	0.31	60779445	12385	50.95	4855	4935	4855	6370	3430	4900	4907.50	1.17	928	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	619	28.41	0.97	12	0.10	173.00	5090.00	8590	20221117	-42.78	4605	20230726	6.73	6640	-25.98	20230117	4605	6.73	20230726	8590	-42.78	20221117	4605	6.73	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
119	20231010	110614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	35	2	0.71	50830780	10362	42.62	4855	4935	4855	6370	3430	4900	4905.50	1.17	1387	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	622	28.53	0.97	12	0.08	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
120	20231010	100618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4930	30	2	0.61	33276390	6797	27.96	4855	4930	4855	6370	3430	4900	4895.75	1.17	1719	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	621	28.50	0.97	12	0.05	173.00	5090.00	8590	20221117	-42.61	4605	20230726	7.06	6640	-25.75	20230117	4605	7.06	20230726	8590	-42.61	20221117	4605	7.06	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
121	20231010	090612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4860	-40	5	-0.82	6516020	1341	5.52	4855	4905	4855	6370	3430	4900	4859.08	1.17	-186	4986	4942	4871	4827	4756	4965	4850	63	1470	500	3520	5	1	12600000	612	28.09	0.95	12	0.01	173.00	5090.00	8590	20221117	-43.42	4605	20230726	5.54	6640	-26.81	20230117	4605	5.54	20230726	8590	-43.42	20221117	4605	5.54	20230726	4.38	N	100660	500	63 억	147517	N	N	N	N
122	20231006	160620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4900	70	2	1.45	117001310	24091	55.13	4800	4915	4800	6270	3385	4830	4856.63	1.12	6211	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	617	28.32	0.96	12	0.19	173.00	5090.00	8590	20221117	-42.96	4605	20230726	6.41	6640	-26.20	20230117	4605	6.41	20230726	8590	-42.96	20221117	4605	6.41	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
123	20231006	150609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4900	70	2	1.45	113850480	23448	53.66	4800	4915	4800	6270	3385	4830	4855.45	1.12	6239	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	617	28.32	0.96	12	0.19	173.00	5090.00	8590	20221117	-42.96	4605	20230726	6.41	6640	-26.20	20230117	4605	6.41	20230726	8590	-42.96	20221117	4605	6.41	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
124	20231006	140612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4905	75	2	1.55	105073695	21648	49.54	4800	4915	4800	6270	3385	4830	4853.74	1.12	6367	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	618	28.35	0.96	12	0.17	173.00	5090.00	8590	20221117	-42.90	4605	20230726	6.51	6640	-26.13	20230117	4605	6.51	20230726	8590	-42.90	20221117	4605	6.51	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
125	20231006	130604	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4910	80	2	1.66	104026225	21434	49.05	4800	4915	4800	6270	3385	4830	4853.33	1.12	6381	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	619	28.38	0.96	12	0.17	173.00	5090.00	8590	20221117	-42.84	4605	20230726	6.62	6640	-26.05	20230117	4605	6.62	20230726	8590	-42.84	20221117	4605	6.62	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
126	20231006	120603	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4910	80	2	1.66	91720505	18925	43.31	4800	4915	4800	6270	3385	4830	4846.53	1.12	6774	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	619	28.38	0.96	12	0.15	173.00	5090.00	8590	20221117	-42.84	4605	20230726	6.62	6640	-26.05	20230117	4605	6.62	20230726	8590	-42.84	20221117	4605	6.62	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
127	20231006	110558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4895	65	2	1.35	90368340	18649	42.68	4800	4915	4800	6270	3385	4830	4845.75	1.12	6703	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	617	28.29	0.96	12	0.15	173.00	5090.00	8590	20221117	-43.02	4605	20230726	6.30	6640	-26.28	20230117	4605	6.30	20230726	8590	-43.02	20221117	4605	6.30	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
128	20231006	100603	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4890	60	2	1.24	65608770	13586	31.09	4800	4895	4800	6270	3385	4830	4829.15	1.12	3390	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	616	28.27	0.96	12	0.11	173.00	5090.00	8590	20221117	-43.07	4605	20230726	6.19	6640	-26.36	20230117	4605	6.19	20230726	8590	-43.07	20221117	4605	6.19	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N
129	20231006	090559	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4860	30	2	0.62	39437830	8211	18.79	4800	4860	4800	6270	3385	4830	4803.05	1.12	185	4950	4890	4860	4800	4770	4875	4785	63	1440	500	3470	5	1	12600000	612	28.09	0.95	12	0.07	173.00	5090.00	8590	20221117	-43.42	4605	20230726	5.54	6640	-26.81	20230117	4605	5.54	20230726	8590	-43.42	20221117	4605	5.54	20230726	4.35	N	100660	500	63 억	141306	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History