KissMeData/417010/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	-1280	5	-7.67	2304571360	144460	68.07	16850	16850	15170	21650	11680	16680	15953.50	2.51	-4994	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	2950	63.37	14.43	12	0.75	243.00	1067.00	39450	20230330	-60.96	14000	20231019	10.00	39450	-60.96	20230330	14000	10.00	20231019	39450	-60.96	20230330	14000	10.00	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
3	20231031	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15410	-1270	5	-7.61	2191033460	137075	64.59	16850	16850	15170	21650	11680	16680	15984.19	2.51	-5614	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	2952	63.42	14.44	12	0.72	243.00	1067.00	39450	20230330	-60.94	14000	20231019	10.07	39450	-60.94	20230330	14000	10.07	20231019	39450	-60.94	20230330	14000	10.07	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
4	20231031	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	-940	5	-5.64	1564762250	96711	45.57	16850	16850	15730	21650	11680	16680	16179.78	2.51	-9452	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	3015	64.77	14.75	12	0.50	243.00	1067.00	39450	20230330	-60.10	14000	20231019	12.43	39450	-60.10	20230330	14000	12.43	20231019	39450	-60.10	20230330	14000	12.43	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
5	20231031	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16060	-620	5	-3.72	1273972230	78462	36.97	16850	16850	16020	21650	11680	16680	16236.81	2.51	-3078	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	3076	66.09	15.05	12	0.41	243.00	1067.00	39450	20230330	-59.29	14000	20231019	14.71	39450	-59.29	20230330	14000	14.71	20231019	39450	-59.29	20230330	14000	14.71	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
6	20231031	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	-550	5	-3.30	1144034900	70377	33.16	16850	16850	16090	21650	11680	16680	16255.81	2.51	413	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	3090	66.38	15.12	12	0.37	243.00	1067.00	39450	20230330	-59.11	14000	20231019	15.21	39450	-59.11	20230330	14000	15.21	20231019	39450	-59.11	20230330	14000	15.21	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
7	20231031	111337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-490	5	-2.94	937679200	57583	27.13	16850	16850	16100	21650	11680	16680	16283.96	2.51	3334	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	3101	66.63	15.17	12	0.30	243.00	1067.00	39450	20230330	-58.96	14000	20231019	15.64	39450	-58.96	20230330	14000	15.64	20231019	39450	-58.96	20230330	14000	15.64	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
8	20231031	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16390	-290	5	-1.74	708908510	43442	20.47	16850	16850	16100	21650	11680	16680	16318.51	2.51	463	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	3139	67.45	15.36	12	0.23	243.00	1067.00	39450	20230330	-58.45	14000	20231019	17.07	39450	-58.45	20230330	14000	17.07	20231019	39450	-58.45	20230330	14000	17.07	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
9	20231031	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-390	5	-2.34	231901100	14020	6.61	16850	16850	16200	21650	11680	16680	16540.73	2.51	-5498	18360	17520	16960	16120	15560	17940	16540	96	4970	500	11670	10	1	19154328	3120	67.04	15.27	12	0.07	243.00	1067.00	39450	20230330	-58.71	14000	20231019	16.36	39450	-58.71	20230330	14000	16.36	20231019	39450	-58.71	20230330	14000	16.36	20231019	2.49	N	417010	500	95 억	480248	N	N	0	N	N
10	20231030	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	10	2	0.06	3644404130	211878	87.59	16670	17800	16400	21650	11670	16670	17200.58	2.51	-682	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3195	68.64	15.63	12	1.11	243.00	1067.00	39450	20230330	-57.72	14000	20231019	19.14	39450	-57.72	20230330	14000	19.14	20231019	39450	-57.72	20230330	14000	19.14	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
11	20231030	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	80	2	0.48	3503962330	203475	84.12	16670	17800	16400	21650	11670	16670	17220.60	2.51	-1107	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3208	68.93	15.70	12	1.06	243.00	1067.00	39450	20230330	-57.54	14000	20231019	19.64	39450	-57.54	20230330	14000	19.64	20231019	39450	-57.54	20230330	14000	19.64	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
12	20231030	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	150	2	0.90	3217271120	186392	77.06	16670	17800	16400	21650	11670	16670	17260.78	2.51	-2015	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3222	69.22	15.76	12	0.97	243.00	1067.00	39450	20230330	-57.36	14000	20231019	20.14	39450	-57.36	20230330	14000	20.14	20231019	39450	-57.36	20230330	14000	20.14	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
13	20231030	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	400	2	2.40	2970612110	171866	71.05	16670	17800	16400	21650	11670	16670	17284.47	2.51	-3183	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3270	70.25	16.00	12	0.90	243.00	1067.00	39450	20230330	-56.73	14000	20231019	21.93	39450	-56.73	20230330	14000	21.93	20231019	39450	-56.73	20230330	14000	21.93	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
14	20231030	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	360	2	2.16	2756423370	159312	65.86	16670	17800	16400	21650	11670	16670	17302.04	2.51	-3630	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3262	70.08	15.96	12	0.83	243.00	1067.00	39450	20230330	-56.83	14000	20231019	21.64	39450	-56.83	20230330	14000	21.64	20231019	39450	-56.83	20230330	14000	21.64	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
15	20231030	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	630	2	3.78	2279328310	131460	54.35	16670	17800	16400	21650	11670	16670	17338.57	2.51	1520	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3314	71.19	16.21	12	0.69	243.00	1067.00	39450	20230330	-56.15	14000	20231019	23.57	39450	-56.15	20230330	14000	23.57	20231019	39450	-56.15	20230330	14000	23.57	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
16	20231030	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	880	2	5.28	1674356440	96994	40.10	16670	17550	16400	21650	11670	16670	17262.47	2.51	6683	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3362	72.22	16.45	12	0.51	243.00	1067.00	39450	20230330	-55.51	14000	20231019	25.36	39450	-55.51	20230330	14000	25.36	20231019	39450	-55.51	20230330	14000	25.36	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
17	20231030	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17010	340	2	2.04	365927710	21751	8.99	16670	17250	16400	21650	11670	16670	16823.49	2.51	-5109	17930	17300	16300	15670	14670	17615	15985	96	4980	500	11660	10	1	19154328	3258	70.00	15.94	12	0.11	243.00	1067.00	39450	20230330	-56.88	14000	20231019	21.50	39450	-56.88	20230330	14000	21.50	20231019	39450	-56.88	20230330	14000	21.50	20231019	2.46	N	417010	500	95 억	480550	N	N	0	N	N
18	20231027	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	410	2	2.55	3519005990	218685	108.58	16010	16730	15300	20850	11240	16050	16091.68	2.57	-10077	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	3153	67.74	15.43	12	1.14	243.00	1067.00	39450	20230330	-58.28	14000	20231019	17.57	39450	-58.28	20230330	14000	17.57	20231019	39450	-58.28	20230330	14000	17.57	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
19	20231027	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	320	2	1.99	3048622340	190089	94.38	16010	16730	15300	20850	11240	16050	16037.87	2.57	-9490	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	3136	67.37	15.34	12	0.99	243.00	1067.00	39450	20230330	-58.50	14000	20231019	16.93	39450	-58.50	20230330	14000	16.93	20231019	39450	-58.50	20230330	14000	16.93	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
20	20231027	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-480	5	-2.99	1455717510	92256	45.81	16010	16320	15300	20850	11240	16050	15778.96	2.57	3070	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	2982	64.07	14.59	12	0.48	243.00	1067.00	39450	20230330	-60.53	14000	20231019	11.21	39450	-60.53	20230330	14000	11.21	20231019	39450	-60.53	20230330	14000	11.21	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
21	20231027	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	-250	5	-1.56	1192165450	75356	37.42	16010	16320	15300	20850	11240	16050	15820.29	2.57	6232	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	3026	65.02	14.81	12	0.39	243.00	1067.00	39450	20230330	-59.95	14000	20231019	12.86	39450	-59.95	20230330	14000	12.86	20231019	39450	-59.95	20230330	14000	12.86	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
22	20231027	111218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	-30	5	-0.19	1000718250	63373	31.47	16010	16320	15300	20850	11240	16050	15790.72	2.57	7079	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	3069	65.93	15.01	12	0.33	243.00	1067.00	39450	20230330	-59.39	14000	20231019	14.43	39450	-59.39	20230330	14000	14.43	20231019	39450	-59.39	20230330	14000	14.43	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
23	20231027	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15850	-200	5	-1.25	825842830	52388	26.01	16010	16320	15300	20850	11240	16050	15763.70	2.57	4422	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	3036	65.23	14.85	12	0.27	243.00	1067.00	39450	20230330	-59.82	14000	20231019	13.21	39450	-59.82	20230330	14000	13.21	20231019	39450	-59.82	20230330	14000	13.21	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
24	20231027	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	0	3	0.00	208880310	13013	6.46	16010	16320	15940	20850	11240	16050	16051.67	2.57	2527	17410	16730	16390	15710	15370	16560	15540	96	4800	500	11230	10	1	19154328	3074	66.05	15.04	12	0.07	243.00	1067.00	39450	20230330	-59.32	14000	20231019	14.64	39450	-59.32	20230330	14000	14.64	20231019	39450	-59.32	20230330	14000	14.64	20231019	2.41	N	417010	500	95 억	492451	N	N	0	N	N
25	20231026	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-1020	5	-5.98	3294902120	199890	84.98	16940	17070	16050	22150	11950	17070	16484.17	2.57	-2365	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3074	66.05	15.04	12	1.04	243.00	1067.00	39450	20230330	-59.32	14000	20231019	14.64	39450	-59.32	20230330	14000	14.64	20231019	39450	-59.32	20230330	14000	14.64	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
26	20231026	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-850	5	-4.98	3081655660	186635	79.34	16940	17070	16090	22150	11950	17070	16511.64	2.57	-4220	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3107	66.75	15.20	12	0.97	243.00	1067.00	39450	20230330	-58.88	14000	20231019	15.86	39450	-58.88	20230330	14000	15.86	20231019	39450	-58.88	20230330	14000	15.86	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
27	20231026	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-880	5	-5.16	2758002930	166709	70.87	16940	17070	16100	22150	11950	17070	16543.78	2.57	-1806	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3101	66.63	15.17	12	0.87	243.00	1067.00	39450	20230330	-58.96	14000	20231019	15.64	39450	-58.96	20230330	14000	15.64	20231019	39450	-58.96	20230330	14000	15.64	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
28	20231026	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	-690	5	-4.04	2235898030	134575	57.21	16940	17070	16260	22150	11950	17070	16614.48	2.57	995	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3137	67.41	15.35	12	0.70	243.00	1067.00	39450	20230330	-58.48	14000	20231019	17.00	39450	-58.48	20230330	14000	17.00	20231019	39450	-58.48	20230330	14000	17.00	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
29	20231026	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	-610	5	-3.57	2034065170	122273	51.98	16940	17070	16260	22150	11950	17070	16635.40	2.57	2264	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3153	67.74	15.43	12	0.64	243.00	1067.00	39450	20230330	-58.28	14000	20231019	17.57	39450	-58.28	20230330	14000	17.57	20231019	39450	-58.28	20230330	14000	17.57	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
30	20231026	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	-490	5	-2.87	1736932620	104252	44.32	16940	17070	16260	22150	11950	17070	16660.87	2.57	8712	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3176	68.23	15.54	12	0.54	243.00	1067.00	39450	20230330	-57.97	14000	20231019	18.43	39450	-57.97	20230330	14000	18.43	20231019	39450	-57.97	20230330	14000	18.43	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
31	20231026	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	-300	5	-1.76	1308064660	78735	33.47	16940	16990	16260	22150	11950	17070	16613.45	2.57	13889	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3212	69.01	15.72	12	0.41	243.00	1067.00	39450	20230330	-57.49	14000	20231019	19.79	39450	-57.49	20230330	14000	19.79	20231019	39450	-57.49	20230330	14000	19.79	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
32	20231026	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	-590	5	-3.46	801195430	48413	20.58	16940	16990	16260	22150	11950	17070	16549.07	2.57	11137	18016	17542	17096	16622	16176	17320	16400	96	5080	500	11940	10	1	19154328	3157	67.82	15.45	12	0.25	243.00	1067.00	39450	20230330	-58.23	14000	20231019	17.71	39450	-58.23	20230330	14000	17.71	20231019	39450	-58.23	20230330	14000	17.71	20231019	2.29	N	417010	500	95 억	492124	N	N	0	N	N
33	20231025	161153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17070	180	2	1.07	3996150960	231885	54.41	17100	17570	16650	21950	11830	16890	17235.95	2.63	-11831	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3270	70.25	16.00	12	1.21	243.00	1067.00	39450	20230330	-56.73	14000	20231019	21.93	39450	-56.73	20230330	14000	21.93	20231019	39450	-56.73	20230330	14000	21.93	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
34	20231025	151151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17060	170	2	1.01	3919609270	227400	53.35	17100	17570	16650	21950	11830	16890	17239.13	2.63	-10932	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3268	70.21	15.99	12	1.19	243.00	1067.00	39450	20230330	-56.76	14000	20231019	21.86	39450	-56.76	20230330	14000	21.86	20231019	39450	-56.76	20230330	14000	21.86	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
35	20231025	141146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17290	400	2	2.37	3395242320	196713	46.15	17100	17570	16650	21950	11830	16890	17262.96	2.63	-10998	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3312	71.15	16.20	12	1.03	243.00	1067.00	39450	20230330	-56.17	14000	20231019	23.50	39450	-56.17	20230330	14000	23.50	20231019	39450	-56.17	20230330	14000	23.50	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
36	20231025	131147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17210	320	2	1.89	3113173550	180427	42.33	17100	17570	16650	21950	11830	16890	17257.79	2.63	-8744	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3296	70.82	16.13	12	0.94	243.00	1067.00	39450	20230330	-56.38	14000	20231019	22.93	39450	-56.38	20230330	14000	22.93	20231019	39450	-56.38	20230330	14000	22.93	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
37	20231025	121151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17250	360	2	2.13	2848856590	165055	38.73	17100	17570	16650	21950	11830	16890	17263.73	2.63	-7323	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3304	70.99	16.17	12	0.86	243.00	1067.00	39450	20230330	-56.27	14000	20231019	23.21	39450	-56.27	20230330	14000	23.21	20231019	39450	-56.27	20230330	14000	23.21	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
38	20231025	111151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17280	390	2	2.31	2559189680	148377	34.81	17100	17570	16650	21950	11830	16890	17251.85	2.63	-5230	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3310	71.11	16.19	12	0.77	243.00	1067.00	39450	20230330	-56.20	14000	20231019	23.43	39450	-56.20	20230330	14000	23.43	20231019	39450	-56.20	20230330	14000	23.43	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
39	20231025	101152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17290	400	2	2.37	2291295110	132861	31.17	17100	17570	16650	21950	11830	16890	17250.22	2.63	-4982	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3312	71.15	16.20	12	0.69	243.00	1067.00	39450	20230330	-56.17	14000	20231019	23.50	39450	-56.17	20230330	14000	23.50	20231019	39450	-56.17	20230330	14000	23.50	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
40	20231025	091147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17060	170	2	1.01	572859020	33987	7.97	17100	17100	16650	21950	11830	16890	16853.49	2.63	-478	18350	17620	16620	15890	14890	17985	16255	96	5060	500	11820	10	1	19154328	3268	70.21	15.99	12	0.18	243.00	1067.00	39450	20230330	-56.76	14000	20231019	21.86	39450	-56.76	20230330	14000	21.86	20231019	39450	-56.76	20230330	14000	21.86	20231019	2.31	N	417010	500	95 억	503438	N	N	0	N	N
41	20231024	161120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16890	770	2	4.78	7137744850	424675	75.49	16120	17350	15620	20950	11290	16120	16807.66	2.53	15756	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3235	69.51	15.83	12	2.22	243.00	1067.00	39450	20230330	-57.19	14000	20231019	20.64	39450	-57.19	20230330	14000	20.64	20231019	39450	-57.19	20230330	14000	20.64	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
42	20231024	151140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16950	830	2	5.15	6936801230	412774	73.38	16120	17350	15620	20950	11290	16120	16805.50	2.53	15515	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3247	69.75	15.89	12	2.15	243.00	1067.00	39450	20230330	-57.03	14000	20231019	21.07	39450	-57.03	20230330	14000	21.07	20231019	39450	-57.03	20230330	14000	21.07	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
43	20231024	141122	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16900	780	2	4.84	6266756120	372991	66.30	16120	17350	15620	20950	11290	16120	16801.55	2.53	15997	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3237	69.55	15.84	12	1.95	243.00	1067.00	39450	20230330	-57.16	14000	20231019	20.71	39450	-57.16	20230330	14000	20.71	20231019	39450	-57.16	20230330	14000	20.71	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
44	20231024	131126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16960	840	2	5.21	5838072870	347665	61.80	16120	17350	15620	20950	11290	16120	16792.44	2.53	16844	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3249	69.79	15.90	12	1.82	243.00	1067.00	39450	20230330	-57.01	14000	20231019	21.14	39450	-57.01	20230330	14000	21.14	20231019	39450	-57.01	20230330	14000	21.14	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
45	20231024	121139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16870	750	2	4.65	5109048540	304951	54.21	16120	17350	15620	20950	11290	16120	16753.89	2.53	11112	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3231	69.42	15.81	12	1.59	243.00	1067.00	39450	20230330	-57.24	14000	20231019	20.50	39450	-57.24	20230330	14000	20.50	20231019	39450	-57.24	20230330	14000	20.50	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
46	20231024	111134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16520	400	2	2.48	4606594330	275079	48.90	16120	17350	15620	20950	11290	16120	16746.68	2.53	12128	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3164	67.98	15.48	12	1.44	243.00	1067.00	39450	20230330	-58.12	14000	20231019	18.00	39450	-58.12	20230330	14000	18.00	20231019	39450	-58.12	20230330	14000	18.00	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
47	20231024	101124	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16890	770	2	4.78	3591030270	213391	37.93	16120	17350	15620	20950	11290	16120	16828.76	2.53	12282	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3235	69.51	15.83	12	1.11	243.00	1067.00	39450	20230330	-57.19	14000	20231019	20.64	39450	-57.19	20230330	14000	20.64	20231019	39450	-57.19	20230330	14000	20.64	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
48	20231024	091132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16520	400	2	2.48	720363630	44664	7.94	16120	16570	15620	20950	11290	16120	16128.53	2.53	161	17600	16860	16160	15420	14720	17230	15790	96	4830	500	11280	10	1	19154328	3164	67.98	15.48	12	0.23	243.00	1067.00	39450	20230330	-58.12	14000	20231019	18.00	39450	-58.12	20230330	14000	18.00	20231019	39450	-58.12	20230330	14000	18.00	20231019	2.38	N	417010	500	95 억	484616	N	N	40	N	N
49	20231023	161114	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16120	1130	2	7.54	9042778480	557257	263.53	15750	16900	15460	19480	10500	14990	16227.38	2.32	28958	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3088	66.34	15.11	12	2.91	243.00	1067.00	39450	20230330	-59.14	14000	20231019	15.14	39450	-59.14	20230330	14000	15.14	20231019	39450	-59.14	20230330	14000	15.14	20231019	2.41	N	417010	500	95 억	444058	N	N	40	N	N
50	20231023	151120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16080	1090	2	7.27	8784045580	541143	255.91	15750	16900	15460	19480	10500	14990	16232.39	2.32	27855	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3080	66.17	15.07	12	2.83	243.00	1067.00	39450	20230330	-59.24	14000	20231019	14.86	39450	-59.24	20230330	14000	14.86	20231019	39450	-59.24	20230330	14000	14.86	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
51	20231023	141118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15920	930	2	6.20	8201933340	504758	238.71	15750	16900	15460	19480	10500	14990	16249.24	2.32	27153	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3049	65.51	14.92	12	2.64	243.00	1067.00	39450	20230330	-59.65	14000	20231019	13.71	39450	-59.65	20230330	14000	13.71	20231019	39450	-59.65	20230330	14000	13.71	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
52	20231023	131125	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16070	1080	2	7.20	7768582510	477600	225.86	15750	16900	15460	19480	10500	14990	16265.88	2.32	29812	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3078	66.13	15.06	12	2.49	243.00	1067.00	39450	20230330	-59.26	14000	20231019	14.79	39450	-59.26	20230330	14000	14.79	20231019	39450	-59.26	20230330	14000	14.79	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
53	20231023	121114	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16100	1110	2	7.40	7444073770	457387	216.30	15750	16900	15460	19480	10500	14990	16275.22	2.32	32572	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3084	66.26	15.09	12	2.39	243.00	1067.00	39450	20230330	-59.19	14000	20231019	15.00	39450	-59.19	20230330	14000	15.00	20231019	39450	-59.19	20230330	14000	15.00	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
54	20231023	111112	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16260	1270	2	8.47	6898846360	423545	200.30	15750	16900	15460	19480	10500	14990	16288.34	2.32	43075	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3114	66.91	15.24	12	2.21	243.00	1067.00	39450	20230330	-58.78	14000	20231019	16.14	39450	-58.78	20230330	14000	16.14	20231019	39450	-58.78	20230330	14000	16.14	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
55	20231023	101104	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16550	1560	2	10.41	5765026550	353946	167.39	15750	16900	15460	19480	10500	14990	16287.87	2.32	44218	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3170	68.11	15.51	12	1.85	243.00	1067.00	39450	20230330	-58.05	14000	20231019	18.21	39450	-58.05	20230330	14000	18.21	20231019	39450	-58.05	20230330	14000	18.21	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
56	20231023	091126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16090	1100	2	7.34	1675119580	104914	49.62	15750	16300	15460	19480	10500	14990	15966.60	2.32	12053	15983	15486	14763	14266	13543	15125	13905	96	4490	500	10490	10	1	19154328	3082	66.21	15.08	12	0.55	243.00	1067.00	39450	20230330	-59.21	14000	20231019	14.93	39450	-59.21	20230330	14000	14.93	20231019	39450	-59.21	20230330	14000	14.93	20231019	2.41	N	417010	500	95 억	444058	N	N	0	N	N
57	20231020	161108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14990	270	2	1.83	3042686610	208932	40.62	15000	15260	14040	19130	10310	14720	14562.83	2.32	-202	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2871	61.69	14.05	12	1.09	243.00	1067.00	39450	20230330	-62.00	14000	20231019	7.07	39450	-62.00	20230330	14000	7.07	20231019	39450	-62.00	20230330	14000	7.07	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
58	20231020	151106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14850	130	2	0.88	2964778750	203713	39.60	15000	15260	14040	19130	10310	14720	14553.70	2.32	-1355	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2844	61.11	13.92	12	1.06	243.00	1067.00	39450	20230330	-62.36	14000	20231019	6.07	39450	-62.36	20230330	14000	6.07	20231019	39450	-62.36	20230330	14000	6.07	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
59	20231020	141120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15200	480	2	3.26	2599588870	179481	34.89	15000	15260	14040	19130	10310	14720	14483.91	2.32	-3654	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2911	62.55	14.25	12	0.94	243.00	1067.00	39450	20230330	-61.47	14000	20231019	8.57	39450	-61.47	20230330	14000	8.57	20231019	39450	-61.47	20230330	14000	8.57	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
60	20231020	131050	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14610	-110	5	-0.75	2058090850	143198	27.84	15000	15010	14040	19130	10310	14720	14372.32	2.32	-13773	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2798	60.12	13.69	12	0.75	243.00	1067.00	39450	20230330	-62.97	14000	20231019	4.36	39450	-62.97	20230330	14000	4.36	20231019	39450	-62.97	20230330	14000	4.36	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
61	20231020	121101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14280	-440	5	-2.99	1787763200	124426	24.19	15000	15010	14040	19130	10310	14720	14368.06	2.32	-13034	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2735	58.77	13.38	12	0.65	243.00	1067.00	39450	20230330	-63.80	14000	20231019	2.00	39450	-63.80	20230330	14000	2.00	20231019	39450	-63.80	20230330	14000	2.00	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
62	20231020	111111	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14150	-570	5	-3.87	1591111110	110524	21.49	15000	15010	14040	19130	10310	14720	14396.04	2.32	-9929	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2710	58.23	13.26	12	0.58	243.00	1067.00	39450	20230330	-64.13	14000	20231019	1.07	39450	-64.13	20230330	14000	1.07	20231019	39450	-64.13	20230330	14000	1.07	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
63	20231020	101102	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14250	-470	5	-3.19	1232240400	85090	16.54	15000	15010	14150	19130	10310	14720	14481.58	2.32	-10141	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2729	58.64	13.36	12	0.44	243.00	1067.00	39450	20230330	-63.88	14000	20231019	1.79	39450	-63.88	20230330	14000	1.79	20231019	39450	-63.88	20230330	14000	1.79	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
64	20231020	091059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14650	-70	5	-0.48	444916160	30027	5.84	15000	15010	14640	19130	10310	14720	14817.24	2.32	-7103	17266	15992	14996	13722	12726	15495	13225	96	4410	500	10300	10	1	19154328	2806	60.29	13.73	12	0.16	243.00	1067.00	39450	20230330	-62.86	14000	20231019	4.64	39450	-62.86	20230330	14000	4.64	20231019	39450	-62.86	20230330	14000	4.64	20231019	2.41	N	417010	500	95 억	443598	N	N	0	N	N
65	20231019	161100	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14720	-110	5	-0.74	8031619690	513734	1240.15	15480	16270	14000	19270	10390	14830	15636.73	2.49	-39777	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	2820	60.58	13.80	12	2.68	243.00	1067.00	39450	20230330	-62.69	14000	20231019	5.14	39450	-62.69	20230330	14000	5.14	20231019	39450	-62.69	20230330	14000	5.14	20231019	2.47	N	417010	500	95 억	476024	N	N	0	N	N
66	20231019	151046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14680	-150	5	-1.01	7759301680	495065	1195.09	15480	16270	14660	19270	10390	14830	15675.85	2.49	-43168	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	2812	60.41	13.76	12	2.58	243.00	1067.00	39450	20230330	-62.79	14190	20231010	3.45	39450	-62.79	20230330	14190	3.45	20231010	39450	-62.79	20230330	14190	3.45	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
67	20231019	141103	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15110	280	2	1.89	7107446320	451409	1089.70	15480	16270	15060	19270	10390	14830	15748.07	2.49	-38567	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	2894	62.18	14.16	12	2.36	243.00	1067.00	39450	20230330	-61.70	14190	20231010	6.48	39450	-61.70	20230330	14190	6.48	20231010	39450	-61.70	20230330	14190	6.48	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
68	20231019	131053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15590	760	2	5.12	6536662540	414118	999.68	15480	16270	15140	19270	10390	14830	15788.00	2.49	-30194	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	2986	64.16	14.61	12	2.16	243.00	1067.00	39450	20230330	-60.48	14190	20231010	9.87	39450	-60.48	20230330	14190	9.87	20231010	39450	-60.48	20230330	14190	9.87	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
69	20231019	121100	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15640	810	2	5.46	6230649070	394471	952.25	15480	16270	15140	19270	10390	14830	15798.62	2.49	-32311	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	2996	64.36	14.66	12	2.06	243.00	1067.00	39450	20230330	-60.35	14190	20231010	10.22	39450	-60.35	20230330	14190	10.22	20231010	39450	-60.35	20230330	14190	10.22	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
70	20231019	111053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15590	760	2	5.12	5876192770	371885	897.73	15480	16270	15140	19270	10390	14830	15805.02	2.49	-28401	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	2986	64.16	14.61	12	1.94	243.00	1067.00	39450	20230330	-60.48	14190	20231010	9.87	39450	-60.48	20230330	14190	9.87	20231010	39450	-60.48	20230330	14190	9.87	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
71	20231019	101048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15810	980	2	6.61	4457754690	282287	681.44	15480	16270	15140	19270	10390	14830	15796.69	2.49	-7383	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	3028	65.06	14.82	12	1.47	243.00	1067.00	39450	20230330	-59.92	14190	20231010	11.42	39450	-59.92	20230330	14190	11.42	20231010	39450	-59.92	20230330	14190	11.42	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
72	20231019	091056	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15690	860	2	5.80	1645991460	104868	253.15	15480	16070	15140	19270	10390	14830	15708.36	2.49	-12182	15596	15212	14996	14612	14396	15105	14505	96	4440	500	10380	10	1	19154328	3005	64.57	14.70	12	0.55	243.00	1067.00	39450	20230330	-60.23	14190	20231010	10.57	39450	-60.23	20230330	14190	10.57	20231010	39450	-60.23	20230330	14190	10.57	20231010	2.47	N	417010	500	95 억	476024	N	N	0	N	N
73	20231018	161101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14830	-170	5	-1.13	613779850	41147	53.39	15380	15380	14780	19500	10500	15000	14916.77	2.48	-833	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2841	61.03	13.90	12	0.21	243.00	1067.00	39450	20230330	-62.41	14190	20231010	4.51	39450	-62.41	20230330	14190	4.51	20231010	39450	-62.41	20230330	14190	4.51	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
74	20231018	151052	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14860	-140	5	-0.93	547096070	36649	47.55	15380	15380	14780	19500	10500	15000	14927.99	2.48	-2427	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2846	61.15	13.93	12	0.19	243.00	1067.00	39450	20230330	-62.33	14190	20231010	4.72	39450	-62.33	20230330	14190	4.72	20231010	39450	-62.33	20230330	14190	4.72	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
75	20231018	141036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14900	-100	5	-0.67	444879870	29766	38.62	15380	15380	14780	19500	10500	15000	14945.91	2.48	-1296	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2854	61.32	13.96	12	0.16	243.00	1067.00	39450	20230330	-62.23	14190	20231010	5.00	39450	-62.23	20230330	14190	5.00	20231010	39450	-62.23	20230330	14190	5.00	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
76	20231018	131033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14910	-90	5	-0.60	394136940	26374	34.22	15380	15380	14780	19500	10500	15000	14944.15	2.48	-967	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2856	61.36	13.97	12	0.14	243.00	1067.00	39450	20230330	-62.21	14190	20231010	5.07	39450	-62.21	20230330	14190	5.07	20231010	39450	-62.21	20230330	14190	5.07	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
77	20231018	121053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14870	-130	5	-0.87	323722360	21625	28.06	15380	15380	14800	19500	10500	15000	14969.82	2.48	-891	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2848	61.19	13.94	12	0.11	243.00	1067.00	39450	20230330	-62.31	14190	20231010	4.79	39450	-62.31	20230330	14190	4.79	20231010	39450	-62.31	20230330	14190	4.79	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
78	20231018	111044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14970	-30	5	-0.20	291126160	19439	25.22	15380	15380	14800	19500	10500	15000	14976.40	2.48	-147	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2867	61.60	14.03	12	0.10	243.00	1067.00	39450	20230330	-62.05	14190	20231010	5.50	39450	-62.05	20230330	14190	5.50	20231010	39450	-62.05	20230330	14190	5.50	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
79	20231018	101056	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14830	-170	5	-1.13	197001560	13149	17.06	15380	15380	14800	19500	10500	15000	14982.25	2.48	-1727	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2841	61.03	13.90	12	0.07	243.00	1067.00	39450	20230330	-62.41	14190	20231010	4.51	39450	-62.41	20230330	14190	4.51	20231010	39450	-62.41	20230330	14190	4.51	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
80	20231018	091037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15030	30	2	0.20	40992910	2697	3.50	15380	15380	15020	19500	10500	15000	15199.45	2.48	-876	15593	15296	14953	14656	14313	15445	14805	96	4500	500	10500	10	1	19154328	2879	61.85	14.09	12	0.01	243.00	1067.00	39450	20230330	-61.90	14190	20231010	5.92	39450	-61.90	20230330	14190	5.92	20231010	39450	-61.90	20230330	14190	5.92	20231010	2.45	N	417010	500	95 억	475004	N	N	0	N	N
81	20231017	161042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	470	2	3.23	1141034560	75747	86.15	14610	15250	14610	18880	10180	14530	15063.76	2.33	29283	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2873	61.73	14.06	12	0.40	243.00	1067.00	39450	20230330	-61.98	14190	20231010	5.71	39450	-61.98	20230330	14190	5.71	20231010	39450	-61.98	20230330	14190	5.71	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
82	20231017	151049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15040	510	2	3.51	1096432670	72775	82.77	14610	15250	14610	18880	10180	14530	15066.06	2.33	28321	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2881	61.89	14.10	12	0.38	243.00	1067.00	39450	20230330	-61.88	14190	20231010	5.99	39450	-61.88	20230330	14190	5.99	20231010	39450	-61.88	20230330	14190	5.99	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
83	20231017	141051	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15060	530	2	3.65	1005463880	66723	75.88	14610	15250	14610	18880	10180	14530	15069.22	2.33	27817	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2885	61.98	14.11	12	0.35	243.00	1067.00	39450	20230330	-61.83	14190	20231010	6.13	39450	-61.83	20230330	14190	6.13	20231010	39450	-61.83	20230330	14190	6.13	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
84	20231017	131043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15120	590	2	4.06	917068680	60859	69.21	14610	15250	14610	18880	10180	14530	15068.74	2.33	29323	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2896	62.22	14.17	12	0.32	243.00	1067.00	39450	20230330	-61.67	14190	20231010	6.55	39450	-61.67	20230330	14190	6.55	20231010	39450	-61.67	20230330	14190	6.55	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
85	20231017	121048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15130	600	2	4.13	855821500	56793	64.59	14610	15250	14610	18880	10180	14530	15069.14	2.33	29332	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2898	62.26	14.18	12	0.30	243.00	1067.00	39450	20230330	-61.65	14190	20231010	6.62	39450	-61.65	20230330	14190	6.62	20231010	39450	-61.65	20230330	14190	6.62	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
86	20231017	111037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15140	610	2	4.20	808460930	53659	61.03	14610	15250	14610	18880	10180	14530	15066.64	2.33	28538	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2900	62.30	14.19	12	0.28	243.00	1067.00	39450	20230330	-61.62	14190	20231010	6.69	39450	-61.62	20230330	14190	6.69	20231010	39450	-61.62	20230330	14190	6.69	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
87	20231017	101028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15190	660	2	4.54	666122930	44274	50.35	14610	15210	14610	18880	10180	14530	15045.47	2.33	26071	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2910	62.51	14.24	12	0.23	243.00	1067.00	39450	20230330	-61.50	14190	20231010	7.05	39450	-61.50	20230330	14190	7.05	20231010	39450	-61.50	20230330	14190	7.05	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
88	20231017	091042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15080	550	2	3.79	193574840	12956	14.73	14610	15080	14610	18880	10180	14530	14940.94	2.33	8894	15270	14900	14630	14260	13990	14765	14125	96	4350	500	10170	10	1	19154328	2888	62.06	14.13	12	0.07	243.00	1067.00	39450	20230330	-61.77	14190	20231010	6.27	39450	-61.77	20230330	14190	6.27	20231010	39450	-61.77	20230330	14190	6.27	20231010	2.43	N	417010	500	95 억	445721	N	N	1	N	N
89	20231016	161038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14530	-550	5	-3.65	1266178850	87270	116.32	15000	15000	14360	19600	10560	15080	14508.64	2.37	-12975	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2783	59.79	13.62	12	0.46	243.00	1067.00	39450	20230330	-63.17	14190	20231010	2.40	39450	-63.17	20230330	14190	2.40	20231010	39450	-63.17	20230330	14190	2.40	20231010	2.48	N	417010	500	95 억	453759	N	N	1	N	N
90	20231016	151039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14550	-530	5	-3.51	1160638780	79996	106.63	15000	15000	14360	19600	10560	15080	14508.59	2.37	-17136	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2787	59.88	13.64	12	0.42	243.00	1067.00	39450	20230330	-63.12	14190	20231010	2.54	39450	-63.12	20230330	14190	2.54	20231010	39450	-63.12	20230330	14190	2.54	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
91	20231016	141040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14450	-630	5	-4.18	898262040	61857	82.45	15000	15000	14360	19600	10560	15080	14521.44	2.37	-20726	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2768	59.47	13.54	12	0.32	243.00	1067.00	39450	20230330	-63.37	14190	20231010	1.83	39450	-63.37	20230330	14190	1.83	20231010	39450	-63.37	20230330	14190	1.83	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
92	20231016	131032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14450	-630	5	-4.18	708656250	48686	64.89	15000	15000	14420	19600	10560	15080	14555.46	2.37	-13427	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2768	59.47	13.54	12	0.25	243.00	1067.00	39450	20230330	-63.37	14190	20231010	1.83	39450	-63.37	20230330	14190	1.83	20231010	39450	-63.37	20230330	14190	1.83	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
93	20231016	121034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14490	-590	5	-3.91	567382620	38907	51.86	15000	15000	14430	19600	10560	15080	14582.83	2.37	-11728	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2775	59.63	13.58	12	0.20	243.00	1067.00	39450	20230330	-63.27	14190	20231010	2.11	39450	-63.27	20230330	14190	2.11	20231010	39450	-63.27	20230330	14190	2.11	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
94	20231016	111028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14450	-630	5	-4.18	500332320	34282	45.69	15000	15000	14450	19600	10560	15080	14594.37	2.37	-9823	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2768	59.47	13.54	12	0.18	243.00	1067.00	39450	20230330	-63.37	14190	20231010	1.83	39450	-63.37	20230330	14190	1.83	20231010	39450	-63.37	20230330	14190	1.83	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
95	20231016	101021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14720	-360	5	-2.39	303401410	20750	27.66	15000	15000	14510	19600	10560	15080	14621.38	2.37	-2265	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2820	60.58	13.80	12	0.11	243.00	1067.00	39450	20230330	-62.69	14190	20231010	3.74	39450	-62.69	20230330	14190	3.74	20231010	39450	-62.69	20230330	14190	3.74	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
96	20231016	091023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14520	-560	5	-3.71	72765380	4959	6.61	15000	15000	14510	19600	10560	15080	14672.00	2.37	-2753	16446	15762	15356	14672	14266	15560	14470	96	4520	500	10550	10	1	19154328	2781	59.75	13.61	12	0.03	243.00	1067.00	39450	20230330	-63.19	14190	20231010	2.33	39450	-63.19	20230330	14190	2.33	20231010	39450	-63.19	20230330	14190	2.33	20231010	2.48	N	417010	500	95 억	453759	N	N	25	N	N
97	20231012	161057	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15340	510	2	3.44	1935717660	125421	102.25	14850	15640	14850	19270	10390	14830	15433.76	2.07	29821	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2938	63.13	14.38	12	0.65	243.00	1067.00	39450	20230330	-61.12	14190	20231010	8.10	39450	-61.12	20230330	14190	8.10	20231010	39450	-61.12	20230330	14190	8.10	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
98	20231012	151031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15330	500	2	3.37	1870906770	121197	98.80	14850	15640	14850	19270	10390	14830	15436.91	2.07	29084	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2936	63.09	14.37	12	0.63	243.00	1067.00	39450	20230330	-61.14	14190	20231010	8.03	39450	-61.14	20230330	14190	8.03	20231010	39450	-61.14	20230330	14190	8.03	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
99	20231012	141034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15520	690	2	4.65	1658362270	107416	87.57	14850	15640	14850	19270	10390	14830	15438.69	2.07	28844	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2973	63.87	14.55	12	0.56	243.00	1067.00	39450	20230330	-60.66	14190	20231010	9.37	39450	-60.66	20230330	14190	9.37	20231010	39450	-60.66	20230330	14190	9.37	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
100	20231012	131033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15620	790	2	5.33	1528412960	99082	80.78	14850	15640	14850	19270	10390	14830	15425.74	2.07	29316	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2992	64.28	14.64	12	0.52	243.00	1067.00	39450	20230330	-60.41	14190	20231010	10.08	39450	-60.41	20230330	14190	10.08	20231010	39450	-60.41	20230330	14190	10.08	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
101	20231012	121045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15400	570	2	3.84	1135663970	73756	60.13	14850	15600	14850	19270	10390	14830	15397.58	2.07	16716	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2950	63.37	14.43	12	0.39	243.00	1067.00	39450	20230330	-60.96	14190	20231010	8.53	39450	-60.96	20230330	14190	8.53	20231010	39450	-60.96	20230330	14190	8.53	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
102	20231012	111042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15370	540	2	3.64	979947600	63645	51.89	14850	15600	14850	19270	10390	14830	15397.09	2.07	14774	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2944	63.25	14.40	12	0.33	243.00	1067.00	39450	20230330	-61.04	14190	20231010	8.32	39450	-61.04	20230330	14190	8.32	20231010	39450	-61.04	20230330	14190	8.32	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
103	20231012	101034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15230	400	2	2.70	773508090	50189	40.92	14850	15600	14850	19270	10390	14830	15411.90	2.07	11780	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2917	62.67	14.27	12	0.26	243.00	1067.00	39450	20230330	-61.39	14190	20231010	7.33	39450	-61.39	20230330	14190	7.33	20231010	39450	-61.39	20230330	14190	7.33	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
104	20231012	091042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15410	580	2	3.91	198564340	12998	10.60	14850	15410	14850	19270	10390	14830	15276.53	2.07	8139	15450	15140	14720	14410	13990	15295	14565	96	4440	500	10380	10	1	19154328	2952	63.42	14.44	12	0.07	243.00	1067.00	39450	20230330	-60.94	14190	20231010	8.60	39450	-60.94	20230330	14190	8.60	20231010	39450	-60.94	20230330	14190	8.60	20231010	2.54	N	417010	500	95 억	396781	N	N	4	N	N
105	20231011	161029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14830	630	2	4.44	1818265960	122589	180.15	14300	15030	14300	18460	9940	14200	14832.23	1.90	7777	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2841	61.03	13.90	12	0.64	243.00	1067.00	39450	20230330	-62.41	14190	20231010	4.51	39450	-62.41	20230330	14190	4.51	20231010	39450	-62.41	20230330	14190	4.51	20231010	2.55	N	417010	500	95 억	364630	N	N	4	N	N
106	20231011	151036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14800	600	2	4.23	1768969870	119262	175.26	14300	15030	14300	18460	9940	14200	14832.64	1.90	6315	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2835	60.91	13.87	12	0.62	243.00	1067.00	39450	20230330	-62.48	14190	20231010	4.30	39450	-62.48	20230330	14190	4.30	20231010	39450	-62.48	20230330	14190	4.30	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
107	20231011	141038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14750	550	2	3.87	1644736240	110882	162.95	14300	15030	14300	18460	9940	14200	14833.21	1.90	4347	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2825	60.70	13.82	12	0.58	243.00	1067.00	39450	20230330	-62.61	14190	20231010	3.95	39450	-62.61	20230330	14190	3.95	20231010	39450	-62.61	20230330	14190	3.95	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
108	20231011	131027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14910	710	2	5.00	1517639620	102306	150.35	14300	15030	14300	18460	9940	14200	14834.32	1.90	2305	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2856	61.36	13.97	12	0.53	243.00	1067.00	39450	20230330	-62.21	14190	20231010	5.07	39450	-62.21	20230330	14190	5.07	20231010	39450	-62.21	20230330	14190	5.07	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
109	20231011	121046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14760	560	2	3.94	1432124650	96540	141.87	14300	15030	14300	18460	9940	14200	14834.52	1.90	-331	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2827	60.74	13.83	12	0.50	243.00	1067.00	39450	20230330	-62.59	14190	20231010	4.02	39450	-62.59	20230330	14190	4.02	20231010	39450	-62.59	20230330	14190	4.02	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
110	20231011	111040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14790	590	2	4.15	1338160570	90191	132.54	14300	15030	14300	18460	9940	14200	14836.96	1.90	-1468	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2833	60.86	13.86	12	0.47	243.00	1067.00	39450	20230330	-62.51	14190	20231010	4.23	39450	-62.51	20230330	14190	4.23	20231010	39450	-62.51	20230330	14190	4.23	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
111	20231011	101033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14720	520	2	3.66	1169000790	78733	115.70	14300	15030	14300	18460	9940	14200	14847.66	1.90	-1262	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2820	60.58	13.80	12	0.41	243.00	1067.00	39450	20230330	-62.69	14190	20231010	3.74	39450	-62.69	20230330	14190	3.74	20231010	39450	-62.69	20230330	14190	3.74	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
112	20231011	091035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14570	370	2	2.61	113504790	7872	11.57	14300	14670	14300	18460	9940	14200	14418.80	1.90	2013	15340	14770	14480	13910	13620	14625	13765	96	4260	500	9940	10	1	19154328	2791	59.96	13.66	12	0.04	243.00	1067.00	39450	20230330	-63.07	14190	20231010	2.68	39450	-63.07	20230330	14190	2.68	20231010	39450	-63.07	20230330	14190	2.68	20231010	2.55	N	417010	500	95 억	364630	N	N	0	N	N
113	20231010	161640	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14200	-640	5	-4.31	991681070	67852	179.82	14840	15050	14190	19290	10390	14840	14614.95	1.91	-5249	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2720	58.44	13.31	12	0.35	243.00	1067.00	39450	20230330	-64.01	14190	20231010	0.07	39450	-64.01	20230330	14190	0.07	20231010	39450	-64.01	20230330	14190	0.07	20231010	2.62	N	417010	500	95 억	366286	N	N	4	N	N
114	20231010	151021	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14250	-590	5	-3.98	932909400	63716	168.86	14840	15050	14190	19290	10390	14840	14641.26	1.91	-4093	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2729	58.64	13.36	12	0.33	243.00	1067.00	39450	20230330	-63.88	14190	20231010	0.42	39450	-63.88	20230330	14190	0.42	20231010	39450	-63.88	20230330	14190	0.42	20231010	2.62	N	417010	500	95 억	366286	N	N	4	N	N
115	20231010	141028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14350	-490	5	-3.30	670675700	45333	120.14	14840	15050	14310	19290	10390	14840	14794.29	1.91	280	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2749	59.05	13.45	12	0.24	243.00	1067.00	39450	20230330	-63.62	14200	20231006	1.06	39450	-63.62	20230330	14200	1.06	20231006	39450	-63.62	20230330	14200	1.06	20231006	2.62	N	417010	500	95 억	366286	N	N	4	N	N
116	20231010	131021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14590	-250	5	-1.68	509483430	34193	90.62	14840	15050	14580	19290	10390	14840	14900.46	1.91	-744	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2795	60.04	13.67	12	0.18	243.00	1067.00	39450	20230330	-63.02	14200	20231006	2.75	39450	-63.02	20230330	14200	2.75	20231006	39450	-63.02	20230330	14200	2.75	20231006	2.62	N	417010	500	95 억	366286	N	N	4	N	N
117	20231010	121018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14960	120	2	0.81	376620130	25187	66.75	14840	15050	14740	19290	10390	14840	14953.56	1.91	3593	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2865	61.56	14.02	12	0.13	243.00	1067.00	39450	20230330	-62.08	14200	20231006	5.35	39450	-62.08	20230330	14200	5.35	20231006	39450	-62.08	20230330	14200	5.35	20231006	2.62	N	417010	500	95 억	366286	N	N	4	N	N
118	20231010	110959	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	160	2	1.08	325895250	21801	57.78	14840	15050	14740	19290	10390	14840	14949.31	1.91	5111	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2873	61.73	14.06	12	0.11	243.00	1067.00	39450	20230330	-61.98	14200	20231006	5.63	39450	-61.98	20230330	14200	5.63	20231006	39450	-61.98	20230330	14200	5.63	20231006	2.62	N	417010	500	95 억	366286	N	N	4	N	N
119	20231010	101010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14910	70	2	0.47	221845580	14867	39.40	14840	15030	14740	19290	10390	14840	14922.76	1.91	2306	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2856	61.36	13.97	12	0.08	243.00	1067.00	39450	20230330	-62.21	14200	20231006	5.00	39450	-62.21	20230330	14200	5.00	20231006	39450	-62.21	20230330	14200	5.00	20231006	2.62	N	417010	500	95 억	366286	N	N	4	N	N
120	20231010	091004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14900	60	2	0.40	48075030	3237	8.58	14840	14960	14740	19290	10390	14840	14852.23	1.91	-548	15413	15126	14663	14376	13913	15270	14520	96	4450	500	10380	10	1	19154328	2854	61.32	13.96	12	0.02	243.00	1067.00	39450	20230330	-62.23	14200	20231006	4.93	39450	-62.23	20230330	14200	4.93	20231006	39450	-62.23	20230330	14200	4.93	20231006	2.62	N	417010	500	95 억	366286	N	N	4	N	N
121	20231006	161012	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14840	410	2	2.84	552375190	37446	67.13	14200	14950	14200	18750	10110	14430	14750.30	1.82	11638	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2843	61.07	13.91	12	0.20	243.00	1067.00	39450	20230330	-62.38	14200	20231006	4.51	39450	-62.38	20230330	14200	4.51	20231006	39450	-62.38	20230330	14200	4.51	20231006	2.59	N	417010	500	95 억	348038	N	N	4	N	N
122	20231006	150958	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14790	360	2	2.49	476399020	32309	57.92	14200	14950	14200	18750	10110	14430	14745.15	1.82	10459	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2833	60.86	13.86	12	0.17	243.00	1067.00	39450	20230330	-62.51	14200	20231006	4.15	39450	-62.51	20230330	14200	4.15	20231006	39450	-62.51	20230330	14200	4.15	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N
123	20231006	141000	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14760	330	2	2.29	408446350	27717	49.69	14200	14950	14200	18750	10110	14430	14736.38	1.82	11226	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2827	60.74	13.83	12	0.14	243.00	1067.00	39450	20230330	-62.59	14200	20231006	3.94	39450	-62.59	20230330	14200	3.94	20231006	39450	-62.59	20230330	14200	3.94	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N
124	20231006	130948	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14800	370	2	2.56	398705980	27058	48.51	14200	14950	14200	18750	10110	14430	14735.30	1.82	11238	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2835	60.91	13.87	12	0.14	243.00	1067.00	39450	20230330	-62.48	14200	20231006	4.23	39450	-62.48	20230330	14200	4.23	20231006	39450	-62.48	20230330	14200	4.23	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N
125	20231006	120948	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14810	380	2	2.63	376972650	25589	45.87	14200	14950	14200	18750	10110	14430	14731.90	1.82	10914	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2837	60.95	13.88	12	0.13	243.00	1067.00	39450	20230330	-62.46	14200	20231006	4.30	39450	-62.46	20230330	14200	4.30	20231006	39450	-62.46	20230330	14200	4.30	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N
126	20231006	110939	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14890	460	2	3.19	326942790	22211	39.82	14200	14950	14200	18750	10110	14430	14719.94	1.82	9769	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2852	61.28	13.96	12	0.12	243.00	1067.00	39450	20230330	-62.26	14200	20231006	4.86	39450	-62.26	20230330	14200	4.86	20231006	39450	-62.26	20230330	14200	4.86	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N
127	20231006	100947	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14890	460	2	3.19	294093510	20005	35.86	14200	14950	14200	18750	10110	14430	14701.08	1.82	9984	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2852	61.28	13.96	12	0.10	243.00	1067.00	39450	20230330	-62.26	14200	20231006	4.86	39450	-62.26	20230330	14200	4.86	20231006	39450	-62.26	20230330	14200	4.86	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N
128	20231006	090938	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	14570	140	2	0.97	74766510	5205	9.33	14200	14850	14200	18750	10110	14430	14364.29	1.82	3058	15043	14736	14503	14196	13963	14620	14080	96	4320	500	10100	10	1	19154328	2791	59.96	13.66	12	0.03	243.00	1067.00	39450	20230330	-63.07	14200	20231006	2.61	39450	-63.07	20230330	14200	2.61	20231006	39450	-63.07	20230330	14200	2.61	20231006	2.59	N	417010	500	95 억	348038	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History