KissMeData/054950/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26050	600	2	2.36	3126893900	119585	59.66	25300	26950	25250	33050	17850	25450	26147.90	2.63	-1632	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3149	19.99	1.73	12	0.99	1303.00	15028.00	39850	20230724	-34.63	16000	20221104	62.81	39850	-34.63	20230724	17200	51.45	20230330	39850	-34.63	20230724	16000	62.81	20221104	3.77	N	054950	500	60 억	317431	N	N	4	N	N
3	20231031	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25900	450	2	1.77	3043482750	116378	58.06	25300	26950	25250	33050	17850	25450	26151.70	2.63	-1300	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3131	19.88	1.72	12	0.96	1303.00	15028.00	39850	20230724	-35.01	16000	20221104	61.87	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	16000	61.87	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
4	20231031	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26100	650	2	2.55	2543996050	97196	48.49	25300	26950	25250	33050	17850	25450	26173.88	2.63	2087	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3155	20.03	1.74	12	0.80	1303.00	15028.00	39850	20230724	-34.50	16000	20221104	63.13	39850	-34.50	20230724	17200	51.74	20230330	39850	-34.50	20230724	16000	63.13	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
5	20231031	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26150	700	2	2.75	2296328450	87691	43.75	25300	26950	25250	33050	17850	25450	26186.59	2.63	2881	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3162	20.07	1.74	12	0.73	1303.00	15028.00	39850	20230724	-34.38	16000	20221104	63.44	39850	-34.38	20230724	17200	52.03	20230330	39850	-34.38	20230724	16000	63.44	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
6	20231031	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26000	550	2	2.16	2037376750	77779	38.81	25300	26950	25250	33050	17850	25450	26194.43	2.63	4173	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3143	19.95	1.73	12	0.64	1303.00	15028.00	39850	20230724	-34.76	16000	20221104	62.50	39850	-34.76	20230724	17200	51.16	20230330	39850	-34.76	20230724	16000	62.50	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
7	20231031	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25950	500	2	1.96	1764372800	67258	33.56	25300	26950	25250	33050	17850	25450	26232.91	2.63	3803	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3137	19.92	1.73	12	0.56	1303.00	15028.00	39850	20230724	-34.88	16000	20221104	62.19	39850	-34.88	20230724	17200	50.87	20230330	39850	-34.88	20230724	16000	62.19	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
8	20231031	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26550	1100	2	4.32	1317708050	50222	25.06	25300	26950	25250	33050	17850	25450	26237.67	2.63	8149	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3210	20.38	1.77	12	0.42	1303.00	15028.00	39850	20230724	-33.38	16000	20221104	65.94	39850	-33.38	20230724	17200	54.36	20230330	39850	-33.38	20230724	16000	65.94	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
9	20231031	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25650	200	2	0.79	82879000	3265	1.63	25300	25700	25250	33050	17850	25450	25384.07	2.63	541	27050	26250	25200	24400	23350	26650	24800	60	7600	500	18320	50	1	12089892	3101	19.69	1.71	12	0.03	1303.00	15028.00	39850	20230724	-35.63	16000	20221104	60.31	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	16000	60.31	20221104	3.77	N	054950	500	60 억	317431	N	N	50	N	N
10	20231030	160548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25450	1250	2	5.17	5047876700	200245	25.02	24300	26000	24150	31450	16950	24200	25208.87	2.18	58500	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	3077	19.53	1.69	12	1.66	1303.00	15028.00	39850	20230724	-36.14	16000	20221104	59.06	39850	-36.14	20230724	17200	47.97	20230330	39850	-36.14	20230724	16000	59.06	20221104	3.77	N	054950	500	60 억	264129	N	N	50	N	N
11	20231030	150535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25650	1450	2	5.99	4877088200	193536	24.18	24300	26000	24150	31450	16950	24200	25200.55	2.18	55174	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	3101	19.69	1.71	12	1.60	1303.00	15028.00	39850	20230724	-35.63	16000	20221104	60.31	39850	-35.63	20230724	17200	49.13	20230330	39850	-35.63	20230724	16000	60.31	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
12	20231030	140536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25900	1700	2	7.02	3578291250	142678	17.83	24300	26000	24150	31450	16950	24200	25080.26	2.18	34065	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	3131	19.88	1.72	12	1.18	1303.00	15028.00	39850	20230724	-35.01	16000	20221104	61.87	39850	-35.01	20230724	17200	50.58	20230330	39850	-35.01	20230724	16000	61.87	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
13	20231030	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25500	1300	2	5.37	2767033700	111135	13.89	24300	25600	24150	31450	16950	24200	24898.74	2.18	23141	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	3083	19.57	1.70	12	0.92	1303.00	15028.00	39850	20230724	-36.01	16000	20221104	59.38	39850	-36.01	20230724	17200	48.26	20230330	39850	-36.01	20230724	16000	59.38	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
14	20231030	120532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25300	1100	2	4.55	2532571450	101907	12.73	24300	25500	24150	31450	16950	24200	24852.59	2.18	20176	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	3059	19.42	1.68	12	0.84	1303.00	15028.00	39850	20230724	-36.51	16000	20221104	58.12	39850	-36.51	20230724	17200	47.09	20230330	39850	-36.51	20230724	16000	58.12	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
15	20231030	110533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25400	1200	2	4.96	2162313400	87286	10.91	24300	25500	24150	31450	16950	24200	24773.56	2.18	16612	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	3071	19.49	1.69	12	0.72	1303.00	15028.00	39850	20230724	-36.26	16000	20221104	58.75	39850	-36.26	20230724	17200	47.67	20230330	39850	-36.26	20230724	16000	58.75	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
16	20231030	100534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	24600	400	2	1.65	1112048550	45405	5.67	24300	24800	24150	31450	16950	24200	24492.57	2.18	420	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	2974	18.88	1.64	12	0.38	1303.00	15028.00	39850	20230724	-38.27	16000	20221104	53.75	39850	-38.27	20230724	17200	43.02	20230330	39850	-38.27	20230724	16000	53.75	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
17	20231030	090529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	24500	300	2	1.24	277933400	11390	1.42	24300	24650	24200	31450	16950	24200	24403.76	2.18	-1186	27600	25900	25050	23350	22500	25475	22925	60	7250	500	17420	50	1	12089892	2962	18.80	1.63	12	0.09	1303.00	15028.00	39850	20230724	-38.52	16000	20221104	53.12	39850	-38.52	20230724	17200	42.44	20230330	39850	-38.52	20230724	16000	53.12	20221104	3.77	N	054950	500	60 억	264129	N	N	1	N	N
18	20231027	160502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	24200	-4900	5	-16.84	20024502550	796495	712.68	26700	26750	24200	37800	20400	29100	25144.12	2.94	-96731	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	2926	18.57	1.61	12	6.59	1303.00	15028.00	39850	20230724	-39.27	16000	20221104	51.25	39850	-39.27	20230724	17200	40.70	20230330	39850	-39.27	20230724	16000	51.25	20221104	3.72	N	054950	500	60 억	354991	N	N	1	N	N
19	20231027	150532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	24600	-4500	5	-15.46	18625718750	739070	661.30	26700	26750	24250	37800	20400	29100	25201.56	2.94	-102243	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	2974	18.88	1.64	12	6.11	1303.00	15028.00	39850	20230724	-38.27	16000	20221104	53.75	39850	-38.27	20230724	17200	43.02	20230330	39850	-38.27	20230724	16000	53.75	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
20	20231027	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25050	-4050	5	-13.92	16328872650	646435	578.41	26700	26750	24250	37800	20400	29100	25259.88	2.94	-102232	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	3029	19.22	1.67	12	5.35	1303.00	15028.00	39850	20230724	-37.14	16000	20221104	56.56	39850	-37.14	20230724	17200	45.64	20230330	39850	-37.14	20230724	16000	56.56	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
21	20231027	130523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25200	-3900	5	-13.40	14643816150	579425	518.45	26700	26750	24250	37800	20400	29100	25273.01	2.94	-98998	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	3047	19.34	1.68	12	4.79	1303.00	15028.00	39850	20230724	-36.76	16000	20221104	57.50	39850	-36.76	20230724	17200	46.51	20230330	39850	-36.76	20230724	16000	57.50	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
22	20231027	120532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25700	-3400	5	-11.68	13088239250	518452	463.89	26700	26750	24250	37800	20400	29100	25244.84	2.94	-95154	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	3107	19.72	1.71	12	4.29	1303.00	15028.00	39850	20230724	-35.51	16000	20221104	60.62	39850	-35.51	20230724	17200	49.42	20230330	39850	-35.51	20230724	16000	60.62	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
23	20231027	110537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25200	-3900	5	-13.40	10595523400	421229	376.90	26700	26750	24250	37800	20400	29100	25153.82	2.94	-89990	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	3047	19.34	1.68	12	3.48	1303.00	15028.00	39850	20230724	-36.76	16000	20221104	57.50	39850	-36.76	20230724	17200	46.51	20230330	39850	-36.76	20230724	16000	57.50	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
24	20231027	100530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	24550	-4550	5	-15.64	8638581950	342643	306.59	26700	26750	24250	37800	20400	29100	25211.60	2.94	-82517	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	2968	18.84	1.63	12	2.83	1303.00	15028.00	39850	20230724	-38.39	16000	20221104	53.44	39850	-38.39	20230724	17200	42.73	20230330	39850	-38.39	20230724	16000	53.44	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
25	20231027	090527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	25400	-3700	5	-12.71	2639199750	101887	91.17	26700	26750	24800	37800	20400	29100	25903.17	2.94	-21487	30300	29700	29200	28600	28100	29450	28350	60	8700	500	20950	50	1	12089892	3071	19.49	1.69	12	0.84	1303.00	15028.00	39850	20230724	-36.26	16000	20221104	58.75	39850	-36.26	20230724	17200	47.67	20230330	39850	-36.26	20230724	16000	58.75	20221104	3.72	N	054950	500	60 억	354991	N	N	1504	N	N
26	20231026	160523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29100	-900	5	-3.00	1802287450	61912	75.95	29400	29800	28700	39000	21000	30000	29110.49	3.01	626	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3518	22.33	1.94	12	0.51	1303.00	15028.00	39850	20230724	-26.98	16000	20221104	81.88	39850	-26.98	20230724	17200	69.19	20230330	39850	-26.98	20230724	16000	81.88	20221104	3.77	N	054950	500	60 억	363592	N	N	1504	N	N
27	20231026	150523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29400	-600	5	-2.00	1688731500	58024	71.18	29400	29800	28700	39000	21000	30000	29104.02	3.01	269	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3554	22.56	1.96	12	0.48	1303.00	15028.00	39850	20230724	-26.22	16000	20221104	83.75	39850	-26.22	20230724	17200	70.93	20230330	39850	-26.22	20230724	16000	83.75	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
28	20231026	140524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29250	-750	5	-2.50	1347566300	46402	56.93	29400	29500	28700	39000	21000	30000	29041.13	3.01	350	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3536	22.45	1.95	12	0.38	1303.00	15028.00	39850	20230724	-26.60	16000	20221104	82.81	39850	-26.60	20230724	17200	70.06	20230330	39850	-26.60	20230724	16000	82.81	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
29	20231026	130522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29100	-900	5	-3.00	1169237000	40297	49.44	29400	29500	28700	39000	21000	30000	29015.49	3.01	-1794	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3518	22.33	1.94	12	0.33	1303.00	15028.00	39850	20230724	-26.98	16000	20221104	81.88	39850	-26.98	20230724	17200	69.19	20230330	39850	-26.98	20230724	16000	81.88	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
30	20231026	120522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	-1000	5	-3.33	1059493350	36520	44.80	29400	29500	28700	39000	21000	30000	29011.32	3.01	-3038	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3506	22.26	1.93	12	0.30	1303.00	15028.00	39850	20230724	-27.23	16000	20221104	81.25	39850	-27.23	20230724	17200	68.60	20230330	39850	-27.23	20230724	16000	81.25	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
31	20231026	110527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	-1000	5	-3.33	818446150	28191	34.58	29400	29500	28700	39000	21000	30000	29032.18	3.01	-2158	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3506	22.26	1.93	12	0.23	1303.00	15028.00	39850	20230724	-27.23	16000	20221104	81.25	39850	-27.23	20230724	17200	68.60	20230330	39850	-27.23	20230724	16000	81.25	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
32	20231026	100526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	-800	5	-2.67	685088650	23616	28.97	29400	29500	28700	39000	21000	30000	29009.51	3.01	-1619	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3530	22.41	1.94	12	0.20	1303.00	15028.00	39850	20230724	-26.73	16000	20221104	82.50	39850	-26.73	20230724	17200	69.77	20230330	39850	-26.73	20230724	16000	82.50	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
33	20231026	090524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	-800	5	-2.67	175651500	6028	7.40	29400	29500	28800	39000	21000	30000	29139.27	3.01	4159	30733	30366	29833	29466	28933	30550	29650	60	9000	500	21600	50	1	12089892	3530	22.41	1.94	12	0.05	1303.00	15028.00	39850	20230724	-26.73	16000	20221104	82.50	39850	-26.73	20230724	17200	69.77	20230330	39850	-26.73	20230724	16000	82.50	20221104	3.77	N	054950	500	60 억	363592	N	N	0	N	N
34	20231025	160526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	650	2	2.21	2429551700	81408	99.76	29800	30200	29300	38150	20550	29350	29843.55	3.17	-19306	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3627	23.02	2.00	12	0.67	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
35	20231025	150525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	650	2	2.21	2319785500	77748	95.27	29800	30200	29300	38150	20550	29350	29838.19	3.17	-18416	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3627	23.02	2.00	12	0.64	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
36	20231025	140522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29900	550	2	1.87	1830797250	61436	75.28	29800	30200	29300	38150	20550	29350	29801.18	3.17	-17684	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3615	22.95	1.99	12	0.51	1303.00	15028.00	39850	20230724	-24.97	16000	20221104	86.88	39850	-24.97	20230724	17200	73.84	20230330	39850	-24.97	20230724	16000	86.88	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
37	20231025	130523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29950	600	2	2.04	1712009550	57453	70.40	29800	30200	29300	38150	20550	29350	29799.62	3.17	-16006	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3621	22.99	1.99	12	0.48	1303.00	15028.00	39850	20230724	-24.84	16000	20221104	87.19	39850	-24.84	20230724	17200	74.13	20230330	39850	-24.84	20230724	16000	87.19	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
38	20231025	120522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29800	450	2	1.53	1585724650	53221	65.22	29800	30200	29300	38150	20550	29350	29796.36	3.17	-14232	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3603	22.87	1.98	12	0.44	1303.00	15028.00	39850	20230724	-25.22	16000	20221104	86.25	39850	-25.22	20230724	17200	73.26	20230330	39850	-25.22	20230724	16000	86.25	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
39	20231025	110523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29750	400	2	1.36	1248483150	41947	51.40	29800	30200	29300	38150	20550	29350	29764.84	3.17	-7343	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3597	22.83	1.98	12	0.35	1303.00	15028.00	39850	20230724	-25.35	16000	20221104	85.94	39850	-25.35	20230724	17200	72.97	20230330	39850	-25.35	20230724	16000	85.94	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
40	20231025	100522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30000	650	2	2.21	638570200	21454	26.29	29800	30200	29300	38150	20550	29350	29767.56	3.17	-6235	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3627	23.02	2.00	12	0.18	1303.00	15028.00	39850	20230724	-24.72	16000	20221104	87.50	39850	-24.72	20230724	17200	74.42	20230330	39850	-24.72	20230724	16000	87.50	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
41	20231025	090520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29400	50	2	0.17	67867450	2304	2.82	29800	29800	29300	38150	20550	29350	29463.82	3.17	-1018	30616	29982	29116	28482	27616	30300	28800	60	8800	500	21130	50	1	12089892	3554	22.56	1.96	12	0.02	1303.00	15028.00	39850	20230724	-26.22	16000	20221104	83.75	39850	-26.22	20230724	17200	70.93	20230330	39850	-26.22	20230724	16000	83.75	20221104	3.80	N	054950	500	60 억	383348	N	N	7	N	N
42	20231024	160511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	200	2	0.69	2357712300	81179	108.13	29150	29750	28250	37850	20450	29150	29043.03	3.26	-14037	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3548	22.52	1.95	12	0.67	1303.00	15028.00	39850	20230724	-26.35	16000	20221104	83.44	39850	-26.35	20230724	17200	70.64	20230330	39850	-26.35	20230724	16000	83.44	20221104	3.75	N	054950	500	60 억	394237	N	N	7	N	N
43	20231024	150519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29600	450	2	1.54	2138855300	73780	98.28	29150	29650	28250	37850	20450	29150	28989.10	3.26	-10488	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3579	22.72	1.97	12	0.61	1303.00	15028.00	39850	20230724	-25.72	16000	20221104	85.00	39850	-25.72	20230724	17200	72.09	20230330	39850	-25.72	20230724	16000	85.00	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
44	20231024	140509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29500	350	2	1.20	1689949750	58510	77.94	29150	29500	28250	37850	20450	29150	28881.97	3.26	-4084	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3567	22.64	1.96	12	0.48	1303.00	15028.00	39850	20230724	-25.97	16000	20221104	84.38	39850	-25.97	20230724	17200	71.51	20230330	39850	-25.97	20230724	16000	84.38	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
45	20231024	130516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29100	-50	5	-0.17	1325021900	46059	61.35	29150	29350	28250	37850	20450	29150	28765.88	3.26	3823	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3518	22.33	1.94	12	0.38	1303.00	15028.00	39850	20230724	-26.98	16000	20221104	81.88	39850	-26.98	20230724	17200	69.19	20230330	39850	-26.98	20230724	16000	81.88	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
46	20231024	120521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28800	-350	5	-1.20	1285455850	44696	59.54	29150	29350	28250	37850	20450	29150	28757.83	3.26	3551	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3482	22.10	1.92	12	0.37	1303.00	15028.00	39850	20230724	-27.73	16000	20221104	80.00	39850	-27.73	20230724	17200	67.44	20230330	39850	-27.73	20230724	16000	80.00	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
47	20231024	110517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28750	-400	5	-1.37	987896300	34415	45.84	29150	29350	28250	37850	20450	29150	28702.21	3.26	-176	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3476	22.06	1.91	12	0.28	1303.00	15028.00	39850	20230724	-27.85	16000	20221104	79.69	39850	-27.85	20230724	17200	67.15	20230330	39850	-27.85	20230724	16000	79.69	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
48	20231024	100512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28800	-350	5	-1.20	453117450	15665	20.87	29150	29350	28550	37850	20450	29150	28921.90	3.26	-352	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3482	22.10	1.92	12	0.13	1303.00	15028.00	39850	20230724	-27.73	16000	20221104	80.00	39850	-27.73	20230724	17200	67.44	20230330	39850	-27.73	20230724	16000	80.00	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
49	20231024	090516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	0	3	0.00	82132000	2818	3.75	29150	29350	29050	37850	20450	29150	29145.06	3.26	-247	30683	29916	29183	28416	27683	29550	28050	60	8700	500	20980	50	1	12089892	3524	22.37	1.94	12	0.02	1303.00	15028.00	39850	20230724	-26.85	16000	20221104	82.19	39850	-26.85	20230724	17200	69.48	20230330	39850	-26.85	20230724	16000	82.19	20221104	3.75	N	054950	500	60 억	394237	N	N	0	N	N
50	20231023	160508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	300	2	1.04	2150374050	73204	80.75	29250	29950	28450	37500	20200	28850	29378.22	3.33	-4099	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3524	22.37	1.94	12	0.61	1303.00	15028.00	39850	20230724	-26.85	16000	20221104	82.19	39850	-26.85	20230724	17200	69.48	20230330	39850	-26.85	20230724	16000	82.19	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
51	20231023	150511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29300	450	2	1.56	2025652300	68951	76.06	29250	29950	28450	37500	20200	28850	29380.79	3.33	-3869	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3542	22.49	1.95	12	0.57	1303.00	15028.00	39850	20230724	-26.47	16000	20221104	83.12	39850	-26.47	20230724	17200	70.35	20230330	39850	-26.47	20230724	16000	83.12	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
52	20231023	140509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29500	650	2	2.25	1859371800	63285	69.81	29250	29950	28450	37500	20200	28850	29383.83	3.33	-5118	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3567	22.64	1.96	12	0.52	1303.00	15028.00	39850	20230724	-25.97	16000	20221104	84.38	39850	-25.97	20230724	17200	71.51	20230330	39850	-25.97	20230724	16000	84.38	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
53	20231023	130512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	500	2	1.73	1675141750	57034	62.92	29250	29950	28450	37500	20200	28850	29374.09	3.33	-4415	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3548	22.52	1.95	12	0.47	1303.00	15028.00	39850	20230724	-26.35	16000	20221104	83.44	39850	-26.35	20230724	17200	70.64	20230330	39850	-26.35	20230724	16000	83.44	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
54	20231023	120508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	350	2	1.21	1535385650	52256	57.65	29250	29950	28450	37500	20200	28850	29385.52	3.33	-4262	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3530	22.41	1.94	12	0.43	1303.00	15028.00	39850	20230724	-26.73	16000	20221104	82.50	39850	-26.73	20230724	17200	69.77	20230330	39850	-26.73	20230724	16000	82.50	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
55	20231023	110507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29700	850	2	2.95	1268804100	43179	47.63	29250	29950	28450	37500	20200	28850	29389.04	3.33	-3208	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3591	22.79	1.98	12	0.36	1303.00	15028.00	39850	20230724	-25.47	16000	20221104	85.62	39850	-25.47	20230724	17200	72.67	20230330	39850	-25.47	20230724	16000	85.62	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
56	20231023	100504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29250	400	2	1.39	702814250	24148	26.64	29250	29550	28450	37500	20200	28850	29108.13	3.33	-647	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3536	22.45	1.95	12	0.20	1303.00	15028.00	39850	20230724	-26.60	16000	20221104	82.81	39850	-26.60	20230724	17200	70.06	20230330	39850	-26.60	20230724	16000	82.81	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
57	20231023	090514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	300	2	1.04	289349200	9965	10.99	29250	29350	28550	37500	20200	28850	29043.22	3.33	928	30383	29616	28833	28066	27283	29225	27675	60	8650	500	20770	50	1	12089892	3524	22.37	1.94	12	0.08	1303.00	15028.00	39850	20230724	-26.85	16000	20221104	82.19	39850	-26.85	20230724	17200	69.48	20230330	39850	-26.85	20230724	16000	82.19	20221104	3.80	N	054950	500	60 억	402366	N	N	0	N	N
58	20231020	160507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28850	-400	5	-1.37	2586611400	90178	84.07	29000	29600	28050	38000	20500	29250	28683.25	3.44	-13558	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3488	22.14	1.92	12	0.75	1303.00	15028.00	39850	20230724	-27.60	16000	20221104	80.31	39850	-27.60	20230724	17200	67.73	20230330	39850	-27.60	20230724	16000	80.31	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
59	20231020	150507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	-100	5	-0.34	2495430150	87036	81.15	29000	29600	28050	38000	20500	29250	28671.24	3.44	-11868	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3524	22.37	1.94	12	0.72	1303.00	15028.00	39850	20230724	-26.85	16000	20221104	82.19	39850	-26.85	20230724	17200	69.48	20230330	39850	-26.85	20230724	16000	82.19	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
60	20231020	140510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29550	300	2	1.03	2187852650	76466	71.29	29000	29600	28050	38000	20500	29250	28612.10	3.44	-9919	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3573	22.68	1.97	12	0.63	1303.00	15028.00	39850	20230724	-25.85	16000	20221104	84.69	39850	-25.85	20230724	17200	71.80	20230330	39850	-25.85	20230724	16000	84.69	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
61	20231020	130457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29200	-50	5	-0.17	1895946500	66517	62.02	29000	29200	28050	38000	20500	29250	28503.19	3.44	-6702	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3530	22.41	1.94	12	0.55	1303.00	15028.00	39850	20230724	-26.73	16000	20221104	82.50	39850	-26.73	20230724	17200	69.77	20230330	39850	-26.73	20230724	16000	82.50	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
62	20231020	120504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28800	-450	5	-1.54	1622357400	57088	53.22	29000	29100	28050	38000	20500	29250	28418.54	3.44	-5059	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3482	22.10	1.92	12	0.47	1303.00	15028.00	39850	20230724	-27.73	16000	20221104	80.00	39850	-27.73	20230724	17200	67.44	20230330	39850	-27.73	20230724	16000	80.00	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
63	20231020	110510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28550	-700	5	-2.39	1375030950	48462	45.18	29000	29100	28050	38000	20500	29250	28373.38	3.44	-7156	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3452	21.91	1.90	12	0.40	1303.00	15028.00	39850	20230724	-28.36	16000	20221104	78.44	39850	-28.36	20230724	17200	65.99	20230330	39850	-28.36	20230724	16000	78.44	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
64	20231020	100504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28200	-1050	5	-3.59	1016284650	35750	33.33	29000	29100	28150	38000	20500	29250	28427.54	3.44	-6588	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3409	21.64	1.88	12	0.30	1303.00	15028.00	39850	20230724	-29.23	16000	20221104	76.25	39850	-29.23	20230724	17200	63.95	20230330	39850	-29.23	20230724	16000	76.25	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
65	20231020	090505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	-250	5	-0.85	98513900	3404	3.17	29000	29100	28750	38000	20500	29250	28940.63	3.44	1608	30350	29800	29200	28650	28050	29500	28350	60	8750	500	21060	50	1	12089892	3506	22.26	1.93	12	0.03	1303.00	15028.00	39850	20230724	-27.23	16000	20221104	81.25	39850	-27.23	20230724	17200	68.60	20230330	39850	-27.23	20230724	16000	81.25	20221104	3.92	N	054950	500	60 억	416126	N	N	92	N	N
66	20231019	160502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29250	-450	5	-1.52	3087031500	105995	84.56	29500	29750	28600	38600	20800	29700	29120.91	3.52	-12330	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3536	22.45	1.95	12	0.88	1303.00	15028.00	39850	20230724	-26.60	16000	20221104	82.81	39850	-26.60	20230724	17200	70.06	20230330	39850	-26.60	20230724	16000	82.81	20221104	3.88	N	054950	500	60 억	425680	N	N	92	N	N
67	20231019	150500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29500	-200	5	-0.67	2715288300	93352	74.47	29500	29750	28600	38600	20800	29700	29082.59	3.52	-4314	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3567	22.64	1.96	12	0.77	1303.00	15028.00	39850	20230724	-25.97	16000	20221104	84.38	39850	-25.97	20230724	17200	71.51	20230330	39850	-25.97	20230724	16000	84.38	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
68	20231019	140503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28800	-900	5	-3.03	1794711200	61887	49.37	29500	29700	28600	38600	20800	29700	28992.95	3.52	495	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3482	22.10	1.92	12	0.51	1303.00	15028.00	39850	20230724	-27.73	16000	20221104	80.00	39850	-27.73	20230724	17200	67.44	20230330	39850	-27.73	20230724	16000	80.00	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
69	20231019	130459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29000	-700	5	-2.36	1593983150	54925	43.82	29500	29700	28600	38600	20800	29700	29013.59	3.52	3320	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3506	22.26	1.93	12	0.45	1303.00	15028.00	39850	20230724	-27.23	16000	20221104	81.25	39850	-27.23	20230724	17200	68.60	20230330	39850	-27.23	20230724	16000	81.25	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
70	20231019	120503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28900	-800	5	-2.69	1370060350	47164	37.63	29500	29700	28600	38600	20800	29700	29040.47	3.52	3900	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3494	22.18	1.92	12	0.39	1303.00	15028.00	39850	20230724	-27.48	16000	20221104	80.62	39850	-27.48	20230724	17200	68.02	20230330	39850	-27.48	20230724	16000	80.62	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
71	20231019	110502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28950	-750	5	-2.53	1174231100	40384	32.22	29500	29700	28600	38600	20800	29700	29067.24	3.52	4620	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3500	22.22	1.93	12	0.33	1303.00	15028.00	39850	20230724	-27.35	16000	20221104	80.94	39850	-27.35	20230724	17200	68.31	20230330	39850	-27.35	20230724	16000	80.94	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
72	20231019	100458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29350	-350	5	-1.18	837738200	28808	22.98	29500	29700	28600	38600	20800	29700	29066.87	3.52	4593	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3548	22.52	1.95	12	0.24	1303.00	15028.00	39850	20230724	-26.35	16000	20221104	83.44	39850	-26.35	20230724	17200	70.64	20230330	39850	-26.35	20230724	16000	83.44	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
73	20231019	090503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29300	-400	5	-1.35	192331200	6562	5.23	29500	29700	29000	38600	20800	29700	29270.58	3.52	1383	31466	30582	29866	28982	28266	30225	28625	60	8900	500	21380	50	1	12089892	3542	22.49	1.95	12	0.05	1303.00	15028.00	39850	20230724	-26.47	16000	20221104	83.12	39850	-26.47	20230724	17200	70.35	20230330	39850	-26.47	20230724	16000	83.12	20221104	3.88	N	054950	500	60 억	425680	N	N	782	N	N
74	20231018	160505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29700	-1000	5	-3.26	3725580550	125204	107.28	30500	30750	29150	39900	21500	30700	29756.17	3.67	1199	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3591	22.79	1.98	12	1.04	1303.00	15028.00	39850	20230724	-25.47	16000	20221104	85.62	39850	-25.47	20230724	17200	72.67	20230330	39850	-25.47	20230724	16000	85.62	20221104	3.89	N	054950	500	60 억	443617	N	N	782	N	N
75	20231018	150458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30300	-400	5	-1.30	3534816100	118825	101.81	30500	30750	29150	39900	21500	30700	29748.08	3.67	2601	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3663	23.25	2.02	12	0.98	1303.00	15028.00	39850	20230724	-23.96	16000	20221104	89.38	39850	-23.96	20230724	17200	76.16	20230330	39850	-23.96	20230724	16000	89.38	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
76	20231018	140455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29450	-1250	5	-4.07	2633985000	88675	75.98	30500	30750	29150	39900	21500	30700	29703.81	3.67	-8775	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3560	22.60	1.96	12	0.73	1303.00	15028.00	39850	20230724	-26.10	16000	20221104	84.06	39850	-26.10	20230724	17200	71.22	20230330	39850	-26.10	20230724	16000	84.06	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
77	20231018	130453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29700	-1000	5	-3.26	2328475300	78368	67.15	30500	30750	29150	39900	21500	30700	29712.07	3.67	-3298	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3591	22.79	1.98	12	0.65	1303.00	15028.00	39850	20230724	-25.47	16000	20221104	85.62	39850	-25.47	20230724	17200	72.67	20230330	39850	-25.47	20230724	16000	85.62	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
78	20231018	120500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29750	-950	5	-3.09	2117765400	71283	61.08	30500	30750	29150	39900	21500	30700	29709.26	3.67	-1113	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3597	22.83	1.98	12	0.59	1303.00	15028.00	39850	20230724	-25.35	16000	20221104	85.94	39850	-25.35	20230724	17200	72.97	20230330	39850	-25.35	20230724	16000	85.94	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
79	20231018	110456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29650	-1050	5	-3.42	1262219950	42218	36.17	30500	30750	29600	39900	21500	30700	29897.67	3.67	-2720	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3585	22.76	1.97	12	0.35	1303.00	15028.00	39850	20230724	-25.60	16000	20221104	85.31	39850	-25.60	20230724	17200	72.38	20230330	39850	-25.60	20230724	16000	85.31	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
80	20231018	100459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29900	-800	5	-2.61	814721700	27189	23.30	30500	30750	29600	39900	21500	30700	29965.12	3.67	394	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3615	22.95	1.99	12	0.22	1303.00	15028.00	39850	20230724	-24.97	16000	20221104	86.88	39850	-24.97	20230724	17200	73.84	20230330	39850	-24.97	20230724	16000	86.88	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
81	20231018	090456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30300	-400	5	-1.30	62464050	2054	1.76	30500	30750	30250	39900	21500	30700	30410.93	3.67	6	32000	31350	30900	30250	29800	31125	30025	60	9200	500	22100	50	1	12089892	3663	23.25	2.02	12	0.02	1303.00	15028.00	39850	20230724	-23.96	16000	20221104	89.38	39850	-23.96	20230724	17200	76.16	20230330	39850	-23.96	20230724	16000	89.38	20221104	3.89	N	054950	500	60 억	443617	N	N	351	N	N
82	20231017	160459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30700	250	2	0.82	3619458800	116596	101.78	31450	31550	30450	39550	21350	30450	31042.88	3.92	-19917	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3712	23.56	2.04	12	0.96	1303.00	15028.00	39850	20230724	-22.96	16000	20221104	91.88	39850	-22.96	20230724	17200	78.49	20230330	39850	-22.96	20230724	16000	91.88	20221104	3.76	N	054950	500	60 억	473423	N	N	351	N	N
83	20231017	150459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30900	450	2	1.48	3421673650	110175	96.18	31450	31550	30450	39550	21350	30450	31056.72	3.92	-18211	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3736	23.71	2.06	12	0.91	1303.00	15028.00	39850	20230724	-22.46	16000	20221104	93.12	39850	-22.46	20230724	17200	79.65	20230330	39850	-22.46	20230724	16000	93.12	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
84	20231017	140500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30700	250	2	0.82	3000683850	96549	84.28	31450	31550	30450	39550	21350	30450	31079.39	3.92	-13838	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3712	23.56	2.04	12	0.80	1303.00	15028.00	39850	20230724	-22.96	16000	20221104	91.88	39850	-22.96	20230724	17200	78.49	20230330	39850	-22.96	20230724	16000	91.88	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
85	20231017	130456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30900	450	2	1.48	2715337750	87347	76.25	31450	31550	30450	39550	21350	30450	31086.79	3.92	-11519	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3736	23.71	2.06	12	0.72	1303.00	15028.00	39850	20230724	-22.46	16000	20221104	93.12	39850	-22.46	20230724	17200	79.65	20230330	39850	-22.46	20230724	16000	93.12	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
86	20231017	120458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31000	550	2	1.81	2511044200	80747	70.49	31450	31550	30450	39550	21350	30450	31097.68	3.92	-11032	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3748	23.79	2.06	12	0.67	1303.00	15028.00	39850	20230724	-22.21	16000	20221104	93.75	39850	-22.21	20230724	17200	80.23	20230330	39850	-22.21	20230724	16000	93.75	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
87	20231017	110454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	31000	550	2	1.81	2308611300	74226	64.80	31450	31550	30450	39550	21350	30450	31102.46	3.92	-10218	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3748	23.79	2.06	12	0.61	1303.00	15028.00	39850	20230724	-22.21	16000	20221104	93.75	39850	-22.21	20230724	17200	80.23	20230330	39850	-22.21	20230724	16000	93.75	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
88	20231017	100451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30900	450	2	1.48	1276155750	40986	35.78	31450	31550	30800	39550	21350	30450	31136.38	3.92	-3888	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3736	23.71	2.06	12	0.34	1303.00	15028.00	39850	20230724	-22.46	16000	20221104	93.12	39850	-22.46	20230724	17200	79.65	20230330	39850	-22.46	20230724	16000	93.12	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
89	20231017	090455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30950	500	2	1.64	435847750	13940	12.17	31450	31550	30950	39550	21350	30450	31265.98	3.92	-3847	32050	31250	30650	29850	29250	31650	30250	60	9100	500	21920	50	1	12089892	3742	23.75	2.06	12	0.12	1303.00	15028.00	39850	20230724	-22.33	16000	20221104	93.44	39850	-22.33	20230724	17200	79.94	20230330	39850	-22.33	20230724	16000	93.44	20221104	3.76	N	054950	500	60 억	473423	N	N	480	N	N
90	20231016	160454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30450	-50	5	-0.16	3487733850	114476	51.10	30250	31450	30050	39650	21350	30500	30466.94	4.02	-17093	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3681	23.37	2.03	12	0.95	1303.00	15028.00	39850	20230724	-23.59	16000	20221104	90.31	39850	-23.59	20230724	17200	77.03	20230330	39850	-23.59	20230724	16000	90.31	20221104	3.91	N	054950	500	60 억	486385	N	N	480	N	N
91	20231016	150454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30550	50	2	0.16	3263864050	107116	47.82	30250	31450	30050	39650	21350	30500	30470.36	4.02	-16891	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3693	23.45	2.03	12	0.89	1303.00	15028.00	39850	20230724	-23.34	16000	20221104	90.94	39850	-23.34	20230724	17200	77.62	20230330	39850	-23.34	20230724	16000	90.94	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
92	20231016	140454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30150	-350	5	-1.15	2643153250	86725	38.71	30250	31450	30050	39650	21350	30500	30477.40	4.02	-14436	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3645	23.14	2.01	12	0.72	1303.00	15028.00	39850	20230724	-24.34	16000	20221104	88.44	39850	-24.34	20230724	17200	75.29	20230330	39850	-24.34	20230724	16000	88.44	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
93	20231016	130452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30500	0	3	0.00	2169936000	71093	31.74	30250	31450	30050	39650	21350	30500	30522.51	4.02	-12785	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3687	23.41	2.03	12	0.59	1303.00	15028.00	39850	20230724	-23.46	16000	20221104	90.62	39850	-23.46	20230724	17200	77.33	20230330	39850	-23.46	20230724	16000	90.62	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
94	20231016	120452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30600	100	2	0.33	1701611000	55828	24.92	30250	31450	30050	39650	21350	30500	30479.51	4.02	-7005	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3700	23.48	2.04	12	0.46	1303.00	15028.00	39850	20230724	-23.21	16000	20221104	91.25	39850	-23.21	20230724	17200	77.91	20230330	39850	-23.21	20230724	16000	91.25	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
95	20231016	110451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30350	-150	5	-0.49	1231669850	40397	18.03	30250	31450	30050	39650	21350	30500	30489.13	4.02	-5921	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3669	23.29	2.02	12	0.33	1303.00	15028.00	39850	20230724	-23.84	16000	20221104	89.69	39850	-23.84	20230724	17200	76.45	20230330	39850	-23.84	20230724	16000	89.69	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
96	20231016	100446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30600	100	2	0.33	899625050	29466	13.15	30250	31450	30050	39650	21350	30500	30530.99	4.02	-583	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3700	23.48	2.04	12	0.24	1303.00	15028.00	39850	20230724	-23.21	16000	20221104	91.25	39850	-23.21	20230724	17200	77.91	20230330	39850	-23.21	20230724	16000	91.25	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
97	20231016	090449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	30700	200	2	0.66	320268400	10386	4.64	30250	31450	30150	39650	21350	30500	30837.69	4.02	111	32733	31616	29833	28716	26933	32175	29275	60	9150	500	21960	50	1	12089892	3712	23.56	2.04	12	0.09	1303.00	15028.00	39850	20230724	-22.96	16000	20221104	91.88	39850	-22.96	20230724	17200	78.49	20230330	39850	-22.96	20230724	16000	91.88	20221104	3.91	N	054950	500	60 억	486385	N	N	0	N	N
98	20231012	160501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28950	1150	2	4.14	3022437400	104693	191.48	27900	29300	27650	36100	19500	27800	28869.40	4.30	14560	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3500	22.22	1.93	12	0.87	1303.00	15028.00	39850	20230724	-27.35	16000	20221104	80.94	39850	-27.35	20230724	17200	68.31	20230330	39850	-27.35	20230724	16000	80.94	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
99	20231012	150452	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28850	1050	2	3.78	2895819200	100309	183.46	27900	29300	27650	36100	19500	27800	28868.99	4.30	14128	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3488	22.14	1.92	12	0.83	1303.00	15028.00	39850	20230724	-27.60	16000	20221104	80.31	39850	-27.60	20230724	17200	67.73	20230330	39850	-27.60	20230724	16000	80.31	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
100	20231012	140451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28900	1100	2	3.96	2587590950	89653	163.97	27900	29300	27650	36100	19500	27800	28862.29	4.30	18528	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3494	22.18	1.92	12	0.74	1303.00	15028.00	39850	20230724	-27.48	16000	20221104	80.62	39850	-27.48	20230724	17200	68.02	20230330	39850	-27.48	20230724	16000	80.62	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
101	20231012	130451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28950	1150	2	4.14	2304811150	79904	146.14	27900	29300	27650	36100	19500	27800	28844.75	4.30	22225	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3500	22.22	1.93	12	0.66	1303.00	15028.00	39850	20230724	-27.35	16000	20221104	80.94	39850	-27.35	20230724	17200	68.31	20230330	39850	-27.35	20230724	16000	80.94	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
102	20231012	120500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29150	1350	2	4.86	2084431450	72314	132.26	27900	29300	27650	36100	19500	27800	28824.73	4.30	20767	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3524	22.37	1.94	12	0.60	1303.00	15028.00	39850	20230724	-26.85	16000	20221104	82.19	39850	-26.85	20230724	17200	69.48	20230330	39850	-26.85	20230724	16000	82.19	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
103	20231012	110457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28950	1150	2	4.14	1652617150	57481	105.13	27900	29200	27650	36100	19500	27800	28750.67	4.30	18284	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3500	22.22	1.93	12	0.48	1303.00	15028.00	39850	20230724	-27.35	16000	20221104	80.94	39850	-27.35	20230724	17200	68.31	20230330	39850	-27.35	20230724	16000	80.94	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
104	20231012	100455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	29100	1300	2	4.68	1098635450	38353	70.15	27900	29200	27650	36100	19500	27800	28645.36	4.30	12357	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3518	22.33	1.94	12	0.32	1303.00	15028.00	39850	20230724	-26.98	16000	20221104	81.88	39850	-26.98	20230724	17200	69.19	20230330	39850	-26.98	20230724	16000	81.88	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
105	20231012	090458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28450	650	2	2.34	92015650	3288	6.01	27900	28450	27650	36100	19500	27800	27985.30	4.30	2420	28833	28316	27983	27466	27133	28150	27300	60	8300	500	20010	50	1	12089892	3440	21.83	1.89	12	0.03	1303.00	15028.00	39850	20230724	-28.61	16000	20221104	77.81	39850	-28.61	20230724	17200	65.41	20230330	39850	-28.61	20230724	16000	77.81	20221104	4.03	N	054950	500	60 억	519808	N	N	15	N	N
106	20231011	160453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27800	0	3	0.00	1526788200	54582	73.89	28000	28500	27650	36100	19500	27800	27973.57	4.21	10247	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3361	21.34	1.85	12	0.45	1303.00	15028.00	39850	20230724	-30.24	16000	20221104	73.75	39850	-30.24	20230724	17200	61.63	20230330	39850	-30.24	20230724	16000	73.75	20221104	3.99	N	054950	500	60 억	508891	N	N	15	N	N
107	20231011	150453	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27950	150	2	0.54	1395264800	49869	67.51	28000	28500	27650	36100	19500	27800	27978.60	4.21	9135	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3379	21.45	1.86	12	0.41	1303.00	15028.00	39850	20230724	-29.86	16000	20221104	74.69	39850	-29.86	20230724	17200	62.50	20230330	39850	-29.86	20230724	16000	74.69	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
108	20231011	140458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27950	150	2	0.54	1107529300	39538	53.52	28000	28500	27700	36100	19500	27800	28011.77	4.21	6399	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3379	21.45	1.86	12	0.33	1303.00	15028.00	39850	20230724	-29.86	16000	20221104	74.69	39850	-29.86	20230724	17200	62.50	20230330	39850	-29.86	20230724	16000	74.69	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
109	20231011	130449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27900	100	2	0.36	962749800	34357	46.51	28000	28500	27700	36100	19500	27800	28021.94	4.21	4401	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3373	21.41	1.86	12	0.28	1303.00	15028.00	39850	20230724	-29.99	16000	20221104	74.38	39850	-29.99	20230724	17200	62.21	20230330	39850	-29.99	20230724	16000	74.38	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
110	20231011	120500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27900	100	2	0.36	621095900	22101	29.92	28000	28500	27800	36100	19500	27800	28102.62	4.21	2332	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3373	21.41	1.86	12	0.18	1303.00	15028.00	39850	20230724	-29.99	16000	20221104	74.38	39850	-29.99	20230724	17200	62.21	20230330	39850	-29.99	20230724	16000	74.38	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
111	20231011	110455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27950	150	2	0.54	507256400	18022	24.40	28000	28500	27900	36100	19500	27800	28146.51	4.21	2048	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3379	21.45	1.86	12	0.15	1303.00	15028.00	39850	20230724	-29.86	16000	20221104	74.69	39850	-29.86	20230724	17200	62.50	20230330	39850	-29.86	20230724	16000	74.69	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
112	20231011	100451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28050	250	2	0.90	388868150	13796	18.68	28000	28500	28000	36100	19500	27800	28187.02	4.21	1095	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3391	21.53	1.87	12	0.11	1303.00	15028.00	39850	20230724	-29.61	16000	20221104	75.31	39850	-29.61	20230724	17200	63.08	20230330	39850	-29.61	20230724	16000	75.31	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
113	20231011	090455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28400	600	2	2.16	98009300	3472	4.70	28000	28400	28000	36100	19500	27800	28228.49	4.21	2163	29800	28800	28150	27150	26500	28475	26825	60	8300	500	20010	50	1	12089892	3434	21.80	1.89	12	0.03	1303.00	15028.00	39850	20230724	-28.73	16000	20221104	77.50	39850	-28.73	20230724	17200	65.12	20230330	39850	-28.73	20230724	16000	77.50	20221104	3.99	N	054950	500	60 억	508891	N	N	80	N	N
114	20231010	160449	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27800	-750	5	-2.63	2075916250	73394	103.60	29150	29150	27500	37100	20000	28550	28284.93	4.25	-7790	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3361	21.34	1.85	12	0.61	1303.00	15028.00	39850	20230724	-30.24	16000	20221104	73.75	39850	-30.24	20230724	17200	61.63	20230330	39850	-30.24	20230724	16000	73.75	20221104	4.20	N	054950	500	60 억	513973	N	N	80	N	N
115	20231010	150448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28100	-450	5	-1.58	1865693000	65815	92.90	29150	29150	27500	37100	20000	28550	28347.53	4.25	-4456	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3397	21.57	1.87	12	0.54	1303.00	15028.00	39850	20230724	-29.49	16000	20221104	75.62	39850	-29.49	20230724	17200	63.37	20230330	39850	-29.49	20230724	16000	75.62	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
116	20231010	140450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	27800	-750	5	-2.63	1558557400	54781	77.33	29150	29150	27750	37100	20000	28550	28450.69	4.25	-5813	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3361	21.34	1.85	12	0.45	1303.00	15028.00	39850	20230724	-30.24	16000	20221104	73.75	39850	-30.24	20230724	17200	61.63	20230330	39850	-30.24	20230724	16000	73.75	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
117	20231010	130446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28100	-450	5	-1.58	1234742500	43192	60.97	29150	29150	28000	37100	20000	28550	28587.30	4.25	-9200	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3397	21.57	1.87	12	0.36	1303.00	15028.00	39850	20230724	-29.49	16000	20221104	75.62	39850	-29.49	20230724	17200	63.37	20230330	39850	-29.49	20230724	16000	75.62	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
118	20231010	120447	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28350	-200	5	-0.70	1029349500	35913	50.69	29150	29150	28300	37100	20000	28550	28662.31	4.25	-6295	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3427	21.76	1.89	12	0.30	1303.00	15028.00	39850	20230724	-28.86	16000	20221104	77.19	39850	-28.86	20230724	17200	64.83	20230330	39850	-28.86	20230724	16000	77.19	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
119	20231010	110438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28550	0	3	0.00	795987450	27713	39.12	29150	29150	28300	37100	20000	28550	28722.53	4.25	-5473	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3452	21.91	1.90	12	0.23	1303.00	15028.00	39850	20230724	-28.36	16000	20221104	78.44	39850	-28.36	20230724	17200	65.99	20230330	39850	-28.36	20230724	16000	78.44	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
120	20231010	100443	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28750	200	2	0.70	681944550	23739	33.51	29150	29150	28300	37100	20000	28550	28726.76	4.25	-5987	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3476	22.06	1.91	12	0.20	1303.00	15028.00	39850	20230724	-27.85	16000	20221104	79.69	39850	-27.85	20230724	17200	67.15	20230330	39850	-27.85	20230724	16000	79.69	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
121	20231010	090441	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28400	-150	5	-0.53	230255950	7975	11.26	29150	29150	28400	37100	20000	28550	28872.22	4.25	-4645	29450	29000	28500	28050	27550	28750	27800	60	8550	500	20550	50	1	12089892	3434	21.80	1.89	12	0.07	1303.00	15028.00	39850	20230724	-28.73	16000	20221104	77.50	39850	-28.73	20230724	17200	65.12	20230330	39850	-28.73	20230724	16000	77.50	20221104	4.20	N	054950	500	60 억	513973	N	N	66	N	N
122	20231006	160446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28550	-100	5	-0.35	2008462900	70686	41.34	28750	28950	28000	37200	20100	28650	28412.68	4.47	-25189	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3452	21.91	1.90	12	0.58	1303.00	15028.00	39850	20230724	-28.36	16000	20221104	78.44	39850	-28.36	20230724	17200	65.99	20230330	39850	-28.36	20230724	16000	78.44	20221104	4.22	N	054950	500	60 억	540112	N	N	66	N	N
123	20231006	150439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28300	-350	5	-1.22	1697605600	59796	34.97	28750	28950	28000	37200	20100	28650	28389.95	4.47	-21001	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3421	21.72	1.88	12	0.49	1303.00	15028.00	39850	20230724	-28.98	16000	20221104	76.88	39850	-28.98	20230724	17200	64.53	20230330	39850	-28.98	20230724	16000	76.88	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N
124	20231006	140438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28200	-450	5	-1.57	1435968400	50520	29.55	28750	28950	28000	37200	20100	28650	28423.76	4.47	-16951	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3409	21.64	1.88	12	0.42	1303.00	15028.00	39850	20230724	-29.23	16000	20221104	76.25	39850	-29.23	20230724	17200	63.95	20230330	39850	-29.23	20230724	16000	76.25	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N
125	20231006	130436	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28250	-400	5	-1.40	1205074150	42321	24.75	28750	28950	28200	37200	20100	28650	28474.61	4.47	-12842	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3415	21.68	1.88	12	0.35	1303.00	15028.00	39850	20230724	-29.11	16000	20221104	76.56	39850	-29.11	20230724	17200	64.24	20230330	39850	-29.11	20230724	16000	76.56	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N
126	20231006	120432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28350	-300	5	-1.05	982697750	34463	20.16	28750	28950	28200	37200	20100	28650	28514.57	4.47	-9410	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3427	21.76	1.89	12	0.29	1303.00	15028.00	39850	20230724	-28.86	16000	20221104	77.19	39850	-28.86	20230724	17200	64.83	20230330	39850	-28.86	20230724	16000	77.19	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N
127	20231006	110430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28400	-250	5	-0.87	813163000	28476	16.66	28750	28950	28300	37200	20100	28650	28556.08	4.47	-8039	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3434	21.80	1.89	12	0.24	1303.00	15028.00	39850	20230724	-28.73	16000	20221104	77.50	39850	-28.73	20230724	17200	65.12	20230330	39850	-28.73	20230724	16000	77.50	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N
128	20231006	100434	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28650	0	3	0.00	537826500	18802	11.00	28750	28950	28350	37200	20100	28650	28604.75	4.47	-5825	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3464	21.99	1.91	12	0.16	1303.00	15028.00	39850	20230724	-28.11	16000	20221104	79.06	39850	-28.11	20230724	17200	66.57	20230330	39850	-28.11	20230724	16000	79.06	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N
129	20231006	090431	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	28600	-50	5	-0.17	43295850	1515	0.89	28750	28850	28400	37200	20100	28650	28578.12	4.47	29	30083	29366	28383	27666	26683	29725	28025	60	8550	500	20620	50	1	12089892	3458	21.95	1.90	12	0.01	1303.00	15028.00	39850	20230724	-28.23	16000	20221104	78.75	39850	-28.23	20230724	17200	66.28	20230330	39850	-28.23	20230724	16000	78.75	20221104	4.22	N	054950	500	60 억	540112	N	N	93	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History