KissMeData/089970/price/prices-20231001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

57 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	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-690	5	-5.06	960068680	73338	178.06	13630	13770	12810	17710	9550	13630	13091.65	1.69	3713	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3103	11.15	2.26	12	0.31	1161.00	5737.00	21000	20230721	-38.38	9940	20230316	30.18	21000	-38.38	20230721	9940	30.18	20230316	21000	-38.38	20230721	9940	30.18	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
3	20231031	150727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12960	-670	5	-4.92	842256350	64297	156.11	13630	13770	12810	17710	9550	13630	13099.47	1.69	5176	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3108	11.16	2.26	12	0.27	1161.00	5737.00	21000	20230721	-38.29	9940	20230316	30.38	21000	-38.29	20230721	9940	30.38	20230316	21000	-38.29	20230721	9940	30.38	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
4	20231031	140731	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13010	-620	5	-4.55	739058590	56343	136.79	13630	13770	12810	17710	9550	13630	13117.13	1.69	5252	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3120	11.21	2.27	12	0.23	1161.00	5737.00	21000	20230721	-38.05	9940	20230316	30.89	21000	-38.05	20230721	9940	30.89	20230316	21000	-38.05	20230721	9940	30.89	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
5	20231031	130725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-640	5	-4.70	673349960	51280	124.50	13630	13770	12810	17710	9550	13630	13130.85	1.69	4347	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3115	11.19	2.26	12	0.21	1161.00	5737.00	21000	20230721	-38.14	9940	20230316	30.68	21000	-38.14	20230721	9940	30.68	20230316	21000	-38.14	20230721	9940	30.68	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
6	20231031	120725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13000	-630	5	-4.62	539692320	40968	99.47	13630	13770	12810	17710	9550	13630	13173.51	1.69	-11	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3117	11.20	2.27	12	0.17	1161.00	5737.00	21000	20230721	-38.10	9940	20230316	30.78	21000	-38.10	20230721	9940	30.78	20230316	21000	-38.10	20230721	9940	30.78	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
7	20231031	110745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-480	5	-3.52	360417100	27249	66.16	13630	13770	12810	17710	9550	13630	13226.80	1.69	-356	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3153	11.33	2.29	12	0.11	1161.00	5737.00	21000	20230721	-37.38	9940	20230316	32.29	21000	-37.38	20230721	9940	32.29	20230316	21000	-37.38	20230721	9940	32.29	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
8	20231031	100733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	-200	5	-1.47	91967640	6785	16.47	13630	13770	13410	17710	9550	13630	13554.55	1.69	-2067	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3221	11.57	2.34	12	0.03	1161.00	5737.00	21000	20230721	-36.05	9940	20230316	35.11	21000	-36.05	20230721	9940	35.11	20230316	21000	-36.05	20230721	9940	35.11	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
9	20231031	090730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	40	2	0.29	16921220	1240	3.01	13630	13770	13630	17710	9550	13630	13646.15	1.69	7	14330	13980	13690	13340	13050	13835	13195	24	4080	100	9810	10	1	23980595	3278	11.77	2.38	12	0.01	1161.00	5737.00	21000	20230721	-34.90	9940	20230316	37.53	21000	-34.90	20230721	9940	37.53	20230316	21000	-34.90	20230721	9940	37.53	20230316	2.44	N	089970	100	23 억	404867	N	N	337	N	N
10	20231030	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	-280	5	-2.01	563517830	41160	123.96	13750	14040	13400	18080	9740	13910	13691.14	1.70	-3318	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3269	11.74	2.38	12	0.17	1161.00	5737.00	21000	20230721	-35.10	9940	20230316	37.12	21000	-35.10	20230721	9940	37.12	20230316	21000	-35.10	20230721	9940	37.12	20230316	2.42	N	089970	100	23 억	408185	N	N	337	N	N
11	20231030	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	-90	5	-0.65	523300740	38228	115.13	13750	14040	13400	18080	9740	13910	13688.94	1.70	-2890	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3314	11.90	2.41	12	0.16	1161.00	5737.00	21000	20230721	-34.19	9940	20230316	39.03	21000	-34.19	20230721	9940	39.03	20230316	21000	-34.19	20230721	9940	39.03	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
12	20231030	140703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	-450	5	-3.24	305894020	22284	67.11	13750	14040	13460	18080	9740	13910	13727.07	1.70	-2463	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3228	11.59	2.35	12	0.09	1161.00	5737.00	21000	20230721	-35.90	9940	20230316	35.41	21000	-35.90	20230721	9940	35.41	20230316	21000	-35.90	20230721	9940	35.41	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
13	20231030	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	-50	5	-0.36	174267520	12653	38.11	13750	14040	13600	18080	9740	13910	13772.82	1.70	4086	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3324	11.94	2.42	12	0.05	1161.00	5737.00	21000	20230721	-34.00	9940	20230316	39.44	21000	-34.00	20230721	9940	39.44	20230316	21000	-34.00	20230721	9940	39.44	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
14	20231030	120659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-110	5	-0.79	166579070	12098	36.43	13750	14040	13600	18080	9740	13910	13769.14	1.70	4127	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3309	11.89	2.41	12	0.05	1161.00	5737.00	21000	20230721	-34.29	9940	20230316	38.83	21000	-34.29	20230721	9940	38.83	20230316	21000	-34.29	20230721	9940	38.83	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
15	20231030	110701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	10	2	0.07	141890230	10321	31.08	13750	14040	13600	18080	9740	13910	13747.72	1.70	4242	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3338	11.99	2.43	12	0.04	1161.00	5737.00	21000	20230721	-33.71	9940	20230316	40.04	21000	-33.71	20230721	9940	40.04	20230316	21000	-33.71	20230721	9940	40.04	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
16	20231030	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	0	3	0.00	109273500	7974	24.01	13750	14040	13600	18080	9740	13910	13703.72	1.70	3288	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3336	11.98	2.42	12	0.03	1161.00	5737.00	21000	20230721	-33.76	9940	20230316	39.94	21000	-33.76	20230721	9940	39.94	20230316	21000	-33.76	20230721	9940	39.94	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
17	20231030	090655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-110	5	-0.79	12736500	919	2.77	13750	14040	13750	18080	9740	13910	13859.09	1.70	117	14390	14150	13900	13660	13410	14270	13780	24	4170	100	10010	10	1	23980595	3309	11.89	2.41	12	0.00	1161.00	5737.00	21000	20230721	-34.29	9940	20230316	38.83	21000	-34.29	20230721	9940	38.83	20230316	21000	-34.29	20230721	9940	38.83	20230316	2.42	N	089970	100	23 억	408185	N	N	26	N	N
18	20231027	160627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	0	3	0.00	464310510	33190	51.15	13880	14140	13650	18080	9740	13910	13989.47	1.73	-6337	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3336	11.98	2.42	12	0.14	1161.00	5737.00	21000	20230721	-33.76	9940	20230316	39.94	21000	-33.76	20230721	9940	39.94	20230316	21000	-33.76	20230721	9940	39.94	20230316	2.44	N	089970	100	23 억	414509	N	N	26	N	N
19	20231027	150658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	30	2	0.22	424170270	30311	46.71	13880	14140	13650	18080	9740	13910	13993.94	1.73	-6595	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3343	12.01	2.43	12	0.13	1161.00	5737.00	21000	20230721	-33.62	9940	20230316	40.24	21000	-33.62	20230721	9940	40.24	20230316	21000	-33.62	20230721	9940	40.24	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
20	20231027	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	130	2	0.93	336097560	24015	37.01	13880	14140	13650	18080	9740	13910	13995.32	1.73	-4973	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3367	12.09	2.45	12	0.10	1161.00	5737.00	21000	20230721	-33.14	9940	20230316	41.25	21000	-33.14	20230721	9940	41.25	20230316	21000	-33.14	20230721	9940	41.25	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
21	20231027	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	20	2	0.14	284825380	20358	31.37	13880	14140	13650	18080	9740	13910	13990.84	1.73	-3592	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3340	12.00	2.43	12	0.08	1161.00	5737.00	21000	20230721	-33.67	9940	20230316	40.14	21000	-33.67	20230721	9940	40.14	20230316	21000	-33.67	20230721	9940	40.14	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
22	20231027	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	200	2	1.44	230733490	16519	25.46	13880	14120	13650	18080	9740	13910	13967.77	1.73	-1719	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3384	12.15	2.46	12	0.07	1161.00	5737.00	21000	20230721	-32.81	9940	20230316	41.95	21000	-32.81	20230721	9940	41.95	20230316	21000	-32.81	20230721	9940	41.95	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
23	20231027	110704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	130	2	0.93	174066090	12498	19.26	13880	14120	13650	18080	9740	13910	13927.52	1.73	-1061	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3367	12.09	2.45	12	0.05	1161.00	5737.00	21000	20230721	-33.14	9940	20230316	41.25	21000	-33.14	20230721	9940	41.25	20230316	21000	-33.14	20230721	9940	41.25	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
24	20231027	100656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	140	2	1.01	110177940	7919	12.20	13880	14050	13740	18080	9740	13910	13913.11	1.73	-1304	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3369	12.10	2.45	12	0.03	1161.00	5737.00	21000	20230721	-33.10	9940	20230316	41.35	21000	-33.10	20230721	9940	41.35	20230316	21000	-33.10	20230721	9940	41.35	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
25	20231027	090653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	80	2	0.58	40016280	2877	4.43	13880	13990	13740	18080	9740	13910	13909.03	1.73	-219	14303	14106	13903	13706	13503	14005	13605	24	4170	100	10010	10	1	23980595	3355	12.05	2.44	12	0.01	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.44	N	089970	100	23 억	414509	N	N	0	N	N
26	20231026	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13910	-560	5	-3.87	898018220	64779	148.61	13970	14100	13700	18810	10130	14470	13862.78	1.79	-15193	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3336	11.98	2.42	12	0.27	1161.00	5737.00	21000	20230721	-33.76	9940	20230316	39.94	21000	-33.76	20230721	9940	39.94	20230316	21000	-33.76	20230721	9940	39.94	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
27	20231026	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-480	5	-3.32	866765300	62532	143.45	13970	14100	13700	18810	10130	14470	13861.15	1.79	-14541	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3355	12.05	2.44	12	0.26	1161.00	5737.00	21000	20230721	-33.38	9940	20230316	40.74	21000	-33.38	20230721	9940	40.74	20230316	21000	-33.38	20230721	9940	40.74	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
28	20231026	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-730	5	-5.04	731245720	52726	120.96	13970	14100	13740	18810	10130	14470	13868.79	1.79	-13045	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3295	11.83	2.39	12	0.22	1161.00	5737.00	21000	20230721	-34.57	9940	20230316	38.23	21000	-34.57	20230721	9940	38.23	20230316	21000	-34.57	20230721	9940	38.23	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
29	20231026	130646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	-690	5	-4.77	568527010	40900	93.83	13970	14100	13780	18810	10130	14470	13900.42	1.79	-11768	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3305	11.87	2.40	12	0.17	1161.00	5737.00	21000	20230721	-34.38	9940	20230316	38.63	21000	-34.38	20230721	9940	38.63	20230316	21000	-34.38	20230721	9940	38.63	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
30	20231026	120645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13830	-640	5	-4.42	450210920	32331	74.17	13970	14100	13820	18810	10130	14470	13925.05	1.79	-11556	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3317	11.91	2.41	12	0.13	1161.00	5737.00	21000	20230721	-34.14	9940	20230316	39.13	21000	-34.14	20230721	9940	39.13	20230316	21000	-34.14	20230721	9940	39.13	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
31	20231026	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	-550	5	-3.80	352893910	25307	58.06	13970	14100	13820	18810	10130	14470	13944.52	1.79	-11336	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3338	11.99	2.43	12	0.11	1161.00	5737.00	21000	20230721	-33.71	9940	20230316	40.04	21000	-33.71	20230721	9940	40.04	20230316	21000	-33.71	20230721	9940	40.04	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
32	20231026	100651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-590	5	-4.08	286396890	20525	47.09	13970	14100	13820	18810	10130	14470	13953.56	1.79	-10297	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3329	11.96	2.42	12	0.09	1161.00	5737.00	21000	20230721	-33.90	9940	20230316	39.64	21000	-33.90	20230721	9940	39.64	20230316	21000	-33.90	20230721	9940	39.64	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
33	20231026	090648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	-490	5	-3.39	40651720	2909	6.67	13970	14040	13940	18810	10130	14470	13974.47	1.79	103	15043	14756	14453	14166	13863	14605	14015	24	4340	100	10410	10	1	23980595	3352	12.04	2.44	12	0.01	1161.00	5737.00	21000	20230721	-33.43	9940	20230316	40.64	21000	-33.43	20230721	9940	40.64	20230316	21000	-33.43	20230721	9940	40.64	20230316	2.45	N	089970	100	23 억	428728	N	N	0	N	N
34	20231025	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	80	2	0.56	627250770	43573	47.09	14550	14740	14150	18700	10080	14390	14395.40	1.80	-4554	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3470	12.46	2.52	12	0.18	1161.00	5737.00	21000	20230721	-31.10	9940	20230316	45.57	21000	-31.10	20230721	9940	45.57	20230316	21000	-31.10	20230721	9940	45.57	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
35	20231025	150649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14490	100	2	0.69	601137910	41767	45.14	14550	14740	14150	18700	10080	14390	14392.65	1.80	-4287	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3475	12.48	2.53	12	0.17	1161.00	5737.00	21000	20230721	-31.00	9940	20230316	45.77	21000	-31.00	20230721	9940	45.77	20230316	21000	-31.00	20230721	9940	45.77	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
36	20231025	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	30	2	0.21	470774900	32833	35.48	14550	14700	14150	18700	10080	14390	14338.47	1.80	-1959	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3458	12.42	2.51	12	0.14	1161.00	5737.00	21000	20230721	-31.33	9940	20230316	45.07	21000	-31.33	20230721	9940	45.07	20230316	21000	-31.33	20230721	9940	45.07	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
37	20231025	130646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14220	-170	5	-1.18	267959620	18619	20.12	14550	14700	14210	18700	10080	14390	14391.73	1.80	-1030	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3410	12.25	2.48	12	0.08	1161.00	5737.00	21000	20230721	-32.29	9940	20230316	43.06	21000	-32.29	20230721	9940	43.06	20230316	21000	-32.29	20230721	9940	43.06	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
38	20231025	120646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	-50	5	-0.35	236787810	16431	17.76	14550	14700	14220	18700	10080	14390	14411.04	1.80	-485	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3439	12.35	2.50	12	0.07	1161.00	5737.00	21000	20230721	-31.71	9940	20230316	44.27	21000	-31.71	20230721	9940	44.27	20230316	21000	-31.71	20230721	9940	44.27	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
39	20231025	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14290	-100	5	-0.69	215124210	14914	16.12	14550	14700	14220	18700	10080	14390	14424.31	1.80	-651	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3427	12.31	2.49	12	0.06	1161.00	5737.00	21000	20230721	-31.95	9940	20230316	43.76	21000	-31.95	20230721	9940	43.76	20230316	21000	-31.95	20230721	9940	43.76	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
40	20231025	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14610	220	2	1.53	155432210	10770	11.64	14550	14700	14220	18700	10080	14390	14431.96	1.80	948	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3504	12.58	2.55	12	0.04	1161.00	5737.00	21000	20230721	-30.43	9940	20230316	46.98	21000	-30.43	20230721	9940	46.98	20230316	21000	-30.43	20230721	9940	46.98	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
41	20231025	090643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-140	5	-0.97	19970310	1387	1.50	14550	14550	14250	18700	10080	14390	14398.20	1.80	-868	15563	14976	14393	13806	13223	14685	13515	24	4310	100	10360	10	1	23980595	3417	12.27	2.48	12	0.01	1161.00	5737.00	21000	20230721	-32.14	9940	20230316	43.36	21000	-32.14	20230721	9940	43.36	20230316	21000	-32.14	20230721	9940	43.36	20230316	2.47	N	089970	100	23 억	432116	N	N	4	N	N
42	20231024	160632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14390	-80	5	-0.55	1307113920	92315	184.13	14470	14980	13810	18810	10130	14470	14158.93	1.80	506	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3451	12.39	2.51	12	0.38	1161.00	5737.00	21000	20230721	-31.48	9940	20230316	44.77	21000	-31.48	20230721	9940	44.77	20230316	21000	-31.48	20230721	9940	44.77	20230316	2.49	N	089970	100	23 억	431607	N	N	4	N	N
43	20231024	150642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14330	-140	5	-0.97	1293235250	91350	182.21	14470	14980	13810	18810	10130	14470	14156.58	1.80	641	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3436	12.34	2.50	12	0.38	1161.00	5737.00	21000	20230721	-31.76	9940	20230316	44.16	21000	-31.76	20230721	9940	44.16	20230316	21000	-31.76	20230721	9940	44.16	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
44	20231024	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14220	-250	5	-1.73	1072109100	75825	151.24	14470	14980	13810	18810	10130	14470	14138.82	1.80	-9160	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3410	12.25	2.48	12	0.32	1161.00	5737.00	21000	20230721	-32.29	9940	20230316	43.06	21000	-32.29	20230721	9940	43.06	20230316	21000	-32.29	20230721	9940	43.06	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
45	20231024	130637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-450	5	-3.11	799199090	56657	113.01	14470	14980	13810	18810	10130	14470	14105.28	1.80	-9981	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3362	12.08	2.44	12	0.24	1161.00	5737.00	21000	20230721	-33.24	9940	20230316	41.05	21000	-33.24	20230721	9940	41.05	20230316	21000	-33.24	20230721	9940	41.05	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
46	20231024	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-530	5	-3.66	698153020	49442	98.62	14470	14980	13810	18810	10130	14470	14119.94	1.80	-12193	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3343	12.01	2.43	12	0.21	1161.00	5737.00	21000	20230721	-33.62	9940	20230316	40.24	21000	-33.62	20230721	9940	40.24	20230316	21000	-33.62	20230721	9940	40.24	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
47	20231024	110638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-450	5	-3.11	563760340	39840	79.47	14470	14980	13810	18810	10130	14470	14149.81	1.80	-10916	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3362	12.08	2.44	12	0.17	1161.00	5737.00	21000	20230721	-33.24	9940	20230316	41.05	21000	-33.24	20230721	9940	41.05	20230316	21000	-33.24	20230721	9940	41.05	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
48	20231024	100631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-370	5	-2.56	154443760	10776	21.49	14470	14600	14100	18810	10130	14470	14330.91	1.80	-2787	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3381	12.14	2.46	12	0.04	1161.00	5737.00	21000	20230721	-32.86	9940	20230316	41.85	21000	-32.86	20230721	9940	41.85	20230316	21000	-32.86	20230721	9940	41.85	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
49	20231024	090637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	130	2	0.90	12985620	894	1.78	14470	14600	14470	18810	10130	14470	14532.27	1.80	-321	14943	14706	14403	14166	13863	14825	14285	24	4340	100	10410	10	1	23980595	3501	12.58	2.54	12	0.00	1161.00	5737.00	21000	20230721	-30.48	9940	20230316	46.88	21000	-30.48	20230721	9940	46.88	20230316	21000	-30.48	20230721	9940	46.88	20230316	2.49	N	089970	100	23 억	431607	N	N	3	N	N
50	20231023	160628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	60	2	0.42	706391850	48989	49.91	14380	14640	14100	18730	10090	14410	14419.35	1.86	-12575	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3470	12.46	2.52	12	0.20	1161.00	5737.00	21000	20230721	-31.10	9940	20230316	45.57	21000	-31.10	20230721	9940	45.57	20230316	21000	-31.10	20230721	9940	45.57	20230316	2.45	N	089970	100	23 억	445081	N	N	3	N	N
51	20231023	150631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	-170	5	-1.18	687383360	47662	48.56	14380	14640	14100	18730	10090	14410	14422.04	1.86	-12714	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3415	12.27	2.48	12	0.20	1161.00	5737.00	21000	20230721	-32.19	9940	20230316	43.26	21000	-32.19	20230721	9940	43.26	20230316	21000	-32.19	20230721	9940	43.26	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
52	20231023	140629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14460	50	2	0.35	576278660	39941	40.69	14380	14640	14100	18730	10090	14410	14428.25	1.86	-12089	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3468	12.45	2.52	12	0.17	1161.00	5737.00	21000	20230721	-31.14	9940	20230316	45.47	21000	-31.14	20230721	9940	45.47	20230316	21000	-31.14	20230721	9940	45.47	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
53	20231023	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14450	40	2	0.28	434884150	30102	30.67	14380	14640	14100	18730	10090	14410	14447.02	1.86	-12003	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3465	12.45	2.52	12	0.13	1161.00	5737.00	21000	20230721	-31.19	9940	20230316	45.37	21000	-31.19	20230721	9940	45.37	20230316	21000	-31.19	20230721	9940	45.37	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
54	20231023	120627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	230	2	1.60	327978420	22762	23.19	14380	14640	14100	18730	10090	14410	14409.03	1.86	-7412	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3511	12.61	2.55	12	0.09	1161.00	5737.00	21000	20230721	-30.29	9940	20230316	47.28	21000	-30.29	20230721	9940	47.28	20230316	21000	-30.29	20230721	9940	47.28	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
55	20231023	110626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	190	2	1.32	231095470	16087	16.39	14380	14640	14100	18730	10090	14410	14365.36	1.86	-4333	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3501	12.58	2.54	12	0.07	1161.00	5737.00	21000	20230721	-30.48	9940	20230316	46.88	21000	-30.48	20230721	9940	46.88	20230316	21000	-30.48	20230721	9940	46.88	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
56	20231023	100621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14320	-90	5	-0.62	117390350	8233	8.39	14380	14540	14100	18730	10090	14410	14258.51	1.86	-1907	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3434	12.33	2.50	12	0.03	1161.00	5737.00	21000	20230721	-31.81	9940	20230316	44.06	21000	-31.81	20230721	9940	44.06	20230316	21000	-31.81	20230721	9940	44.06	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
57	20231023	090635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14370	-40	5	-0.28	11937100	832	0.85	14380	14380	14300	18730	10090	14410	14347.48	1.86	281	15203	14806	14403	14006	13603	14605	13805	24	4320	100	10370	10	1	23980595	3446	12.38	2.50	12	0.00	1161.00	5737.00	21000	20230721	-31.57	9940	20230316	44.57	21000	-31.57	20230721	9940	44.57	20230316	21000	-31.57	20230721	9940	44.57	20230316	2.45	N	089970	100	23 억	445081	N	N	0	N	N
58	20231020	160626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	-240	5	-1.64	1392215260	96780	90.33	14650	14800	14000	19040	10260	14650	14385.36	1.91	-18946	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3456	12.41	2.51	12	0.40	1161.00	5737.00	21000	20230721	-31.38	9940	20230316	44.97	21000	-31.38	20230721	9940	44.97	20230316	21000	-31.38	20230721	9940	44.97	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
59	20231020	150626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	-310	5	-2.12	1310541500	91101	85.03	14650	14800	14000	19040	10260	14650	14385.59	1.91	-18041	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3439	12.35	2.50	12	0.38	1161.00	5737.00	21000	20230721	-31.71	9940	20230316	44.27	21000	-31.71	20230721	9940	44.27	20230316	21000	-31.71	20230721	9940	44.27	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
60	20231020	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14480	-170	5	-1.16	1130818250	78688	73.45	14650	14800	14000	19040	10260	14650	14370.91	1.91	-14833	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3472	12.47	2.52	12	0.33	1161.00	5737.00	21000	20230721	-31.05	9940	20230316	45.67	21000	-31.05	20230721	9940	45.67	20230316	21000	-31.05	20230721	9940	45.67	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
61	20231020	130612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14550	-100	5	-0.68	852829690	59528	55.56	14650	14800	14000	19040	10260	14650	14326.53	1.91	-13477	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3489	12.53	2.54	12	0.25	1161.00	5737.00	21000	20230721	-30.71	9940	20230316	46.38	21000	-30.71	20230721	9940	46.38	20230316	21000	-30.71	20230721	9940	46.38	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
62	20231020	120623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	-490	5	-3.34	694692770	48546	45.31	14650	14800	14000	19040	10260	14650	14309.99	1.91	-15263	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3396	12.20	2.47	12	0.20	1161.00	5737.00	21000	20230721	-32.57	9940	20230316	42.45	21000	-32.57	20230721	9940	42.45	20230316	21000	-32.57	20230721	9940	42.45	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
63	20231020	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-510	5	-3.48	463234990	32085	29.95	14650	14800	14130	19040	10260	14650	14437.74	1.91	-14393	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3391	12.18	2.46	12	0.13	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	21000	-32.67	20230721	9940	42.25	20230316	21000	-32.67	20230721	9940	42.25	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
64	20231020	100621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14270	-380	5	-2.59	326665740	22447	20.95	14650	14800	14230	19040	10260	14650	14552.76	1.91	-12583	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3422	12.29	2.49	12	0.09	1161.00	5737.00	21000	20230721	-32.05	9940	20230316	43.56	21000	-32.05	20230721	9940	43.56	20230316	21000	-32.05	20230721	9940	43.56	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
65	20231020	090623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	140	2	0.96	31965410	2171	2.03	14650	14800	14650	19040	10260	14650	14723.82	1.91	984	15916	15282	14866	14232	13816	15075	14025	24	4390	100	10540	10	1	23980595	3547	12.74	2.58	12	0.01	1161.00	5737.00	21000	20230721	-29.57	9940	20230316	48.79	21000	-29.57	20230721	9940	48.79	20230316	21000	-29.57	20230721	9940	48.79	20230316	2.44	N	089970	100	23 억	458631	N	N	43	N	N
66	20231019	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14650	-820	5	-5.30	1577022900	106639	47.81	15470	15500	14450	20100	10830	15470	14788.43	2.00	-30442	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3513	12.62	2.55	12	0.44	1161.00	5737.00	21000	20230721	-30.24	9940	20230316	47.38	21000	-30.24	20230721	9940	47.38	20230316	21000	-30.24	20230721	9940	47.38	20230316	2.44	N	089970	100	23 억	480613	N	N	43	N	N
67	20231019	150616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14650	-820	5	-5.30	1486221390	100444	45.03	15470	15500	14450	20100	10830	15470	14796.52	2.00	-29026	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3513	12.62	2.55	12	0.42	1161.00	5737.00	21000	20230721	-30.24	9940	20230316	47.38	21000	-30.24	20230721	9940	47.38	20230316	21000	-30.24	20230721	9940	47.38	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
68	20231019	140622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14600	-870	5	-5.62	1364946150	92129	41.30	15470	15500	14450	20100	10830	15470	14815.60	2.00	-28770	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3501	12.58	2.54	12	0.38	1161.00	5737.00	21000	20230721	-30.48	9940	20230316	46.88	21000	-30.48	20230721	9940	46.88	20230316	21000	-30.48	20230721	9940	46.88	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
69	20231019	130615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	-970	5	-6.27	1094717960	73545	32.97	15470	15500	14450	20100	10830	15470	14885.01	2.00	-28107	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3477	12.49	2.53	12	0.31	1161.00	5737.00	21000	20230721	-30.95	9940	20230316	45.88	21000	-30.95	20230721	9940	45.88	20230316	21000	-30.95	20230721	9940	45.88	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
70	20231019	120620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14520	-950	5	-6.14	981227330	65704	29.46	15470	15500	14450	20100	10830	15470	14934.06	2.00	-26229	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3482	12.51	2.53	12	0.27	1161.00	5737.00	21000	20230721	-30.86	9940	20230316	46.08	21000	-30.86	20230721	9940	46.08	20230316	21000	-30.86	20230721	9940	46.08	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
71	20231019	110619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	-670	5	-4.33	737764010	49019	21.98	15470	15500	14800	20100	10830	15470	15050.57	2.00	-25163	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3549	12.75	2.58	12	0.20	1161.00	5737.00	21000	20230721	-29.52	9940	20230316	48.89	21000	-29.52	20230721	9940	48.89	20230316	21000	-29.52	20230721	9940	48.89	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
72	20231019	100614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14970	-500	5	-3.23	404568730	26675	11.96	15470	15500	14960	20100	10830	15470	15166.59	2.00	-15585	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3590	12.89	2.61	12	0.11	1161.00	5737.00	21000	20230721	-28.71	9940	20230316	50.60	21000	-28.71	20230721	9940	50.60	20230316	21000	-28.71	20230721	9940	50.60	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
73	20231019	090620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	-70	5	-0.45	16934230	1096	0.49	15470	15500	15360	20100	10830	15470	15450.94	2.00	42	16203	15836	15653	15286	15103	15745	15195	24	4630	100	11130	10	1	23980595	3693	13.26	2.68	12	0.00	1161.00	5737.00	21000	20230721	-26.67	9940	20230316	54.93	21000	-26.67	20230721	9940	54.93	20230316	21000	-26.67	20230721	9940	54.93	20230316	2.44	N	089970	100	23 억	480613	N	N	50	N	N
74	20231018	160623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	-350	5	-2.21	3454045960	222686	519.88	15860	16020	15470	20550	11080	15820	15510.84	2.07	-14512	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3710	13.32	2.70	12	0.93	1161.00	5737.00	21000	20230721	-26.33	9940	20230316	55.63	21000	-26.33	20230721	9940	55.63	20230316	21000	-26.33	20230721	9940	55.63	20230316	2.34	N	089970	100	23 억	496842	N	N	50	N	N
75	20231018	150616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	-100	5	-0.63	493703470	31349	73.19	15860	16020	15600	20550	11080	15820	15748.62	2.07	-4050	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3770	13.54	2.74	12	0.13	1161.00	5737.00	21000	20230721	-25.14	9940	20230316	58.15	21000	-25.14	20230721	9940	58.15	20230316	21000	-25.14	20230721	9940	58.15	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
76	20231018	140609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	-140	5	-0.88	421856160	26763	62.48	15860	16020	15600	20550	11080	15820	15762.66	2.07	-4461	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3760	13.51	2.73	12	0.11	1161.00	5737.00	21000	20230721	-25.33	9940	20230316	57.75	21000	-25.33	20230721	9940	57.75	20230316	21000	-25.33	20230721	9940	57.75	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
77	20231018	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15710	-110	5	-0.70	300403750	19005	44.37	15860	16020	15650	20550	11080	15820	15806.56	2.07	-2291	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3767	13.53	2.74	12	0.08	1161.00	5737.00	21000	20230721	-25.19	9940	20230316	58.05	21000	-25.19	20230721	9940	58.05	20230316	21000	-25.19	20230721	9940	58.05	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
78	20231018	120617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	-40	5	-0.25	234584470	14810	34.58	15860	16020	15700	20550	11080	15820	15839.60	2.07	-920	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3784	13.59	2.75	12	0.06	1161.00	5737.00	21000	20230721	-24.86	9940	20230316	58.75	21000	-24.86	20230721	9940	58.75	20230316	21000	-24.86	20230721	9940	58.75	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
79	20231018	110611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	70	2	0.44	187383680	11812	27.58	15860	16020	15700	20550	11080	15820	15863.84	2.07	708	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3811	13.69	2.77	12	0.05	1161.00	5737.00	21000	20230721	-24.33	9940	20230316	59.86	21000	-24.33	20230721	9940	59.86	20230316	21000	-24.33	20230721	9940	59.86	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
80	20231018	100617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	-30	5	-0.19	136105830	8568	20.00	15860	16020	15700	20550	11080	15820	15885.37	2.07	744	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3787	13.60	2.75	12	0.04	1161.00	5737.00	21000	20230721	-24.81	9940	20230316	58.85	21000	-24.81	20230721	9940	58.85	20230316	21000	-24.81	20230721	9940	58.85	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
81	20231018	090609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15830	10	2	0.06	4972710	314	0.73	15860	15870	15810	20550	11080	15820	15836.66	2.07	-236	16366	16092	15826	15552	15286	16230	15690	24	4730	100	11390	10	1	23980595	3796	13.63	2.76	12	0.00	1161.00	5737.00	21000	20230721	-24.62	9940	20230316	59.26	21000	-24.62	20230721	9940	59.26	20230316	21000	-24.62	20230721	9940	59.26	20230316	2.34	N	089970	100	23 억	496842	N	N	58	N	N
82	20231017	160613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	320	2	2.06	680506590	42788	57.46	15560	16100	15560	20150	10850	15500	15904.17	2.01	14890	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3794	13.63	2.76	12	0.18	1161.00	5737.00	21000	20230721	-24.67	9940	20230316	59.15	21000	-24.67	20230721	9940	59.15	20230316	21000	-24.67	20230721	9940	59.15	20230316	2.28	N	089970	100	23 억	482608	N	N	58	N	N
83	20231017	150615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	320	2	2.06	607207160	38187	51.28	15560	16100	15560	20150	10850	15500	15900.89	2.01	13635	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3794	13.63	2.76	12	0.16	1161.00	5737.00	21000	20230721	-24.67	9940	20230316	59.15	21000	-24.67	20230721	9940	59.15	20230316	21000	-24.67	20230721	9940	59.15	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
84	20231017	140618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	310	2	2.00	492081680	30897	41.49	15560	16100	15560	20150	10850	15500	15926.52	2.01	10560	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3791	13.62	2.76	12	0.13	1161.00	5737.00	21000	20230721	-24.71	9940	20230316	59.05	21000	-24.71	20230721	9940	59.05	20230316	21000	-24.71	20230721	9940	59.05	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
85	20231017	130612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15990	490	2	3.16	377562560	23726	31.86	15560	16100	15560	20150	10850	15500	15913.45	2.01	10743	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3834	13.77	2.79	12	0.10	1161.00	5737.00	21000	20230721	-23.86	9940	20230316	60.87	21000	-23.86	20230721	9940	60.87	20230316	21000	-23.86	20230721	9940	60.87	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
86	20231017	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16010	510	2	3.29	329535170	20722	27.83	15560	16100	15560	20150	10850	15500	15902.67	2.01	8986	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3839	13.79	2.79	12	0.09	1161.00	5737.00	21000	20230721	-23.76	9940	20230316	61.07	21000	-23.76	20230721	9940	61.07	20230316	21000	-23.76	20230721	9940	61.07	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
87	20231017	110608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16100	600	2	3.87	303549040	19100	25.65	15560	16100	15560	20150	10850	15500	15892.62	2.01	8930	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3861	13.87	2.81	12	0.08	1161.00	5737.00	21000	20230721	-23.33	9940	20230316	61.97	21000	-23.33	20230721	9940	61.97	20230316	21000	-23.33	20230721	9940	61.97	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
88	20231017	100604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15910	410	2	2.65	158387610	10013	13.45	15560	15990	15560	20150	10850	15500	15818.20	2.01	2212	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3815	13.70	2.77	12	0.04	1161.00	5737.00	21000	20230721	-24.24	9940	20230316	60.06	21000	-24.24	20230721	9940	60.06	20230316	21000	-24.24	20230721	9940	60.06	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
89	20231017	090609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	230	2	1.48	13569910	866	1.16	15560	15750	15560	20150	10850	15500	15669.64	2.01	-162	16300	15900	15510	15110	14720	15705	14915	24	4650	100	11160	10	1	23980595	3772	13.55	2.74	12	0.00	1161.00	5737.00	21000	20230721	-25.10	9940	20230316	58.25	21000	-25.10	20230721	9940	58.25	20230316	21000	-25.10	20230721	9940	58.25	20230316	2.28	N	089970	100	23 억	482608	N	N	164	N	N
90	20231016	160609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-450	5	-2.82	1144468170	74455	86.14	15910	15910	15120	20700	11170	15950	15371.26	2.12	-27595	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3717	13.35	2.70	12	0.31	1161.00	5737.00	21000	20230721	-26.19	9940	20230316	55.94	21000	-26.19	20230721	9940	55.94	20230316	21000	-26.19	20230721	9940	55.94	20230316	2.30	N	089970	100	23 억	508229	N	N	164	N	N
91	20231016	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-310	5	-1.94	1094084130	71218	82.40	15910	15910	15120	20700	11170	15950	15362.47	2.12	-26506	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3751	13.47	2.73	12	0.30	1161.00	5737.00	21000	20230721	-25.52	9940	20230316	57.34	21000	-25.52	20230721	9940	57.34	20230316	21000	-25.52	20230721	9940	57.34	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
92	20231016	140610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-750	5	-4.70	798905040	51944	60.10	15910	15910	15180	20700	11170	15950	15380.12	2.12	-22452	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3645	13.09	2.65	12	0.22	1161.00	5737.00	21000	20230721	-27.62	9940	20230316	52.92	21000	-27.62	20230721	9940	52.92	20230316	21000	-27.62	20230721	9940	52.92	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
93	20231016	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-680	5	-4.26	643295590	41718	48.27	15910	15910	15180	20700	11170	15950	15420.10	2.12	-18614	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3662	13.15	2.66	12	0.17	1161.00	5737.00	21000	20230721	-27.29	9940	20230316	53.62	21000	-27.29	20230721	9940	53.62	20230316	21000	-27.29	20230721	9940	53.62	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
94	20231016	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	-740	5	-4.64	617482030	40028	46.31	15910	15910	15180	20700	11170	15950	15426.25	2.12	-18109	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3647	13.10	2.65	12	0.17	1161.00	5737.00	21000	20230721	-27.57	9940	20230316	53.02	21000	-27.57	20230721	9940	53.02	20230316	21000	-27.57	20230721	9940	53.02	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
95	20231016	110604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-680	5	-4.26	572080500	37051	42.87	15910	15910	15250	20700	11170	15950	15440.35	2.12	-17282	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3662	13.15	2.66	12	0.15	1161.00	5737.00	21000	20230721	-27.29	9940	20230316	53.62	21000	-27.29	20230721	9940	53.62	20230316	21000	-27.29	20230721	9940	53.62	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
96	20231016	100600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-540	5	-3.39	312321360	20130	23.29	15910	15910	15410	20700	11170	15950	15515.22	2.12	-5070	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3695	13.27	2.69	12	0.08	1161.00	5737.00	21000	20230721	-26.62	9940	20230316	55.03	21000	-26.62	20230721	9940	55.03	20230316	21000	-26.62	20230721	9940	55.03	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
97	20231016	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	-430	5	-2.70	26156340	1668	1.93	15910	15910	15520	20700	11170	15950	15681.26	2.12	-994	16763	16356	15943	15536	15123	16560	15740	24	4750	100	11480	10	1	23980595	3722	13.37	2.71	12	0.01	1161.00	5737.00	21000	20230721	-26.10	9940	20230316	56.14	21000	-26.10	20230721	9940	56.14	20230316	21000	-26.10	20230721	9940	56.14	20230316	2.30	N	089970	100	23 억	508229	N	N	481	N	N
98	20231012	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15680	320	2	2.08	875319640	55815	81.23	15370	15850	15320	19960	10760	15360	15682.52	2.13	71	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3760	13.51	2.73	12	0.23	1161.00	5737.00	21000	20230721	-25.33	9940	20230316	57.75	21000	-25.33	20230721	9940	57.75	20230316	21000	-25.33	20230721	9940	57.75	20230316	2.37	N	089970	100	23 억	511741	N	N	46	N	N
99	20231012	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15730	370	2	2.41	837100940	53379	77.68	15370	15850	15320	19960	10760	15360	15682.21	2.13	208	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3772	13.55	2.74	12	0.22	1161.00	5737.00	21000	20230721	-25.10	9940	20230316	58.25	21000	-25.10	20230721	9940	58.25	20230316	21000	-25.10	20230721	9940	58.25	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
100	20231012	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	420	2	2.73	715760960	45655	66.44	15370	15850	15320	19960	10760	15360	15677.60	2.13	329	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3784	13.59	2.75	12	0.19	1161.00	5737.00	21000	20230721	-24.86	9940	20230316	58.75	21000	-24.86	20230721	9940	58.75	20230316	21000	-24.86	20230721	9940	58.75	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
101	20231012	130606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	440	2	2.86	515078070	32966	47.97	15370	15800	15320	19960	10760	15360	15624.52	2.13	8687	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3789	13.61	2.75	12	0.14	1161.00	5737.00	21000	20230721	-24.76	9940	20230316	58.95	21000	-24.76	20230721	9940	58.95	20230316	21000	-24.76	20230721	9940	58.95	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
102	20231012	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	400	2	2.60	434535350	27855	40.54	15370	15800	15320	19960	10760	15360	15599.90	2.13	6927	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3779	13.57	2.75	12	0.12	1161.00	5737.00	21000	20230721	-24.95	9940	20230316	58.55	21000	-24.95	20230721	9940	58.55	20230316	21000	-24.95	20230721	9940	58.55	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
103	20231012	110614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	280	2	1.82	262523110	16903	24.60	15370	15690	15320	19960	10760	15360	15531.15	2.13	5466	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3751	13.47	2.73	12	0.07	1161.00	5737.00	21000	20230721	-25.52	9940	20230316	57.34	21000	-25.52	20230721	9940	57.34	20230316	21000	-25.52	20230721	9940	57.34	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
104	20231012	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	140	2	0.91	151629590	9775	14.23	15370	15630	15320	19960	10760	15360	15511.98	2.13	622	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3717	13.35	2.70	12	0.04	1161.00	5737.00	21000	20230721	-26.19	9940	20230316	55.94	21000	-26.19	20230721	9940	55.94	20230316	21000	-26.19	20230721	9940	55.94	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
105	20231012	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	10	2	0.07	15960330	1039	1.51	15370	15380	15320	19960	10760	15360	15361.24	2.13	-767	16000	15680	15210	14890	14420	15840	15050	24	4600	100	11050	10	1	23980595	3686	13.24	2.68	12	0.00	1161.00	5737.00	21000	20230721	-26.81	9940	20230316	54.63	21000	-26.81	20230721	9940	54.63	20230316	21000	-26.81	20230721	9940	54.63	20230316	2.37	N	089970	100	23 억	511741	N	N	1	N	N
106	20231011	160606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15360	580	2	3.92	1031365590	68483	107.24	14900	15530	14740	19210	10350	14780	15060.08	2.07	14587	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3683	13.23	2.68	12	0.29	1161.00	5737.00	21000	20230721	-26.86	9940	20230316	54.53	21000	-26.86	20230721	9940	54.53	20230316	21000	-26.86	20230721	9940	54.53	20230316	2.47	N	089970	100	23 억	495669	N	N	1	N	N
107	20231011	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15310	530	2	3.59	988126560	65658	102.81	14900	15530	14740	19210	10350	14780	15049.60	2.07	15264	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3671	13.19	2.67	12	0.27	1161.00	5737.00	21000	20230721	-27.10	9940	20230316	54.02	21000	-27.10	20230721	9940	54.02	20230316	21000	-27.10	20230721	9940	54.02	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
108	20231011	140613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15090	310	2	2.10	756381690	50553	79.16	14900	15220	14740	19210	10350	14780	14962.15	2.07	17234	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3619	13.00	2.63	12	0.21	1161.00	5737.00	21000	20230721	-28.14	9940	20230316	51.81	21000	-28.14	20230721	9940	51.81	20230316	21000	-28.14	20230721	9940	51.81	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
109	20231011	130603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	430	2	2.91	710484890	47517	74.41	14900	15210	14740	19210	10350	14780	14952.23	2.07	17565	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3647	13.10	2.65	12	0.20	1161.00	5737.00	21000	20230721	-27.57	9940	20230316	53.02	21000	-27.57	20230721	9940	53.02	20230316	21000	-27.57	20230721	9940	53.02	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
110	20231011	120615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15030	250	2	1.69	539022230	36166	56.63	14900	15130	14740	19210	10350	14780	14904.12	2.07	12863	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3604	12.95	2.62	12	0.15	1161.00	5737.00	21000	20230721	-28.43	9940	20230316	51.21	21000	-28.43	20230721	9940	51.21	20230316	21000	-28.43	20230721	9940	51.21	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
111	20231011	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14900	120	2	0.81	501478460	33662	52.71	14900	15130	14740	19210	10350	14780	14897.46	2.07	12862	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3573	12.83	2.60	12	0.14	1161.00	5737.00	21000	20230721	-29.05	9940	20230316	49.90	21000	-29.05	20230721	9940	49.90	20230316	21000	-29.05	20230721	9940	49.90	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
112	20231011	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15060	280	2	1.89	191687160	12778	20.01	14900	15130	14880	19210	10350	14780	15001.34	2.07	5000	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3611	12.97	2.63	12	0.05	1161.00	5737.00	21000	20230721	-28.29	9940	20230316	51.51	21000	-28.29	20230721	9940	51.51	20230316	21000	-28.29	20230721	9940	51.51	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
113	20231011	090610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	220	2	1.49	18553670	1244	1.95	14900	15020	14880	19210	10350	14780	14914.53	2.07	188	15586	15182	14876	14472	14166	15030	14320	24	4430	100	10640	10	1	23980595	3597	12.92	2.61	12	0.01	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	21000	-28.57	20230721	9940	50.91	20230316	21000	-28.57	20230721	9940	50.91	20230316	2.47	N	089970	100	23 억	495669	N	N	0	N	N
114	20231010	160602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14780	-370	5	-2.44	948810160	63737	61.37	15150	15280	14570	19690	10610	15150	14886.38	2.07	-558	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3544	12.73	2.58	12	0.27	1161.00	5737.00	21000	20230721	-29.62	9940	20230316	48.69	21000	-29.62	20230721	9940	48.69	20230316	21000	-29.62	20230721	9940	48.69	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
115	20231010	150601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15000	-150	5	-0.99	902090750	60577	58.33	15150	15280	14570	19690	10610	15150	14891.43	2.07	-348	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3597	12.92	2.61	12	0.25	1161.00	5737.00	21000	20230721	-28.57	9940	20230316	50.91	21000	-28.57	20230721	9940	50.91	20230316	21000	-28.57	20230721	9940	50.91	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
116	20231010	140605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	-510	5	-3.37	709959580	47567	45.80	15150	15280	14600	19690	10610	15150	14925.24	2.07	2225	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3511	12.61	2.55	12	0.20	1161.00	5737.00	21000	20230721	-30.29	9940	20230316	47.28	21000	-30.29	20230721	9940	47.28	20230316	21000	-30.29	20230721	9940	47.28	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
117	20231010	130558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14690	-460	5	-3.04	619941890	41421	39.88	15150	15280	14690	19690	10610	15150	14966.64	2.07	757	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3523	12.65	2.56	12	0.17	1161.00	5737.00	21000	20230721	-30.05	9940	20230316	47.79	21000	-30.05	20230721	9940	47.79	20230316	21000	-30.05	20230721	9940	47.79	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
118	20231010	120558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14960	-190	5	-1.25	399875120	26542	25.56	15150	15280	14870	19690	10610	15150	15065.60	2.07	-4837	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3587	12.89	2.61	12	0.11	1161.00	5737.00	21000	20230721	-28.76	9940	20230316	50.50	21000	-28.76	20230721	9940	50.50	20230316	21000	-28.76	20230721	9940	50.50	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
119	20231010	110551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15010	-140	5	-0.92	279572110	18495	17.81	15150	15280	14960	19690	10610	15150	15116.00	2.07	-1023	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3599	12.93	2.62	12	0.08	1161.00	5737.00	21000	20230721	-28.52	9940	20230316	51.01	21000	-28.52	20230721	9940	51.01	20230316	21000	-28.52	20230721	9940	51.01	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
120	20231010	100554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15030	-120	5	-0.79	209384860	13820	13.31	15150	15280	15010	19690	10610	15150	15150.86	2.07	2022	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3604	12.95	2.62	12	0.06	1161.00	5737.00	21000	20230721	-28.43	9940	20230316	51.21	21000	-28.43	20230721	9940	51.21	20230316	21000	-28.43	20230721	9940	51.21	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
121	20231010	090550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	0	3	0.00	72097920	4755	4.58	15150	15250	15130	19690	10610	15150	15162.68	2.07	1130	15950	15550	15120	14720	14290	15335	14505	24	4540	100	10900	10	1	23980595	3633	13.05	2.64	12	0.02	1161.00	5737.00	21000	20230721	-27.86	9940	20230316	52.41	21000	-27.86	20230721	9940	52.41	20230316	21000	-27.86	20230721	9940	52.41	20230316	2.47	N	089970	100	23 억	495862	N	N	2	N	N
122	20231006	160557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15150	-120	5	-0.79	1558457400	103794	210.07	15300	15520	14690	19850	10690	15270	15014.52	2.01	14908	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3633	13.05	2.64	12	0.43	1161.00	5737.00	21000	20230721	-27.86	9940	20230316	52.41	21000	-27.86	20230721	9940	52.41	20230316	21000	-27.86	20230721	9940	52.41	20230316	2.43	N	089970	100	23 억	481132	N	N	2	N	N
123	20231006	150546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	110	2	0.72	1435504490	95790	193.87	15300	15520	14690	19850	10690	15270	14985.95	2.01	14876	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3688	13.25	2.68	12	0.40	1161.00	5737.00	21000	20230721	-26.76	9940	20230316	54.73	21000	-26.76	20230721	9940	54.73	20230316	21000	-26.76	20230721	9940	54.73	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N
124	20231006	140548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	-480	5	-3.14	1186002050	79284	160.46	15300	15520	14690	19850	10690	15270	14958.91	2.01	13784	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3547	12.74	2.58	12	0.33	1161.00	5737.00	21000	20230721	-29.57	9940	20230316	48.79	21000	-29.57	20230721	9940	48.79	20230316	21000	-29.57	20230721	9940	48.79	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N
125	20231006	130543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	-500	5	-3.27	921296580	61318	124.10	15300	15520	14730	19850	10690	15270	15024.90	2.01	13245	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3542	12.72	2.57	12	0.26	1161.00	5737.00	21000	20230721	-29.67	9940	20230316	48.59	21000	-29.67	20230721	9940	48.59	20230316	21000	-29.67	20230721	9940	48.59	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N
126	20231006	120542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14780	-490	5	-3.21	801939770	53244	107.76	15300	15520	14750	19850	10690	15270	15061.60	2.01	12643	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3544	12.73	2.58	12	0.22	1161.00	5737.00	21000	20230721	-29.62	9940	20230316	48.69	21000	-29.62	20230721	9940	48.69	20230316	21000	-29.62	20230721	9940	48.69	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N
127	20231006	110536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14980	-290	5	-1.90	545115660	35988	72.84	15300	15520	14940	19850	10690	15270	15147.15	2.01	10120	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3592	12.90	2.61	12	0.15	1161.00	5737.00	21000	20230721	-28.67	9940	20230316	50.70	21000	-28.67	20230721	9940	50.70	20230316	21000	-28.67	20230721	9940	50.70	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N
128	20231006	100541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15210	-60	5	-0.39	140820430	9153	18.52	15300	15520	15210	19850	10690	15270	15385.17	2.01	-1749	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3647	13.10	2.65	12	0.04	1161.00	5737.00	21000	20230721	-27.57	9940	20230316	53.02	21000	-27.57	20230721	9940	53.02	20230316	21000	-27.57	20230721	9940	53.02	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N
129	20231006	090537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	60	2	0.39	12159980	785	1.59	15300	15520	15300	19850	10690	15270	15490.42	2.01	-126	16923	16096	15673	14846	14423	15885	14635	24	4580	100	10990	10	1	23980595	3676	13.20	2.67	12	0.00	1161.00	5737.00	21000	20230721	-27.00	9940	20230316	54.23	21000	-27.00	20230721	9940	54.23	20230316	21000	-27.00	20230721	9940	54.23	20230316	2.43	N	089970	100	23 억	481132	N	N	111	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History