KissMeData/041440/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-210	5	-3.39	1019074680	168676	49.06	6150	6290	5970	8040	4340	6190	6041.53	0.95	-21197	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1071	10.00	0.60	12	0.94	598.00	10015.00	11050	20221110	-45.88	5830	20231030	2.57	9420	-36.52	20230215	5830	2.57	20231030	11050	-45.88	20221110	5830	2.57	20231030	6.12	N	041440	500	89 억	169627	N	N	2	N	N
3	20231031	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-200	5	-3.23	936260960	154852	45.04	6150	6290	5970	8040	4340	6190	6046.07	0.95	-18947	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1073	10.02	0.60	12	0.86	598.00	10015.00	11050	20221110	-45.79	5830	20231030	2.74	9420	-36.41	20230215	5830	2.74	20231030	11050	-45.79	20221110	5830	2.74	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
4	20231031	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-210	5	-3.39	848413560	140197	40.78	6150	6290	5970	8040	4340	6190	6051.48	0.95	-12705	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1071	10.00	0.60	12	0.78	598.00	10015.00	11050	20221110	-45.88	5830	20231030	2.57	9420	-36.52	20230215	5830	2.57	20231030	11050	-45.88	20221110	5830	2.57	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
5	20231031	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-180	5	-2.91	766897110	126599	36.82	6150	6290	5970	8040	4340	6190	6057.58	0.95	-6604	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1077	10.05	0.60	12	0.71	598.00	10015.00	11050	20221110	-45.61	5830	20231030	3.09	9420	-36.20	20230215	5830	3.09	20231030	11050	-45.61	20221110	5830	3.09	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
6	20231031	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-170	5	-2.75	649976630	107071	31.14	6150	6290	5980	8040	4340	6190	6070.41	0.95	962	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1079	10.07	0.60	12	0.60	598.00	10015.00	11050	20221110	-45.52	5830	20231030	3.26	9420	-36.09	20230215	5830	3.26	20231030	11050	-45.52	20221110	5830	3.26	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
7	20231031	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-190	5	-3.07	560729970	92187	26.81	6150	6290	5990	8040	4340	6190	6082.41	0.95	4704	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1075	10.03	0.60	12	0.51	598.00	10015.00	11050	20221110	-45.70	5830	20231030	2.92	9420	-36.31	20230215	5830	2.92	20231030	11050	-45.70	20221110	5830	2.92	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
8	20231031	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-130	5	-2.10	301870680	49216	14.31	6150	6290	6060	8040	4340	6190	6133.47	0.95	5255	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1086	10.13	0.61	12	0.27	598.00	10015.00	11050	20221110	-45.16	5830	20231030	3.95	9420	-35.67	20230215	5830	3.95	20231030	11050	-45.16	20221110	5830	3.95	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
9	20231031	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	0	3	0.00	97635030	15794	4.59	6150	6290	6150	8040	4340	6190	6181.73	0.95	7416	6643	6416	6123	5896	5603	6530	6010	90	1850	500	4580	10	1	17915944	1109	10.35	0.62	12	0.09	598.00	10015.00	11050	20221110	-43.98	5830	20231030	6.17	9420	-34.29	20230215	5830	6.17	20231030	11050	-43.98	20221110	5830	6.17	20231030	6.12	N	041440	500	89 억	169627	N	N	0	N	N
10	20231030	160457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6190	190	2	3.17	2058777710	337281	162.05	5910	6350	5830	7800	4200	6000	6104.04	1.00	-9620	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1109	10.35	0.62	12	1.88	598.00	10015.00	11050	20221110	-43.98	5830	20231030	6.17	9420	-34.29	20230215	5830	6.17	20231030	11050	-43.98	20221110	5830	6.17	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
11	20231030	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6230	230	2	3.83	1861074490	305475	146.77	5910	6350	5830	7800	4200	6000	6092.40	1.00	-7763	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1116	10.42	0.62	12	1.71	598.00	10015.00	11050	20221110	-43.62	5830	20231030	6.86	9420	-33.86	20230215	5830	6.86	20231030	11050	-43.62	20221110	5830	6.86	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
12	20231030	140448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	0	3	0.00	662380530	111548	53.59	5910	6020	5830	7800	4200	6000	5938.08	1.00	8315	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1075	10.03	0.60	12	0.62	598.00	10015.00	11050	20221110	-45.70	5830	20231030	2.92	9420	-36.31	20230215	5830	2.92	20231030	11050	-45.70	20221110	5830	2.92	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
13	20231030	130447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	10	2	0.17	605179460	102010	49.01	5910	6020	5830	7800	4200	6000	5932.55	1.00	9486	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1077	10.05	0.60	12	0.57	598.00	10015.00	11050	20221110	-45.61	5830	20231030	3.09	9420	-36.20	20230215	5830	3.09	20231030	11050	-45.61	20221110	5830	3.09	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
14	20231030	120442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5990	-10	5	-0.17	546679000	92253	44.32	5910	6010	5830	7800	4200	6000	5925.87	1.00	7918	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1073	10.02	0.60	12	0.51	598.00	10015.00	11050	20221110	-45.79	5830	20231030	2.74	9420	-36.41	20230215	5830	2.74	20231030	11050	-45.79	20221110	5830	2.74	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
15	20231030	110443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	0	3	0.00	416772040	70522	33.88	5910	6000	5830	7800	4200	6000	5909.82	1.00	4370	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1075	10.03	0.60	12	0.39	598.00	10015.00	11050	20221110	-45.70	5830	20231030	2.92	9420	-36.31	20230215	5830	2.92	20231030	11050	-45.70	20221110	5830	2.92	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
16	20231030	100446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5900	-100	5	-1.67	301658990	51188	24.59	5910	5950	5830	7800	4200	6000	5893.16	1.00	5819	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1057	9.87	0.59	12	0.29	598.00	10015.00	11050	20221110	-46.61	5830	20231030	1.20	9420	-37.37	20230215	5830	1.20	20231030	11050	-46.61	20221110	5830	1.20	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
17	20231030	090440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-150	5	-2.50	115260460	19549	9.39	5910	5950	5830	7800	4200	6000	5895.98	1.00	2385	6286	6142	6006	5862	5726	6075	5795	90	1800	500	4440	10	1	17915944	1048	9.78	0.58	12	0.11	598.00	10015.00	11050	20221110	-47.06	5830	20231030	0.34	9420	-37.90	20230215	5830	0.34	20231030	11050	-47.06	20221110	5830	0.34	20231030	5.73	N	041440	500	89 억	179502	N	N	1	N	N
18	20231027	160419	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-50	5	-0.83	1239448680	205738	47.84	6050	6150	5870	7860	4240	6050	6024.44	1.01	-765	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1075	10.03	0.60	12	1.15	598.00	10015.00	11050	20221110	-45.70	5870	20231027	2.21	9420	-36.31	20230215	5870	2.21	20231027	11050	-45.70	20221110	5870	2.21	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
19	20231027	150444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6070	20	2	0.33	1102362550	182939	42.54	6050	6150	5870	7860	4240	6050	6025.85	1.01	1467	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1087	10.15	0.61	12	1.02	598.00	10015.00	11050	20221110	-45.07	5870	20231027	3.41	9420	-35.56	20230215	5870	3.41	20231027	11050	-45.07	20221110	5870	3.41	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
20	20231027	140442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6060	10	2	0.17	958136020	159069	36.99	6050	6150	5870	7860	4240	6050	6023.40	1.01	-2415	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1086	10.13	0.61	12	0.89	598.00	10015.00	11050	20221110	-45.16	5870	20231027	3.24	9420	-35.67	20230215	5870	3.24	20231027	11050	-45.16	20221110	5870	3.24	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
21	20231027	130435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6070	20	2	0.33	896016500	148798	34.60	6050	6150	5870	7860	4240	6050	6021.70	1.01	-4553	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1087	10.15	0.61	12	0.83	598.00	10015.00	11050	20221110	-45.07	5870	20231027	3.41	9420	-35.56	20230215	5870	3.41	20231027	11050	-45.07	20221110	5870	3.41	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
22	20231027	120445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	100	2	1.65	812298390	135053	31.40	6050	6150	5870	7860	4240	6050	6014.66	1.01	1237	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1102	10.28	0.61	12	0.75	598.00	10015.00	11050	20221110	-44.34	5870	20231027	4.77	9420	-34.71	20230215	5870	4.77	20231027	11050	-44.34	20221110	5870	4.77	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
23	20231027	110448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6080	30	2	0.50	702235420	117045	27.21	6050	6110	5870	7860	4240	6050	5999.70	1.01	1140	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1089	10.17	0.61	12	0.65	598.00	10015.00	11050	20221110	-44.98	5870	20231027	3.58	9420	-35.46	20230215	5870	3.58	20231027	11050	-44.98	20221110	5870	3.58	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
24	20231027	100443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	-50	5	-0.83	609233030	101660	23.64	6050	6110	5870	7860	4240	6050	5992.85	1.01	2590	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1075	10.03	0.60	12	0.57	598.00	10015.00	11050	20221110	-45.70	5870	20231027	2.21	9420	-36.31	20230215	5870	2.21	20231027	11050	-45.70	20221110	5870	2.21	20231027	5.73	N	041440	500	89 억	180259	N	N	1	N	N
25	20231027	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-30	5	-0.50	94922360	15713	3.65	6050	6070	6010	7860	4240	6050	6041.01	1.01	1201	6376	6212	6116	5952	5856	6165	5905	90	1810	500	4470	10	1	17915944	1079	10.07	0.60	12	0.09	598.00	10015.00	11050	20221110	-45.52	5970	20231006	0.84	9420	-36.09	20230215	5970	0.84	20231006	11050	-45.52	20221110	5970	0.84	20231006	5.73	N	041440	500	89 억	180259	N	N	1	N	N
26	20231026	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-310	5	-4.87	2570986820	417991	80.64	6230	6280	6020	8260	4460	6360	6150.93	1.30	-53246	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1084	10.12	0.60	12	2.33	598.00	10015.00	11050	20221110	-45.25	5970	20231006	1.34	9420	-35.77	20230215	5970	1.34	20231006	11050	-45.25	20221110	5970	1.34	20231006	5.38	N	041440	500	89 억	233182	N	N	1	N	N
27	20231026	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-250	5	-3.93	2391074520	388311	74.91	6230	6280	6020	8260	4460	6360	6157.54	1.30	-56336	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1095	10.22	0.61	12	2.17	598.00	10015.00	11050	20221110	-44.71	5970	20231006	2.35	9420	-35.14	20230215	5970	2.35	20231006	11050	-44.71	20221110	5970	2.35	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
28	20231026	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-280	5	-4.40	2139168510	347056	66.95	6230	6280	6020	8260	4460	6360	6163.66	1.30	-49972	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1089	10.17	0.61	12	1.94	598.00	10015.00	11050	20221110	-44.98	5970	20231006	1.84	9420	-35.46	20230215	5970	1.84	20231006	11050	-44.98	20221110	5970	1.84	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
29	20231026	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-220	5	-3.46	1537657210	247980	47.84	6230	6280	6120	8260	4460	6360	6200.62	1.30	-51417	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1100	10.27	0.61	12	1.38	598.00	10015.00	11050	20221110	-44.43	5970	20231006	2.85	9420	-34.82	20230215	5970	2.85	20231006	11050	-44.43	20221110	5970	2.85	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
30	20231026	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-180	5	-2.83	1295327340	208653	40.25	6230	6280	6120	8260	4460	6360	6207.92	1.30	-48772	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1107	10.33	0.62	12	1.16	598.00	10015.00	11050	20221110	-44.07	5970	20231006	3.52	9420	-34.39	20230215	5970	3.52	20231006	11050	-44.07	20221110	5970	3.52	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
31	20231026	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-130	5	-2.04	1127104670	181584	35.03	6230	6280	6120	8260	4460	6360	6206.92	1.30	-42216	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1116	10.42	0.62	12	1.01	598.00	10015.00	11050	20221110	-43.62	5970	20231006	4.36	9420	-33.86	20230215	5970	4.36	20231006	11050	-43.62	20221110	5970	4.36	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
32	20231026	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-110	5	-1.73	919198870	148227	28.60	6230	6270	6120	8260	4460	6360	6201.11	1.30	-35582	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1120	10.45	0.62	12	0.83	598.00	10015.00	11050	20221110	-43.44	5970	20231006	4.69	9420	-33.65	20230215	5970	4.69	20231006	11050	-43.44	20221110	5970	4.69	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
33	20231026	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-110	5	-1.73	310480760	50057	9.66	6230	6260	6120	8260	4460	6360	6202.00	1.30	-4691	6780	6570	6450	6240	6120	6510	6180	90	1900	500	4700	10	1	17915944	1120	10.45	0.62	12	0.28	598.00	10015.00	11050	20221110	-43.44	5970	20231006	4.69	9420	-33.65	20230215	5970	4.69	20231006	11050	-43.44	20221110	5970	4.69	20231006	5.38	N	041440	500	89 억	233182	N	N	2	N	N
34	20231025	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	-420	5	-6.19	3237114320	502676	11.29	6650	6660	6330	8810	4750	6780	6438.73	1.36	-16630	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1139	10.64	0.64	12	2.81	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.56	N	041440	500	89 억	244333	N	N	2	N	N
35	20231025	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	-400	5	-5.90	3013162550	467459	10.50	6650	6660	6330	8810	4750	6780	6444.67	1.36	-10659	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1143	10.67	0.64	12	2.61	598.00	10015.00	11050	20221110	-42.26	5970	20231006	6.87	9420	-32.27	20230215	5970	6.87	20231006	11050	-42.26	20221110	5970	6.87	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
36	20231025	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	-390	5	-5.75	2807742140	435285	9.78	6650	6660	6330	8810	4750	6780	6449.12	1.36	-5854	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1145	10.69	0.64	12	2.43	598.00	10015.00	11050	20221110	-42.17	5970	20231006	7.04	9420	-32.17	20230215	5970	7.04	20231006	11050	-42.17	20221110	5970	7.04	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
37	20231025	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	-390	5	-5.75	2489383750	385286	8.65	6650	6660	6370	8810	4750	6780	6459.78	1.36	2569	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1145	10.69	0.64	12	2.15	598.00	10015.00	11050	20221110	-42.17	5970	20231006	7.04	9420	-32.17	20230215	5970	7.04	20231006	11050	-42.17	20221110	5970	7.04	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
38	20231025	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-350	5	-5.16	2211277150	341912	7.68	6650	6660	6400	8810	4750	6780	6465.89	1.36	9328	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1152	10.75	0.64	12	1.91	598.00	10015.00	11050	20221110	-41.81	5970	20231006	7.71	9420	-31.74	20230215	5970	7.71	20231006	11050	-41.81	20221110	5970	7.71	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
39	20231025	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-320	5	-4.72	1890579080	292021	6.56	6650	6660	6400	8810	4750	6780	6472.41	1.36	7088	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1157	10.80	0.65	12	1.63	598.00	10015.00	11050	20221110	-41.54	5970	20231006	8.21	9420	-31.42	20230215	5970	8.21	20231006	11050	-41.54	20221110	5970	8.21	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
40	20231025	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	-310	5	-4.57	1586644430	244794	5.50	6650	6660	6400	8810	4750	6780	6479.55	1.36	2374	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1159	10.82	0.65	12	1.37	598.00	10015.00	11050	20221110	-41.45	5970	20231006	8.38	9420	-31.32	20230215	5970	8.38	20231006	11050	-41.45	20221110	5970	8.38	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
41	20231025	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	-280	5	-4.13	536846940	82042	1.84	6650	6660	6430	8810	4750	6780	6538.78	1.36	-1694	7920	7350	6690	6120	5460	7635	6405	90	2030	500	5010	10	1	17915944	1165	10.87	0.65	12	0.46	598.00	10015.00	11050	20221110	-41.18	5970	20231006	8.88	9420	-31.00	20230215	5970	8.88	20231006	11050	-41.18	20221110	5970	8.88	20231006	5.56	N	041440	500	89 억	244333	N	N	1	N	N
42	20231024	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6780	750	2	12.44	30028123770	4409913	1195.77	6030	7260	6030	7830	4230	6030	6809.49	0.63	133197	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1215	11.34	0.68	12	24.61	598.00	10015.00	11050	20221110	-38.64	5970	20231006	13.57	9420	-28.03	20230215	5970	13.57	20231006	11050	-38.64	20221110	5970	13.57	20231006	5.24	N	041440	500	89 억	112320	N	N	1	N	N
43	20231024	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6830	800	2	13.27	29094143190	4271598	1158.26	6030	7260	6030	7830	4230	6030	6811.25	0.63	114533	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1224	11.42	0.68	12	23.84	598.00	10015.00	11050	20221110	-38.19	5970	20231006	14.41	9420	-27.49	20230215	5970	14.41	20231006	11050	-38.19	20221110	5970	14.41	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
44	20231024	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6760	730	2	12.11	26938297440	3953065	1071.89	6030	7260	6030	7830	4230	6030	6814.73	0.63	56567	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1211	11.30	0.67	12	22.06	598.00	10015.00	11050	20221110	-38.82	5970	20231006	13.23	9420	-28.24	20230215	5970	13.23	20231006	11050	-38.82	20221110	5970	13.23	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
45	20231024	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	1140	2	18.91	19685630040	2908745	788.72	6030	7260	6030	7830	4230	6030	6767.99	0.63	64647	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1285	11.99	0.72	12	16.24	598.00	10015.00	11050	20221110	-35.11	5970	20231006	20.10	9420	-23.89	20230215	5970	20.10	20231006	11050	-35.11	20221110	5970	20.10	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
46	20231024	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	400	2	6.63	6723267370	1056714	286.53	6030	6670	6030	7830	4230	6030	6362.74	0.63	44833	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1152	10.75	0.64	12	5.90	598.00	10015.00	11050	20221110	-41.81	5970	20231006	7.71	9420	-31.74	20230215	5970	7.71	20231006	11050	-41.81	20221110	5970	7.71	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
47	20231024	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	340	2	5.64	5854053410	920519	249.60	6030	6670	6030	7830	4230	6030	6359.87	0.63	37658	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1141	10.65	0.64	12	5.14	598.00	10015.00	11050	20221110	-42.35	5970	20231006	6.70	9420	-32.38	20230215	5970	6.70	20231006	11050	-42.35	20221110	5970	6.70	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
48	20231024	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	160	2	2.65	1639417280	263565	71.47	6030	6320	6030	7830	4230	6030	6220.89	0.63	21454	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1109	10.35	0.62	12	1.47	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
49	20231024	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	80	2	1.33	104106790	17071	4.63	6030	6160	6030	7830	4230	6030	6102.72	0.63	1497	6563	6296	6163	5896	5763	6230	5830	90	1800	500	4460	10	1	17915944	1095	10.22	0.61	12	0.10	598.00	10015.00	11050	20221110	-44.71	5970	20231006	2.35	9420	-35.14	20230215	5970	2.35	20231006	11050	-44.71	20221110	5970	2.35	20231006	5.24	N	041440	500	89 억	112320	N	N	0	N	N
50	20231023	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-360	5	-5.63	2223759560	358950	18.24	6390	6430	6030	8300	4480	6390	6195.12	0.67	-8393	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1080	10.08	0.60	12	2.00	598.00	10015.00	11050	20221110	-45.43	5970	20231006	1.01	9420	-35.99	20230215	5970	1.01	20231006	11050	-45.43	20221110	5970	1.01	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
51	20231023	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-310	5	-4.85	1962234060	315732	16.04	6390	6430	6070	8300	4480	6390	6214.71	0.67	-6969	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1089	10.17	0.61	12	1.76	598.00	10015.00	11050	20221110	-44.98	5970	20231006	1.84	9420	-35.46	20230215	5970	1.84	20231006	11050	-44.98	20221110	5970	1.84	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
52	20231023	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-250	5	-3.91	1714520660	275098	13.98	6390	6430	6080	8300	4480	6390	6232.23	0.67	-7489	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1100	10.27	0.61	12	1.54	598.00	10015.00	11050	20221110	-44.43	5970	20231006	2.85	9420	-34.82	20230215	5970	2.85	20231006	11050	-44.43	20221110	5970	2.85	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
53	20231023	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-230	5	-3.60	1566443940	251032	12.76	6390	6430	6080	8300	4480	6390	6239.84	0.67	-3912	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1104	10.30	0.62	12	1.40	598.00	10015.00	11050	20221110	-44.25	5970	20231006	3.18	9420	-34.61	20230215	5970	3.18	20231006	11050	-44.25	20221110	5970	3.18	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
54	20231023	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-170	5	-2.66	1492104610	239018	12.15	6390	6430	6080	8300	4480	6390	6242.47	0.67	-2936	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1114	10.40	0.62	12	1.33	598.00	10015.00	11050	20221110	-43.71	5970	20231006	4.19	9420	-33.97	20230215	5970	4.19	20231006	11050	-43.71	20221110	5970	4.19	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
55	20231023	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-200	5	-3.13	1259397620	201753	10.25	6390	6430	6080	8300	4480	6390	6242.06	0.67	-3328	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1109	10.35	0.62	12	1.13	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
56	20231023	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-180	5	-2.82	1089186410	174263	8.85	6390	6430	6080	8300	4480	6390	6250.01	0.67	-4507	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1113	10.38	0.62	12	0.97	598.00	10015.00	11050	20221110	-43.80	5970	20231006	4.02	9420	-34.08	20230215	5970	4.02	20231006	11050	-43.80	20221110	5970	4.02	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
57	20231023	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	-90	5	-1.41	205794960	32491	1.65	6390	6390	6250	8300	4480	6390	6333.40	0.67	4213	7470	6930	6660	6120	5850	6795	5985	90	1910	500	4720	10	1	17915944	1129	10.54	0.63	12	0.18	598.00	10015.00	11050	20221110	-42.99	5970	20231006	5.53	9420	-33.12	20230215	5970	5.53	20231006	11050	-42.99	20221110	5970	5.53	20231006	5.26	N	041440	500	89 억	119795	N	N	0	N	N
58	20231020	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	140	2	2.24	13105309080	1947016	1152.36	6870	7200	6390	8120	4380	6250	6731.61	1.31	-114538	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1145	10.69	0.64	12	10.87	598.00	10015.00	11050	20221110	-42.17	5970	20231006	7.04	9420	-32.17	20230215	5970	7.04	20231006	11050	-42.17	20221110	5970	7.04	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
59	20231020	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	210	2	3.36	12683345340	1881245	1113.43	6870	7200	6430	8120	4380	6250	6742.00	1.31	-113539	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1157	10.80	0.65	12	10.50	598.00	10015.00	11050	20221110	-41.54	5970	20231006	8.21	9420	-31.42	20230215	5970	8.21	20231006	11050	-41.54	20221110	5970	8.21	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
60	20231020	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	300	2	4.80	12104928230	1791974	1060.60	6870	7200	6460	8120	4380	6250	6755.08	1.31	-117961	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1173	10.95	0.65	12	10.00	598.00	10015.00	11050	20221110	-40.72	5970	20231006	9.72	9420	-30.47	20230215	5970	9.72	20231006	11050	-40.72	20221110	5970	9.72	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
61	20231020	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	370	2	5.92	11575314230	1711267	1012.83	6870	7200	6460	8120	4380	6250	6764.18	1.31	-118706	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1186	11.07	0.66	12	9.55	598.00	10015.00	11050	20221110	-40.09	5970	20231006	10.89	9420	-29.72	20230215	5970	10.89	20231006	11050	-40.09	20221110	5970	10.89	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
62	20231020	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	380	2	6.08	11065784790	1634263	967.25	6870	7200	6460	8120	4380	6250	6771.12	1.31	-118257	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1188	11.09	0.66	12	9.12	598.00	10015.00	11050	20221110	-40.00	5970	20231006	11.06	9420	-29.62	20230215	5970	11.06	20231006	11050	-40.00	20221110	5970	11.06	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
63	20231020	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6590	340	2	5.44	10039520130	1479619	875.73	6870	7200	6460	8120	4380	6250	6785.21	1.31	-119425	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1181	11.02	0.66	12	8.26	598.00	10015.00	11050	20221110	-40.36	5970	20231006	10.39	9420	-30.04	20230215	5970	10.39	20231006	11050	-40.36	20221110	5970	10.39	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
64	20231020	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6590	340	2	5.44	9427792260	1386442	820.58	6870	7200	6460	8120	4380	6250	6799.99	1.31	-121945	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1181	11.02	0.66	12	7.74	598.00	10015.00	11050	20221110	-40.36	5970	20231006	10.39	9420	-30.04	20230215	5970	10.39	20231006	11050	-40.36	20221110	5970	10.39	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
65	20231020	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6890	640	2	10.24	4474608940	640528	379.10	6870	7200	6810	8120	4380	6250	6985.81	1.31	-32995	6456	6352	6256	6152	6056	6305	6105	90	1870	500	4620	10	1	17915944	1234	11.52	0.69	12	3.58	598.00	10015.00	11050	20221110	-37.65	5970	20231006	15.41	9420	-26.86	20230215	5970	15.41	20231006	11050	-37.65	20221110	5970	15.41	20231006	5.30	N	041440	500	89 억	234323	N	N	1	N	N
66	20231019	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-120	5	-1.88	452129040	72879	122.34	6360	6360	6160	8280	4460	6370	6203.51	1.34	-5252	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1120	10.45	0.62	12	0.41	598.00	10015.00	11050	20221110	-43.44	5970	20231006	4.69	9420	-33.65	20230215	5970	4.69	20231006	11050	-43.44	20221110	5970	4.69	20231006	5.37	N	041440	500	89 억	239576	N	N	1	N	N
67	20231019	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-200	5	-3.14	324080680	52318	87.83	6360	6360	6160	8280	4460	6370	6194.44	1.34	-4897	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1105	10.32	0.62	12	0.29	598.00	10015.00	11050	20221110	-44.16	5970	20231006	3.35	9420	-34.50	20230215	5970	3.35	20231006	11050	-44.16	20221110	5970	3.35	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
68	20231019	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-190	5	-2.98	276394380	44616	74.90	6360	6360	6160	8280	4460	6370	6194.96	1.34	-3567	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1107	10.33	0.62	12	0.25	598.00	10015.00	11050	20221110	-44.07	5970	20231006	3.52	9420	-34.39	20230215	5970	3.52	20231006	11050	-44.07	20221110	5970	3.52	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
69	20231019	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-190	5	-2.98	241523540	38967	65.41	6360	6360	6160	8280	4460	6370	6198.16	1.34	-2645	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1107	10.33	0.62	12	0.22	598.00	10015.00	11050	20221110	-44.07	5970	20231006	3.52	9420	-34.39	20230215	5970	3.52	20231006	11050	-44.07	20221110	5970	3.52	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
70	20231019	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-180	5	-2.83	166524210	26826	45.03	6360	6360	6160	8280	4460	6370	6207.57	1.34	-1822	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1109	10.35	0.62	12	0.15	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
71	20231019	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-120	5	-1.88	84134600	13539	22.73	6360	6360	6160	8280	4460	6370	6214.24	1.34	-2521	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1120	10.45	0.62	12	0.08	598.00	10015.00	11050	20221110	-43.44	5970	20231006	4.69	9420	-33.65	20230215	5970	4.69	20231006	11050	-43.44	20221110	5970	4.69	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
72	20231019	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-160	5	-2.51	57460570	9240	15.51	6360	6360	6160	8280	4460	6370	6218.68	1.34	-2885	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1113	10.38	0.62	12	0.05	598.00	10015.00	11050	20221110	-43.80	5970	20231006	4.02	9420	-34.08	20230215	5970	4.02	20231006	11050	-43.80	20221110	5970	4.02	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
73	20231019	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-190	5	-2.98	9567180	1527	2.56	6360	6360	6160	8280	4460	6370	6265.34	1.34	-732	6516	6442	6386	6312	6256	6435	6305	90	1910	500	4710	10	1	17915944	1107	10.33	0.62	12	0.01	598.00	10015.00	11050	20221110	-44.07	5970	20231006	3.52	9420	-34.39	20230215	5970	3.52	20231006	11050	-44.07	20221110	5970	3.52	20231006	5.37	N	041440	500	89 억	239576	N	N	0	N	N
74	20231018	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	10	2	0.16	372851270	58461	117.06	6370	6460	6330	8260	4460	6360	6377.78	1.33	1542	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1141	10.65	0.64	12	0.33	598.00	10015.00	11050	20221110	-42.35	5970	20231006	6.70	9420	-32.38	20230215	5970	6.70	20231006	11050	-42.35	20221110	5970	6.70	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
75	20231018	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-10	5	-0.16	358388960	56186	112.51	6370	6460	6330	8260	4460	6360	6378.62	1.33	1483	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1138	10.62	0.63	12	0.31	598.00	10015.00	11050	20221110	-42.53	5970	20231006	6.37	9420	-32.59	20230215	5970	6.37	20231006	11050	-42.53	20221110	5970	6.37	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
76	20231018	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	-30	5	-0.47	330243090	51756	103.64	6370	6460	6330	8260	4460	6360	6380.77	1.33	3188	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1134	10.59	0.63	12	0.29	598.00	10015.00	11050	20221110	-42.71	5970	20231006	6.03	9420	-32.80	20230215	5970	6.03	20231006	11050	-42.71	20221110	5970	6.03	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
77	20231018	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	10	2	0.16	295557050	46295	92.70	6370	6460	6350	8260	4460	6360	6384.21	1.33	3888	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1141	10.65	0.64	12	0.26	598.00	10015.00	11050	20221110	-42.35	5970	20231006	6.70	9420	-32.38	20230215	5970	6.70	20231006	11050	-42.35	20221110	5970	6.70	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
78	20231018	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	30	2	0.47	272707420	42706	85.52	6370	6460	6350	8260	4460	6360	6385.69	1.33	4745	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1145	10.69	0.64	12	0.24	598.00	10015.00	11050	20221110	-42.17	5970	20231006	7.04	9420	-32.17	20230215	5970	7.04	20231006	11050	-42.17	20221110	5970	7.04	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
79	20231018	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	0	3	0.00	202395580	31730	63.54	6370	6460	6350	8260	4460	6360	6378.68	1.33	9341	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1139	10.64	0.64	12	0.18	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
80	20231018	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	0	3	0.00	167314720	26217	52.50	6370	6460	6360	8260	4460	6360	6381.92	1.33	8682	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1139	10.64	0.64	12	0.15	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
81	20231018	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	30	2	0.47	7186170	1123	2.25	6370	6460	6370	8260	4460	6360	6399.08	1.33	-506	6580	6470	6370	6260	6160	6525	6315	90	1900	500	4700	10	1	17915944	1145	10.69	0.64	12	0.01	598.00	10015.00	11050	20221110	-42.17	5970	20231006	7.04	9420	-32.17	20230215	5970	7.04	20231006	11050	-42.17	20221110	5970	7.04	20231006	5.33	N	041440	500	89 억	238035	N	N	0	N	N
82	20231017	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	90	2	1.44	317584940	49797	65.72	6270	6480	6270	8150	4390	6270	6377.59	1.29	7669	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1139	10.64	0.64	12	0.28	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
83	20231017	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	80	2	1.28	304622340	47758	63.03	6270	6480	6270	8150	4390	6270	6378.46	1.29	7959	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1138	10.62	0.63	12	0.27	598.00	10015.00	11050	20221110	-42.53	5970	20231006	6.37	9420	-32.59	20230215	5970	6.37	20231006	11050	-42.53	20221110	5970	6.37	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
84	20231017	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	80	2	1.28	294163130	46109	60.85	6270	6480	6270	8150	4390	6270	6379.73	1.29	8149	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1138	10.62	0.63	12	0.26	598.00	10015.00	11050	20221110	-42.53	5970	20231006	6.37	9420	-32.59	20230215	5970	6.37	20231006	11050	-42.53	20221110	5970	6.37	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
85	20231017	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	80	2	1.28	272865310	42758	56.43	6270	6480	6270	8150	4390	6270	6381.62	1.29	8575	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1138	10.62	0.63	12	0.24	598.00	10015.00	11050	20221110	-42.53	5970	20231006	6.37	9420	-32.59	20230215	5970	6.37	20231006	11050	-42.53	20221110	5970	6.37	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
86	20231017	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	100	2	1.59	259289720	40623	53.61	6270	6480	6270	8150	4390	6270	6382.83	1.29	8527	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1141	10.65	0.64	12	0.23	598.00	10015.00	11050	20221110	-42.35	5970	20231006	6.70	9420	-32.38	20230215	5970	6.70	20231006	11050	-42.35	20221110	5970	6.70	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
87	20231017	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	130	2	2.07	199363630	31241	41.23	6270	6480	6270	8150	4390	6270	6381.47	1.29	7476	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1147	10.70	0.64	12	0.17	598.00	10015.00	11050	20221110	-42.08	5970	20231006	7.20	9420	-32.06	20230215	5970	7.20	20231006	11050	-42.08	20221110	5970	7.20	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
88	20231017	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	130	2	2.07	108439750	17106	22.57	6270	6420	6270	8150	4390	6270	6339.28	1.29	10616	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1147	10.70	0.64	12	0.10	598.00	10015.00	11050	20221110	-42.08	5970	20231006	7.20	9420	-32.06	20230215	5970	7.20	20231006	11050	-42.08	20221110	5970	7.20	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
89	20231017	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	10	2	0.16	31674300	5043	6.66	6270	6350	6270	8150	4390	6270	6280.84	1.29	1409	6523	6396	6263	6136	6003	6330	6070	90	1880	500	4630	10	1	17915944	1125	10.50	0.63	12	0.03	598.00	10015.00	11050	20221110	-43.17	5970	20231006	5.19	9420	-33.33	20230215	5970	5.19	20231006	11050	-43.17	20221110	5970	5.19	20231006	5.30	N	041440	500	89 억	230367	N	N	0	N	N
90	20231016	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-60	5	-0.95	471109170	75673	182.36	6300	6390	6130	8220	4440	6330	6225.59	1.31	-4963	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1123	10.48	0.63	12	0.42	598.00	10015.00	11050	20221110	-43.26	5970	20231006	5.03	9420	-33.44	20230215	5970	5.03	20231006	11050	-43.26	20221110	5970	5.03	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
91	20231016	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	-30	5	-0.47	426931150	68683	165.51	6300	6300	6130	8220	4440	6330	6215.97	1.31	-2192	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1129	10.54	0.63	12	0.38	598.00	10015.00	11050	20221110	-42.99	5970	20231006	5.53	9420	-33.12	20230215	5970	5.53	20231006	11050	-42.99	20221110	5970	5.53	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
92	20231016	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-130	5	-2.05	366208270	58969	142.10	6300	6300	6130	8220	4440	6330	6210.18	1.31	476	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1111	10.37	0.62	12	0.33	598.00	10015.00	11050	20221110	-43.89	5970	20231006	3.85	9420	-34.18	20230215	5970	3.85	20231006	11050	-43.89	20221110	5970	3.85	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
93	20231016	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-150	5	-2.37	318224870	51233	123.46	6300	6300	6130	8220	4440	6330	6211.33	1.31	2592	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1107	10.33	0.62	12	0.29	598.00	10015.00	11050	20221110	-44.07	5970	20231006	3.52	9420	-34.39	20230215	5970	3.52	20231006	11050	-44.07	20221110	5970	3.52	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
94	20231016	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-170	5	-2.69	292361520	47049	113.38	6300	6300	6130	8220	4440	6330	6213.98	1.31	2320	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1104	10.30	0.62	12	0.26	598.00	10015.00	11050	20221110	-44.25	5970	20231006	3.18	9420	-34.61	20230215	5970	3.18	20231006	11050	-44.25	20221110	5970	3.18	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
95	20231016	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-190	5	-3.00	267566170	43035	103.71	6300	6300	6130	8220	4440	6330	6217.41	1.31	2748	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1100	10.27	0.61	12	0.24	598.00	10015.00	11050	20221110	-44.43	5970	20231006	2.85	9420	-34.82	20230215	5970	2.85	20231006	11050	-44.43	20221110	5970	2.85	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
96	20231016	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-60	5	-0.95	82515030	13179	31.76	6300	6300	6240	8220	4440	6330	6261.10	1.31	-2501	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1123	10.48	0.63	12	0.07	598.00	10015.00	11050	20221110	-43.26	5970	20231006	5.03	9420	-33.44	20230215	5970	5.03	20231006	11050	-43.26	20221110	5970	5.03	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
97	20231016	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	-70	5	-1.11	12663460	2020	4.87	6300	6300	6250	8220	4440	6330	6269.04	1.31	-1562	6510	6420	6350	6260	6190	6385	6225	90	1890	500	4680	10	1	17915944	1122	10.47	0.63	12	0.01	598.00	10015.00	11050	20221110	-43.35	5970	20231006	4.86	9420	-33.55	20230215	5970	4.86	20231006	11050	-43.35	20221110	5970	4.86	20231006	5.32	N	041440	500	89 억	235332	N	N	2	N	N
98	20231012	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	150	2	2.42	343654500	54255	86.31	6220	6400	6220	8070	4350	6210	6334.06	1.35	6078	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1139	10.64	0.64	12	0.30	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
99	20231012	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	150	2	2.42	336082920	53063	84.42	6220	6400	6220	8070	4350	6210	6333.66	1.35	6298	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1139	10.64	0.64	12	0.30	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
100	20231012	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	160	2	2.58	286999800	45356	72.16	6220	6400	6220	8070	4350	6210	6327.71	1.35	10867	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1141	10.65	0.64	12	0.25	598.00	10015.00	11050	20221110	-42.35	5970	20231006	6.70	9420	-32.38	20230215	5970	6.70	20231006	11050	-42.35	20221110	5970	6.70	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
101	20231012	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	150	2	2.42	272029300	43007	68.42	6220	6400	6220	8070	4350	6210	6325.23	1.35	11793	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1139	10.64	0.64	12	0.24	598.00	10015.00	11050	20221110	-42.44	5970	20231006	6.53	9420	-32.48	20230215	5970	6.53	20231006	11050	-42.44	20221110	5970	6.53	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
102	20231012	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	140	2	2.25	261580030	41365	65.81	6220	6400	6220	8070	4350	6210	6323.70	1.35	12860	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1138	10.62	0.63	12	0.23	598.00	10015.00	11050	20221110	-42.53	5970	20231006	6.37	9420	-32.59	20230215	5970	6.37	20231006	11050	-42.53	20221110	5970	6.37	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
103	20231012	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6380	170	2	2.74	230176250	36427	57.95	6220	6400	6220	8070	4350	6210	6318.84	1.35	11982	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1143	10.67	0.64	12	0.20	598.00	10015.00	11050	20221110	-42.26	5970	20231006	6.87	9420	-32.27	20230215	5970	6.87	20231006	11050	-42.26	20221110	5970	6.87	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
104	20231012	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	110	2	1.77	131284150	20863	33.19	6220	6340	6220	8070	4350	6210	6292.68	1.35	10541	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1132	10.57	0.63	12	0.12	598.00	10015.00	11050	20221110	-42.81	5970	20231006	5.86	9420	-32.91	20230215	5970	5.86	20231006	11050	-42.81	20221110	5970	5.86	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
105	20231012	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	60	2	0.97	12093790	1943	3.09	6220	6270	6220	8070	4350	6210	6224.29	1.35	50	6363	6286	6203	6126	6043	6245	6085	90	1860	500	4590	10	1	17915944	1123	10.48	0.63	12	0.01	598.00	10015.00	11050	20221110	-43.26	5970	20231006	5.03	9420	-33.44	20230215	5970	5.03	20231006	11050	-43.26	20221110	5970	5.03	20231006	5.57	N	041440	500	89 억	241933	N	N	2	N	N
106	20231011	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	120	2	1.97	387327510	62578	51.48	6280	6280	6120	7910	4270	6090	6189.50	1.27	14836	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1113	10.38	0.62	12	0.35	598.00	10015.00	11050	20221110	-43.80	5970	20231006	4.02	9420	-34.08	20230215	5970	4.02	20231006	11050	-43.80	20221110	5970	4.02	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
107	20231011	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	100	2	1.64	362004580	58494	48.12	6280	6280	6120	7910	4270	6090	6188.75	1.27	14792	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1109	10.35	0.62	12	0.33	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
108	20231011	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	130	2	2.13	330626980	53437	43.96	6280	6280	6120	7910	4270	6090	6187.23	1.27	12400	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1114	10.40	0.62	12	0.30	598.00	10015.00	11050	20221110	-43.71	5970	20231006	4.19	9420	-33.97	20230215	5970	4.19	20231006	11050	-43.71	20221110	5970	4.19	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
109	20231011	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	120	2	1.97	275430360	44544	36.64	6280	6280	6120	7910	4270	6090	6183.33	1.27	10856	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1113	10.38	0.62	12	0.25	598.00	10015.00	11050	20221110	-43.80	5970	20231006	4.02	9420	-34.08	20230215	5970	4.02	20231006	11050	-43.80	20221110	5970	4.02	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
110	20231011	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	130	2	2.13	254546770	41177	33.87	6280	6280	6120	7910	4270	6090	6181.77	1.27	9435	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1114	10.40	0.62	12	0.23	598.00	10015.00	11050	20221110	-43.71	5970	20231006	4.19	9420	-33.97	20230215	5970	4.19	20231006	11050	-43.71	20221110	5970	4.19	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
111	20231011	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	100	2	1.64	170920770	27683	22.77	6280	6280	6120	7910	4270	6090	6174.21	1.27	7170	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1109	10.35	0.62	12	0.15	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
112	20231011	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	100	2	1.64	43790580	7047	5.80	6280	6280	6170	7910	4270	6090	6214.07	1.27	-757	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1109	10.35	0.62	12	0.04	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
113	20231011	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	80	2	1.31	10009750	1605	1.32	6280	6280	6170	7910	4270	6090	6236.60	1.27	-644	6423	6256	6153	5986	5883	6205	5935	90	1820	500	4500	10	1	17915944	1105	10.32	0.62	12	0.01	598.00	10015.00	11050	20221110	-44.16	5970	20231006	3.35	9420	-34.50	20230215	5970	3.35	20231006	11050	-44.16	20221110	5970	3.35	20231006	5.61	N	041440	500	89 억	227097	N	N	2	N	N
114	20231010	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	-120	5	-1.93	743597630	120659	116.05	6150	6320	6050	8070	4350	6210	6162.85	1.21	10091	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1091	10.18	0.61	12	0.67	598.00	10015.00	11050	20221110	-44.89	5970	20231006	2.01	9420	-35.35	20230215	5970	2.01	20231006	11050	-44.89	20221110	5970	2.01	20231006	5.69	N	041440	500	89 억	216958	N	N	2	N	N
115	20231010	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-140	5	-2.25	708161180	114844	110.46	6150	6320	6050	8070	4350	6210	6166.29	1.21	11252	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1087	10.15	0.61	12	0.64	598.00	10015.00	11050	20221110	-45.07	5970	20231006	1.68	9420	-35.56	20230215	5970	1.68	20231006	11050	-45.07	20221110	5970	1.68	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
116	20231010	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-140	5	-2.25	565863710	91386	87.90	6150	6320	6070	8070	4350	6210	6192.02	1.21	9991	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1087	10.15	0.61	12	0.51	598.00	10015.00	11050	20221110	-45.07	5970	20231006	1.68	9420	-35.56	20230215	5970	1.68	20231006	11050	-45.07	20221110	5970	1.68	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
117	20231010	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-100	5	-1.61	476888860	76786	73.85	6150	6320	6110	8070	4350	6210	6210.62	1.21	14322	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1095	10.22	0.61	12	0.43	598.00	10015.00	11050	20221110	-44.71	5970	20231006	2.35	9420	-35.14	20230215	5970	2.35	20231006	11050	-44.71	20221110	5970	2.35	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
118	20231010	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	374928670	60235	57.94	6150	6320	6110	8070	4350	6210	6224.43	1.21	19010	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1118	10.43	0.62	12	0.34	598.00	10015.00	11050	20221110	-43.53	5970	20231006	4.52	9420	-33.76	20230215	5970	4.52	20231006	11050	-43.53	20221110	5970	4.52	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
119	20231010	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	40	2	0.64	363332330	58374	56.15	6150	6320	6110	8070	4350	6210	6224.22	1.21	19708	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1120	10.45	0.62	12	0.33	598.00	10015.00	11050	20221110	-43.44	5970	20231006	4.69	9420	-33.65	20230215	5970	4.69	20231006	11050	-43.44	20221110	5970	4.69	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
120	20231010	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	70	2	1.13	167027760	26996	25.97	6150	6320	6110	8070	4350	6210	6187.13	1.21	1951	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1125	10.50	0.63	12	0.15	598.00	10015.00	11050	20221110	-43.17	5970	20231006	5.19	9420	-33.33	20230215	5970	5.19	20231006	11050	-43.17	20221110	5970	5.19	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
121	20231010	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-60	5	-0.97	43536100	7084	6.81	6150	6190	6140	8070	4350	6210	6145.69	1.21	2841	6423	6316	6143	6036	5863	6370	6090	90	1860	500	4590	10	1	17915944	1102	10.28	0.61	12	0.04	598.00	10015.00	11050	20221110	-44.34	5970	20231006	3.02	9420	-34.71	20230215	5970	3.02	20231006	11050	-44.34	20221110	5970	3.02	20231006	5.69	N	041440	500	89 억	216958	N	N	1	N	N
122	20231006	160407	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6210	200	2	3.33	639488370	103722	141.05	5970	6250	5970	7810	4210	6010	6165.93	0.97	41553	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1113	10.38	0.62	12	0.58	598.00	10015.00	11050	20221110	-43.80	5970	20231006	4.02	9420	-34.08	20230215	5970	4.02	20231006	11050	-43.80	20221110	5970	4.02	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
123	20231006	150359	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6220	210	2	3.49	569975940	92552	125.86	5970	6250	5970	7810	4210	6010	6159.00	0.97	34207	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1114	10.40	0.62	12	0.52	598.00	10015.00	11050	20221110	-43.71	5970	20231006	4.19	9420	-33.97	20230215	5970	4.19	20231006	11050	-43.71	20221110	5970	4.19	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
124	20231006	140400	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6190	180	2	3.00	516827460	83963	114.18	5970	6250	5970	7810	4210	6010	6156.02	0.97	30167	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1109	10.35	0.62	12	0.47	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
125	20231006	130358	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6170	160	2	2.66	407038950	66258	90.11	5970	6250	5970	7810	4210	6010	6143.94	0.97	28196	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1105	10.32	0.62	12	0.37	598.00	10015.00	11050	20221110	-44.16	5970	20231006	3.35	9420	-34.50	20230215	5970	3.35	20231006	11050	-44.16	20221110	5970	3.35	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
126	20231006	120355	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6160	150	2	2.50	356826380	58127	79.05	5970	6250	5970	7810	4210	6010	6139.51	0.97	24482	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1104	10.30	0.62	12	0.32	598.00	10015.00	11050	20221110	-44.25	5970	20231006	3.18	9420	-34.61	20230215	5970	3.18	20231006	11050	-44.25	20221110	5970	3.18	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
127	20231006	110354	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6190	180	2	3.00	345476190	56282	76.54	5970	6250	5970	7810	4210	6010	6139.10	0.97	24053	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1109	10.35	0.62	12	0.31	598.00	10015.00	11050	20221110	-43.98	5970	20231006	3.69	9420	-34.29	20230215	5970	3.69	20231006	11050	-43.98	20221110	5970	3.69	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
128	20231006	100356	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6150	140	2	2.33	288827920	47101	64.05	5970	6250	5970	7810	4210	6010	6133.00	0.97	19298	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1102	10.28	0.61	12	0.26	598.00	10015.00	11050	20221110	-44.34	5970	20231006	3.02	9420	-34.71	20230215	5970	3.02	20231006	11050	-44.34	20221110	5970	3.02	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N
129	20231006	090352	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6120	110	2	1.83	47784340	7950	10.81	5970	6120	5970	7810	4210	6010	6010.64	0.97	1299	6203	6106	6053	5956	5903	6080	5930	90	1800	500	4440	10	1	17915944	1096	10.23	0.61	12	0.04	598.00	10015.00	11050	20221110	-44.62	5970	20231006	2.51	9420	-35.03	20230215	5970	2.51	20231006	11050	-44.62	20221110	5970	2.51	20231006	5.75	N	041440	500	89 억	173964	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History