KissMeData/049950/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24600	-1700	5	-6.46	2052537050	81853	202.60	26500	26650	24400	34150	18450	26300	25079.16	2.88	-2125	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2169	7.41	1.54	12	0.93	3322.00	15971.00	56000	20230802	-56.07	16650	20230103	47.75	56000	-56.07	20230802	16650	47.75	20230103	56000	-56.07	20230802	16650	47.75	20230103	5.00	N	049950	500	44 억	253644	N	N	116	N	N
3	20231031	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24750	-1550	5	-5.89	1820225650	72404	179.21	26500	26650	24600	34150	18450	26300	25139.85	2.88	-4954	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2182	7.45	1.55	12	0.82	3322.00	15971.00	56000	20230802	-55.80	16650	20230103	48.65	56000	-55.80	20230802	16650	48.65	20230103	56000	-55.80	20230802	16650	48.65	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
4	20231031	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24600	-1700	5	-6.46	1591286400	63150	156.30	26500	26650	24600	34150	18450	26300	25198.52	2.88	-7216	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2169	7.41	1.54	12	0.72	3322.00	15971.00	56000	20230802	-56.07	16650	20230103	47.75	56000	-56.07	20230802	16650	47.75	20230103	56000	-56.07	20230802	16650	47.75	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
5	20231031	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24900	-1400	5	-5.32	1292124050	51046	126.35	26500	26650	24700	34150	18450	26300	25312.93	2.88	-11971	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2196	7.50	1.56	12	0.58	3322.00	15971.00	56000	20230802	-55.54	16650	20230103	49.55	56000	-55.54	20230802	16650	49.55	20230103	56000	-55.54	20230802	16650	49.55	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
6	20231031	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25100	-1200	5	-4.56	1111284200	43771	108.34	26500	26650	24900	34150	18450	26300	25388.60	2.88	-11352	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2213	7.56	1.57	12	0.50	3322.00	15971.00	56000	20230802	-55.18	16650	20230103	50.75	56000	-55.18	20230802	16650	50.75	20230103	56000	-55.18	20230802	16650	50.75	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
7	20231031	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25250	-1050	5	-3.99	791449650	30960	76.63	26500	26650	25000	34150	18450	26300	25563.62	2.88	-13586	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2227	7.60	1.58	12	0.35	3322.00	15971.00	56000	20230802	-54.91	16650	20230103	51.65	56000	-54.91	20230802	16650	51.65	20230103	56000	-54.91	20230802	16650	51.65	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
8	20231031	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	-900	5	-3.42	557810300	21677	53.65	26500	26650	25300	34150	18450	26300	25732.82	2.88	-11286	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2240	7.65	1.59	12	0.25	3322.00	15971.00	56000	20230802	-54.64	16650	20230103	52.55	56000	-54.64	20230802	16650	52.55	20230103	56000	-54.64	20230802	16650	52.55	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
9	20231031	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	100	2	0.38	63485800	2395	5.93	26500	26650	26400	34150	18450	26300	26507.64	2.88	278	27133	26716	25933	25516	24733	26925	25725	44	7850	500	16300	50	1	8817884	2328	7.95	1.65	12	0.03	3322.00	15971.00	56000	20230802	-52.86	16650	20230103	58.56	56000	-52.86	20230802	16650	58.56	20230103	56000	-52.86	20230802	16650	58.56	20230103	5.00	N	049950	500	44 억	253644	N	N	10	N	N
10	20231030	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	750	2	2.94	1042058750	40287	54.28	25150	26350	25150	33200	17900	25550	25864.98	2.79	7741	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2319	7.92	1.65	12	0.46	3322.00	15971.00	56000	20230802	-53.04	16650	20230103	57.96	56000	-53.04	20230802	16650	57.96	20230103	56000	-53.04	20230802	16650	57.96	20230103	5.12	N	049950	500	44 억	246322	N	N	10	N	N
11	20231030	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	650	2	2.54	908992100	35209	47.44	25150	26200	25150	33200	17900	25550	25817.38	2.79	8845	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2310	7.89	1.64	12	0.40	3322.00	15971.00	56000	20230802	-53.21	16650	20230103	57.36	56000	-53.21	20230802	16650	57.36	20230103	56000	-53.21	20230802	16650	57.36	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
12	20231030	140515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	400	2	1.57	811422300	31461	42.39	25150	26200	25150	33200	17900	25550	25791.72	2.79	7348	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2288	7.81	1.62	12	0.36	3322.00	15971.00	56000	20230802	-53.66	16650	20230103	55.86	56000	-53.66	20230802	16650	55.86	20230103	56000	-53.66	20230802	16650	55.86	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
13	20231030	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	600	2	2.35	631563750	24542	33.07	25150	26150	25150	33200	17900	25550	25734.33	2.79	5127	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2306	7.87	1.64	12	0.28	3322.00	15971.00	56000	20230802	-53.30	16650	20230103	57.06	56000	-53.30	20230802	16650	57.06	20230103	56000	-53.30	20230802	16650	57.06	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
14	20231030	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	450	2	1.76	536541200	20893	28.15	25150	26050	25150	33200	17900	25550	25680.71	2.79	4480	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2293	7.83	1.63	12	0.24	3322.00	15971.00	56000	20230802	-53.57	16650	20230103	56.16	56000	-53.57	20230802	16650	56.16	20230103	56000	-53.57	20230802	16650	56.16	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
15	20231030	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26050	500	2	1.96	421724950	16460	22.18	25150	26050	25150	33200	17900	25550	25621.40	2.79	3784	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2297	7.84	1.63	12	0.19	3322.00	15971.00	56000	20230802	-53.48	16650	20230103	56.46	56000	-53.48	20230802	16650	56.46	20230103	56000	-53.48	20230802	16650	56.46	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
16	20231030	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	50	2	0.20	232014650	9089	12.25	25150	25850	25150	33200	17900	25550	25526.86	2.79	1418	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2257	7.71	1.60	12	0.10	3322.00	15971.00	56000	20230802	-54.29	16650	20230103	53.75	56000	-54.29	20230802	16650	53.75	20230103	56000	-54.29	20230802	16650	53.75	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
17	20231030	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-100	5	-0.39	25647800	1015	1.37	25150	25550	25150	33200	17900	25550	25255.72	2.79	9	26850	26200	25350	24700	23850	25775	24275	44	7650	500	15840	50	1	8817884	2244	7.66	1.59	12	0.01	3322.00	15971.00	56000	20230802	-54.55	16650	20230103	52.85	56000	-54.55	20230802	16650	52.85	20230103	56000	-54.55	20230802	16650	52.85	20230103	5.12	N	049950	500	44 억	246322	N	N	5	N	N
18	20231027	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	-300	5	-1.16	1877394050	73712	94.27	25800	26000	24500	33600	18100	25850	25469.20	2.71	7999	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2253	7.69	1.60	12	0.84	3322.00	15971.00	56000	20230802	-54.38	16650	20230103	53.45	56000	-54.38	20230802	16650	53.45	20230103	56000	-54.38	20230802	16650	53.45	20230103	5.16	N	049950	500	44 억	239008	N	N	5	N	N
19	20231027	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-250	5	-0.97	1784886500	70095	89.64	25800	26000	24500	33600	18100	25850	25463.82	2.71	8372	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2257	7.71	1.60	12	0.79	3322.00	15971.00	56000	20230802	-54.29	16650	20230103	53.75	56000	-54.29	20230802	16650	53.75	20230103	56000	-54.29	20230802	16650	53.75	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
20	20231027	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25500	-350	5	-1.35	1500358200	58970	75.42	25800	26000	24500	33600	18100	25850	25442.74	2.71	6126	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2249	7.68	1.60	12	0.67	3322.00	15971.00	56000	20230802	-54.46	16650	20230103	53.15	56000	-54.46	20230802	16650	53.15	20230103	56000	-54.46	20230802	16650	53.15	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
21	20231027	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-400	5	-1.55	1227099750	48204	61.65	25800	26000	24500	33600	18100	25850	25456.39	2.71	4488	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2244	7.66	1.59	12	0.55	3322.00	15971.00	56000	20230802	-54.55	16650	20230103	52.85	56000	-54.55	20230802	16650	52.85	20230103	56000	-54.55	20230802	16650	52.85	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
22	20231027	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-100	5	-0.39	1034569600	40651	51.99	25800	26000	24500	33600	18100	25850	25450.04	2.71	3431	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2271	7.75	1.61	12	0.46	3322.00	15971.00	56000	20230802	-54.02	16650	20230103	54.65	56000	-54.02	20230802	16650	54.65	20230103	56000	-54.02	20230802	16650	54.65	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
23	20231027	110515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-100	5	-0.39	852510800	33600	42.97	25800	26000	24500	33600	18100	25850	25372.35	2.71	837	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2271	7.75	1.61	12	0.38	3322.00	15971.00	56000	20230802	-54.02	16650	20230103	54.65	56000	-54.02	20230802	16650	54.65	20230103	56000	-54.02	20230802	16650	54.65	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
24	20231027	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	-450	5	-1.74	586347650	23259	29.75	25800	26000	24500	33600	18100	25850	25209.50	2.71	-1042	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2240	7.65	1.59	12	0.26	3322.00	15971.00	56000	20230802	-54.64	16650	20230103	52.55	56000	-54.64	20230802	16650	52.55	20230103	56000	-54.64	20230802	16650	52.55	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
25	20231027	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	-150	5	-0.58	58352150	2261	2.89	25800	26000	25600	33600	18100	25850	25808.12	2.71	-503	26850	26350	25850	25350	24850	26100	25100	44	7750	500	16020	50	1	8817884	2266	7.74	1.61	12	0.03	3322.00	15971.00	56000	20230802	-54.11	16650	20230103	54.35	56000	-54.11	20230802	16650	54.35	20230103	56000	-54.11	20230802	16650	54.35	20230103	5.16	N	049950	500	44 억	239008	N	N	124	N	N
26	20231026	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-950	5	-3.54	1993516500	77448	173.66	25950	26350	25350	34800	18800	26800	25739.76	2.58	11883	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2279	7.78	1.62	12	0.88	3322.00	15971.00	56000	20230802	-53.84	16650	20230103	55.26	56000	-53.84	20230802	16650	55.26	20230103	56000	-53.84	20230802	16650	55.26	20230103	5.26	N	049950	500	44 억	227195	N	N	124	N	N
27	20231026	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	-1100	5	-4.10	1820598350	70716	158.57	25950	26350	25350	34800	18800	26800	25745.21	2.58	10924	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2266	7.74	1.61	12	0.80	3322.00	15971.00	56000	20230802	-54.11	16650	20230103	54.35	56000	-54.11	20230802	16650	54.35	20230103	56000	-54.11	20230802	16650	54.35	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
28	20231026	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-1350	5	-5.04	1390774550	53901	120.86	25950	26350	25350	34800	18800	26800	25802.39	2.58	6684	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2244	7.66	1.59	12	0.61	3322.00	15971.00	56000	20230802	-54.55	16650	20230103	52.85	56000	-54.55	20230802	16650	52.85	20230103	56000	-54.55	20230802	16650	52.85	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
29	20231026	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	-1100	5	-4.10	1079114250	41684	93.47	25950	26350	25400	34800	18800	26800	25887.97	2.58	4009	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2266	7.74	1.61	12	0.47	3322.00	15971.00	56000	20230802	-54.11	16650	20230103	54.35	56000	-54.11	20230802	16650	54.35	20230103	56000	-54.11	20230802	16650	54.35	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
30	20231026	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-1000	5	-3.73	916802950	35371	79.31	25950	26350	25400	34800	18800	26800	25919.62	2.58	3288	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2275	7.77	1.62	12	0.40	3322.00	15971.00	56000	20230802	-53.93	16650	20230103	54.95	56000	-53.93	20230802	16650	54.95	20230103	56000	-53.93	20230802	16650	54.95	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
31	20231026	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	-900	5	-3.36	776553300	29932	67.12	25950	26350	25400	34800	18800	26800	25943.92	2.58	3081	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2284	7.80	1.62	12	0.34	3322.00	15971.00	56000	20230802	-53.75	16650	20230103	55.56	56000	-53.75	20230802	16650	55.56	20230103	56000	-53.75	20230802	16650	55.56	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
32	20231026	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-650	5	-2.43	571122900	22020	49.38	25950	26350	25400	34800	18800	26800	25936.55	2.58	2443	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2306	7.87	1.64	12	0.25	3322.00	15971.00	56000	20230802	-53.30	16650	20230103	57.06	56000	-53.30	20230802	16650	57.06	20230103	56000	-53.30	20230802	16650	57.06	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
33	20231026	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	-850	5	-3.17	137625250	5330	11.95	25950	26350	25400	34800	18800	26800	25820.87	2.58	1243	28800	27800	27300	26300	25800	27550	26050	44	8000	500	16610	50	1	8817884	2288	7.81	1.62	12	0.06	3322.00	15971.00	56000	20230802	-53.66	16650	20230103	55.86	56000	-53.66	20230802	16650	55.86	20230103	56000	-53.66	20230802	16650	55.86	20230103	5.26	N	049950	500	44 억	227195	N	N	336	N	N
34	20231025	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-1350	5	-4.80	1199163650	43801	56.85	28300	28300	26800	36550	19750	28150	27380.15	2.62	-2670	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2363	8.07	1.68	12	0.50	3322.00	15971.00	56000	20230802	-52.14	16650	20230103	60.96	56000	-52.14	20230802	16650	60.96	20230103	56000	-52.14	20230802	16650	60.96	20230103	5.29	N	049950	500	44 억	231317	N	N	336	N	N
35	20231025	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-1250	5	-4.44	1064371150	38775	50.32	28300	28300	26850	36550	19750	28150	27449.93	2.62	-2851	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2372	8.10	1.68	12	0.44	3322.00	15971.00	56000	20230802	-51.96	16650	20230103	61.56	56000	-51.96	20230802	16650	61.56	20230103	56000	-51.96	20230802	16650	61.56	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
36	20231025	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-900	5	-3.20	785564050	28431	36.90	28300	28300	27000	36550	19750	28150	27630.55	2.62	-4879	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2403	8.20	1.71	12	0.32	3322.00	15971.00	56000	20230802	-51.34	16650	20230103	63.66	56000	-51.34	20230802	16650	63.66	20230103	56000	-51.34	20230802	16650	63.66	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
37	20231025	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-800	5	-2.84	605352900	21793	28.28	28300	28300	27200	36550	19750	28150	27777.40	2.62	-4601	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2412	8.23	1.71	12	0.25	3322.00	15971.00	56000	20230802	-51.16	16650	20230103	64.26	56000	-51.16	20230802	16650	64.26	20230103	56000	-51.16	20230802	16650	64.26	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
38	20231025	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-650	5	-2.31	477528700	17122	22.22	28300	28300	27450	36550	19750	28150	27889.77	2.62	-3577	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2425	8.28	1.72	12	0.19	3322.00	15971.00	56000	20230802	-50.89	16650	20230103	65.17	56000	-50.89	20230802	16650	65.17	20230103	56000	-50.89	20230802	16650	65.17	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
39	20231025	110502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-250	5	-0.89	339944800	12155	15.78	28300	28300	27750	36550	19750	28150	27967.49	2.62	-2307	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2460	8.40	1.75	12	0.14	3322.00	15971.00	56000	20230802	-50.18	16650	20230103	67.57	56000	-50.18	20230802	16650	67.57	20230103	56000	-50.18	20230802	16650	67.57	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
40	20231025	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	50	2	0.18	249831600	8928	11.59	28300	28300	27750	36550	19750	28150	27982.93	2.62	-1491	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2487	8.49	1.77	12	0.10	3322.00	15971.00	56000	20230802	-49.64	16650	20230103	69.37	56000	-49.64	20230802	16650	69.37	20230103	56000	-49.64	20230802	16650	69.37	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
41	20231025	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-200	5	-0.71	62689650	2233	2.90	28300	28300	27900	36550	19750	28150	28074.18	2.62	-1857	29516	28832	27466	26782	25416	29175	27125	44	8400	500	17450	50	1	8817884	2465	8.41	1.75	12	0.03	3322.00	15971.00	56000	20230802	-50.09	16650	20230103	67.87	56000	-50.09	20230802	16650	67.87	20230103	56000	-50.09	20230802	16650	67.87	20230103	5.29	N	049950	500	44 억	231317	N	N	70	N	N
42	20231024	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	1100	2	4.07	2077627450	76504	131.51	27300	28150	26100	35150	18950	27050	27149.64	2.77	-12890	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2482	8.47	1.76	12	0.87	3322.00	15971.00	56000	20230802	-49.73	16650	20230103	69.07	56000	-49.73	20230802	16650	69.07	20230103	56000	-49.73	20230802	16650	69.07	20230103	5.40	N	049950	500	44 억	244203	N	N	70	N	N
43	20231024	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	700	2	2.59	1836928400	67922	116.75	27300	27900	26100	35150	18950	27050	27044.67	2.77	-10687	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2447	8.35	1.74	12	0.77	3322.00	15971.00	56000	20230802	-50.45	16650	20230103	66.67	56000	-50.45	20230802	16650	66.67	20230103	56000	-50.45	20230802	16650	66.67	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
44	20231024	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	750	2	2.77	1598286650	59326	101.98	27300	27900	26100	35150	18950	27050	26940.69	2.77	-9830	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2451	8.37	1.74	12	0.67	3322.00	15971.00	56000	20230802	-50.36	16650	20230103	66.97	56000	-50.36	20230802	16650	66.97	20230103	56000	-50.36	20230802	16650	66.97	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
45	20231024	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	150	2	0.55	1269097750	47366	81.42	27300	27700	26100	35150	18950	27050	26793.27	2.77	-7455	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2398	8.19	1.70	12	0.54	3322.00	15971.00	56000	20230802	-51.43	16650	20230103	63.36	56000	-51.43	20230802	16650	63.36	20230103	56000	-51.43	20230802	16650	63.36	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
46	20231024	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-300	5	-1.11	1206844250	45059	77.45	27300	27700	26100	35150	18950	27050	26783.46	2.77	-7548	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2359	8.05	1.67	12	0.51	3322.00	15971.00	56000	20230802	-52.23	16650	20230103	60.66	56000	-52.23	20230802	16650	60.66	20230103	56000	-52.23	20230802	16650	60.66	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
47	20231024	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	-600	5	-2.22	906396100	33898	58.27	27300	27700	26100	35150	18950	27050	26738.64	2.77	-8456	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2332	7.96	1.66	12	0.38	3322.00	15971.00	56000	20230802	-52.77	16650	20230103	58.86	56000	-52.77	20230802	16650	58.86	20230103	56000	-52.77	20230802	16650	58.86	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
48	20231024	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-450	5	-1.66	424084700	15624	26.86	27300	27700	26600	35150	18950	27050	27143.34	2.77	-5125	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2346	8.01	1.67	12	0.18	3322.00	15971.00	56000	20230802	-52.50	16650	20230103	59.76	56000	-52.50	20230802	16650	59.76	20230103	56000	-52.50	20230802	16650	59.76	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
49	20231024	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	600	2	2.22	60702600	2209	3.80	27300	27700	27300	35150	18950	27050	27485.79	2.77	660	27950	27500	26900	26450	25850	27725	26675	44	8100	500	16770	50	1	8817884	2438	8.32	1.73	12	0.03	3322.00	15971.00	56000	20230802	-50.63	16650	20230103	66.07	56000	-50.63	20230802	16650	66.07	20230103	56000	-50.63	20230802	16650	66.07	20230103	5.40	N	049950	500	44 억	244203	N	N	53	N	N
50	20231023	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	350	2	1.31	1536205550	56933	59.19	26300	27350	26300	34700	18700	26700	26982.48	2.70	5290	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2385	8.14	1.69	12	0.65	3322.00	15971.00	56000	20230802	-51.70	16650	20230103	62.46	56000	-51.70	20230802	16650	62.46	20230103	56000	-51.70	20230802	16650	62.46	20230103	5.50	N	049950	500	44 억	238162	N	N	53	N	N
51	20231023	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	150	2	0.56	1424892950	52795	54.89	26300	27350	26300	34700	18700	26700	26989.30	2.70	4402	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2368	8.08	1.68	12	0.60	3322.00	15971.00	56000	20230802	-52.05	16650	20230103	61.26	56000	-52.05	20230802	16650	61.26	20230103	56000	-52.05	20230802	16650	61.26	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
52	20231023	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	200	2	0.75	1127997050	41771	43.43	26300	27350	26300	34700	18700	26700	27004.49	2.70	4849	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2372	8.10	1.68	12	0.47	3322.00	15971.00	56000	20230802	-51.96	16650	20230103	61.56	56000	-51.96	20230802	16650	61.56	20230103	56000	-51.96	20230802	16650	61.56	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
53	20231023	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	400	2	1.50	866597700	32138	33.41	26300	27350	26300	34700	18700	26700	26965.10	2.70	6076	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2390	8.16	1.70	12	0.36	3322.00	15971.00	56000	20230802	-51.61	16650	20230103	62.76	56000	-51.61	20230802	16650	62.76	20230103	56000	-51.61	20230802	16650	62.76	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
54	20231023	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	300	2	1.12	783370550	29053	30.20	26300	27350	26300	34700	18700	26700	26963.73	2.70	6078	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2381	8.13	1.69	12	0.33	3322.00	15971.00	56000	20230802	-51.79	16650	20230103	62.16	56000	-51.79	20230802	16650	62.16	20230103	56000	-51.79	20230802	16650	62.16	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
55	20231023	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	400	2	1.50	653305200	24239	25.20	26300	27350	26300	34700	18700	26700	26952.91	2.70	6415	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2390	8.16	1.70	12	0.27	3322.00	15971.00	56000	20230802	-51.61	16650	20230103	62.76	56000	-51.61	20230802	16650	62.76	20230103	56000	-51.61	20230802	16650	62.76	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
56	20231023	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	300	2	1.12	487218050	18106	18.82	26300	27250	26300	34700	18700	26700	26909.49	2.70	6685	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2381	8.13	1.69	12	0.21	3322.00	15971.00	56000	20230802	-51.79	16650	20230103	62.16	56000	-51.79	20230802	16650	62.16	20230103	56000	-51.79	20230802	16650	62.16	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
57	20231023	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	0	3	0.00	117791050	4443	4.62	26300	26850	26300	34700	18700	26700	26510.54	2.70	1923	28400	27550	27000	26150	25600	27275	25875	44	8000	500	16550	50	1	8817884	2354	8.04	1.67	12	0.05	3322.00	15971.00	56000	20230802	-52.32	16650	20230103	60.36	56000	-52.32	20230802	16650	60.36	20230103	56000	-52.32	20230802	16650	60.36	20230103	5.50	N	049950	500	44 억	238162	N	N	1	N	N
58	20231020	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-1200	5	-4.30	2476352350	91675	114.58	27600	27850	26450	36250	19550	27900	27014.57	2.46	20943	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2354	8.04	1.67	12	1.04	3322.00	15971.00	56000	20230802	-52.32	16650	20230103	60.36	56000	-52.32	20230802	16650	60.36	20230103	56000	-52.32	20230802	16650	60.36	20230103	5.55	N	049950	500	44 억	217048	N	N	1	N	N
59	20231020	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-900	5	-3.23	2297359600	84988	106.22	27600	27850	26450	36250	19550	27900	27031.58	2.46	18572	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2381	8.13	1.69	12	0.96	3322.00	15971.00	56000	20230802	-51.79	16650	20230103	62.16	56000	-51.79	20230802	16650	62.16	20230103	56000	-51.79	20230802	16650	62.16	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
60	20231020	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	-400	5	-1.43	1874209550	69367	86.70	27600	27850	26450	36250	19550	27900	27018.75	2.46	17964	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2425	8.28	1.72	12	0.79	3322.00	15971.00	56000	20230802	-50.89	16650	20230103	65.17	56000	-50.89	20230802	16650	65.17	20230103	56000	-50.89	20230802	16650	65.17	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
61	20231020	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-700	5	-2.51	1635365550	60652	75.81	27600	27850	26450	36250	19550	27900	26963.09	2.46	13220	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2398	8.19	1.70	12	0.69	3322.00	15971.00	56000	20230802	-51.43	16650	20230103	63.36	56000	-51.43	20230802	16650	63.36	20230103	56000	-51.43	20230802	16650	63.36	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
62	20231020	120445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-950	5	-3.41	1453407500	53922	67.39	27600	27850	26450	36250	19550	27900	26953.89	2.46	10076	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2376	8.11	1.69	12	0.61	3322.00	15971.00	56000	20230802	-51.88	16650	20230103	61.86	56000	-51.88	20230802	16650	61.86	20230103	56000	-51.88	20230802	16650	61.86	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
63	20231020	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-1000	5	-3.58	1192704950	44189	55.23	27600	27850	26450	36250	19550	27900	26990.99	2.46	6338	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2372	8.10	1.68	12	0.50	3322.00	15971.00	56000	20230802	-51.96	16650	20230103	61.56	56000	-51.96	20230802	16650	61.56	20230103	56000	-51.96	20230802	16650	61.56	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
64	20231020	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-1000	5	-3.58	783681600	28884	36.10	27600	27850	26650	36250	19550	27900	27132.03	2.46	5770	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2372	8.10	1.68	12	0.33	3322.00	15971.00	56000	20230802	-51.96	16650	20230103	61.56	56000	-51.96	20230802	16650	61.56	20230103	56000	-51.96	20230802	16650	61.56	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
65	20231020	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-350	5	-1.25	89903850	3255	4.07	27600	27850	27500	36250	19550	27900	27620.23	2.46	1240	29533	28716	28233	27416	26933	28475	27175	44	8350	500	17290	50	1	8817884	2429	8.29	1.73	12	0.04	3322.00	15971.00	56000	20230802	-50.80	16650	20230103	65.47	56000	-50.80	20230802	16650	65.47	20230103	56000	-50.80	20230802	16650	65.47	20230103	5.55	N	049950	500	44 억	217048	N	N	4	N	N
66	20231019	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-1500	5	-5.10	2232421750	79178	182.33	28700	29050	27750	38200	20600	29400	28198.10	2.34	10668	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2460	8.40	1.75	12	0.90	3322.00	15971.00	56000	20230802	-50.18	16650	20230103	67.57	56000	-50.18	20230802	16650	67.57	20230103	56000	-50.18	20230802	16650	67.57	20230103	5.57	N	049950	500	44 억	206466	N	N	4	N	N
67	20231019	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-1550	5	-5.27	1870044250	66185	152.41	28700	29050	27750	38200	20600	29400	28254.79	2.34	5873	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2456	8.38	1.74	12	0.75	3322.00	15971.00	56000	20230802	-50.27	16650	20230103	67.27	56000	-50.27	20230802	16650	67.27	20230103	56000	-50.27	20230802	16650	67.27	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
68	20231019	140445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-1400	5	-4.76	1539880550	54329	125.11	28700	29050	27900	38200	20600	29400	28343.60	2.34	3290	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2469	8.43	1.75	12	0.62	3322.00	15971.00	56000	20230802	-50.00	16650	20230103	68.17	56000	-50.00	20230802	16650	68.17	20230103	56000	-50.00	20230802	16650	68.17	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
69	20231019	130440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-1300	5	-4.42	1435701900	50614	116.55	28700	29050	27900	38200	20600	29400	28365.69	2.34	4039	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2478	8.46	1.76	12	0.57	3322.00	15971.00	56000	20230802	-49.82	16650	20230103	68.77	56000	-49.82	20230802	16650	68.77	20230103	56000	-49.82	20230802	16650	68.77	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
70	20231019	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-1350	5	-4.59	1211570700	42620	98.15	28700	29050	27900	38200	20600	29400	28427.26	2.34	1199	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2473	8.44	1.76	12	0.48	3322.00	15971.00	56000	20230802	-49.91	16650	20230103	68.47	56000	-49.91	20230802	16650	68.47	20230103	56000	-49.91	20230802	16650	68.47	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
71	20231019	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-950	5	-3.23	689528400	24065	55.42	28700	29050	28400	38200	20600	29400	28652.72	2.34	151	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2509	8.56	1.78	12	0.27	3322.00	15971.00	56000	20230802	-49.20	16650	20230103	70.87	56000	-49.20	20230802	16650	70.87	20230103	56000	-49.20	20230802	16650	70.87	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
72	20231019	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-700	5	-2.38	487216150	17010	39.17	28700	29000	28400	38200	20600	29400	28642.88	2.34	-1032	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2531	8.64	1.80	12	0.19	3322.00	15971.00	56000	20230802	-48.75	16650	20230103	72.37	56000	-48.75	20230802	16650	72.37	20230103	56000	-48.75	20230802	16650	72.37	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
73	20231019	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	-600	5	-2.04	103040000	3584	8.25	28700	29000	28600	38200	20600	29400	28749.82	2.34	-457	30600	30000	29500	28900	28400	29750	28650	44	8800	500	18220	50	1	8817884	2540	8.67	1.80	12	0.04	3322.00	15971.00	56000	20230802	-48.57	16650	20230103	72.97	56000	-48.57	20230802	16650	72.97	20230103	56000	-48.57	20230802	16650	72.97	20230103	5.57	N	049950	500	44 억	206466	N	N	25	N	N
74	20231018	160446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-250	5	-0.84	1259319150	42735	122.61	29950	30100	29000	38500	20800	29650	29467.12	2.38	-3490	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2592	8.85	1.84	12	0.48	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	5.72	N	049950	500	44 억	209776	N	N	25	N	N
75	20231018	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-250	5	-0.84	1178518500	39989	114.74	29950	30100	29000	38500	20800	29650	29470.03	2.38	-3494	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2592	8.85	1.84	12	0.45	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
76	20231018	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-350	5	-1.18	1074931650	36453	104.59	29950	30100	29000	38500	20800	29650	29487.13	2.38	-2840	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2584	8.82	1.83	12	0.41	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
77	20231018	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-450	5	-1.52	873818600	29590	84.90	29950	30100	29000	38500	20800	29650	29529.94	2.38	-4334	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2575	8.79	1.83	12	0.34	3322.00	15971.00	56000	20230802	-47.86	16650	20230103	75.38	56000	-47.86	20230802	16650	75.38	20230103	56000	-47.86	20230802	16650	75.38	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
78	20231018	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-500	5	-1.69	774610900	26194	75.16	29950	30100	29000	38500	20800	29650	29571.38	2.38	-4770	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2570	8.77	1.83	12	0.30	3322.00	15971.00	56000	20230802	-47.95	16650	20230103	75.08	56000	-47.95	20230802	16650	75.08	20230103	56000	-47.95	20230802	16650	75.08	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
79	20231018	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-150	5	-0.51	553590000	18636	53.47	29950	30100	29300	38500	20800	29650	29706.10	2.38	-5745	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2601	8.88	1.85	12	0.21	3322.00	15971.00	56000	20230802	-47.32	16650	20230103	77.18	56000	-47.32	20230802	16650	77.18	20230103	56000	-47.32	20230802	16650	77.18	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
80	20231018	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-100	5	-0.34	407221300	13680	39.25	29950	30100	29500	38500	20800	29650	29769.65	2.38	-4438	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2606	8.90	1.85	12	0.16	3322.00	15971.00	56000	20230802	-47.23	16650	20230103	77.48	56000	-47.23	20230802	16650	77.48	20230103	56000	-47.23	20230802	16650	77.48	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
81	20231018	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	-50	5	-0.17	25752900	868	2.49	29950	29950	29550	38500	20800	29650	29676.18	2.38	-161	30483	30066	29683	29266	28883	30275	29475	44	8850	500	18380	50	1	8817884	2610	8.91	1.85	12	0.01	3322.00	15971.00	56000	20230802	-47.14	16650	20230103	77.78	56000	-47.14	20230802	16650	77.78	20230103	56000	-47.14	20230802	16650	77.78	20230103	5.72	N	049950	500	44 억	209776	N	N	2	N	N
82	20231017	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	550	2	1.89	1028481650	34491	39.72	29350	30100	29300	37800	20400	29100	29819.03	2.27	9572	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2615	8.93	1.86	12	0.39	3322.00	15971.00	56000	20230802	-47.05	16650	20230103	78.08	56000	-47.05	20230802	16650	78.08	20230103	56000	-47.05	20230802	16650	78.08	20230103	5.83	N	049950	500	44 억	200230	N	N	2	N	N
83	20231017	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	600	2	2.06	963048900	32288	37.18	29350	30100	29300	37800	20400	29100	29826.84	2.27	9046	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2619	8.94	1.86	12	0.37	3322.00	15971.00	56000	20230802	-46.96	16650	20230103	78.38	56000	-46.96	20230802	16650	78.38	20230103	56000	-46.96	20230802	16650	78.38	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
84	20231017	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	650	2	2.23	866489500	29042	33.44	29350	30100	29300	37800	20400	29100	29835.74	2.27	7968	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2623	8.96	1.86	12	0.33	3322.00	15971.00	56000	20230802	-46.88	16650	20230103	78.68	56000	-46.88	20230802	16650	78.68	20230103	56000	-46.88	20230802	16650	78.68	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
85	20231017	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	900	2	3.09	757514400	25402	29.25	29350	30050	29300	37800	20400	29100	29821.05	2.27	7520	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2645	9.03	1.88	12	0.29	3322.00	15971.00	56000	20230802	-46.43	16650	20230103	80.18	56000	-46.43	20230802	16650	80.18	20230103	56000	-46.43	20230802	16650	80.18	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
86	20231017	120440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	750	2	2.58	664031900	22283	25.66	29350	30050	29300	37800	20400	29100	29799.93	2.27	7479	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2632	8.99	1.87	12	0.25	3322.00	15971.00	56000	20230802	-46.70	16650	20230103	79.28	56000	-46.70	20230802	16650	79.28	20230103	56000	-46.70	20230802	16650	79.28	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
87	20231017	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	900	2	3.09	562788850	18896	21.76	29350	30050	29300	37800	20400	29100	29783.49	2.27	7723	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2645	9.03	1.88	12	0.21	3322.00	15971.00	56000	20230802	-46.43	16650	20230103	80.18	56000	-46.43	20230802	16650	80.18	20230103	56000	-46.43	20230802	16650	80.18	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
88	20231017	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	750	2	2.58	328894800	11073	12.75	29350	29900	29300	37800	20400	29100	29702.41	2.27	2515	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2632	8.99	1.87	12	0.13	3322.00	15971.00	56000	20230802	-46.70	16650	20230103	79.28	56000	-46.70	20230802	16650	79.28	20230103	56000	-46.70	20230802	16650	79.28	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
89	20231017	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	400	2	1.37	68987300	2342	2.70	29350	29600	29300	37800	20400	29100	29456.58	2.27	1328	30400	29750	29100	28450	27800	29425	28125	44	8700	500	18040	50	1	8817884	2601	8.88	1.85	12	0.03	3322.00	15971.00	56000	20230802	-47.32	16650	20230103	77.18	56000	-47.32	20230802	16650	77.18	20230103	56000	-47.32	20230802	16650	77.18	20230103	5.83	N	049950	500	44 억	200230	N	N	48	N	N
90	20231016	160436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-900	5	-3.00	2476290750	85996	140.17	29550	29750	28450	39000	21000	30000	28794.26	2.03	21749	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2566	8.76	1.82	12	0.98	3322.00	15971.00	56000	20230802	-48.04	16650	20230103	74.77	56000	-48.04	20230802	16650	74.77	20230103	56000	-48.04	20230802	16650	74.77	20230103	5.79	N	049950	500	44 억	178883	N	N	48	N	N
91	20231016	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-800	5	-2.67	2370182300	82351	134.22	29550	29750	28450	39000	21000	30000	28781.46	2.03	20609	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2575	8.79	1.83	12	0.93	3322.00	15971.00	56000	20230802	-47.86	16650	20230103	75.38	56000	-47.86	20230802	16650	75.38	20230103	56000	-47.86	20230802	16650	75.38	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
92	20231016	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-1100	5	-3.67	2065690550	71832	117.08	29550	29750	28450	39000	21000	30000	28757.25	2.03	17333	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2548	8.70	1.81	12	0.81	3322.00	15971.00	56000	20230802	-48.39	16650	20230103	73.57	56000	-48.39	20230802	16650	73.57	20230103	56000	-48.39	20230802	16650	73.57	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
93	20231016	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-1050	5	-3.50	1930972800	67157	109.46	29550	29750	28450	39000	21000	30000	28753.11	2.03	14993	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2553	8.71	1.81	12	0.76	3322.00	15971.00	56000	20230802	-48.30	16650	20230103	73.87	56000	-48.30	20230802	16650	73.87	20230103	56000	-48.30	20230802	16650	73.87	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
94	20231016	120434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-1400	5	-4.67	1634154000	56813	92.60	29550	29750	28450	39000	21000	30000	28763.73	2.03	7794	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2522	8.61	1.79	12	0.64	3322.00	15971.00	56000	20230802	-48.93	16650	20230103	71.77	56000	-48.93	20230802	16650	71.77	20230103	56000	-48.93	20230802	16650	71.77	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
95	20231016	110432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	-1500	5	-5.00	1468743400	51049	83.21	29550	29750	28450	39000	21000	30000	28771.25	2.03	5599	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2513	8.58	1.78	12	0.58	3322.00	15971.00	56000	20230802	-49.11	16650	20230103	71.17	56000	-49.11	20230802	16650	71.17	20230103	56000	-49.11	20230802	16650	71.17	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
96	20231016	100428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-1350	5	-4.50	970035750	33658	54.86	29550	29750	28500	39000	21000	30000	28820.36	2.03	-24	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2526	8.62	1.79	12	0.38	3322.00	15971.00	56000	20230802	-48.84	16650	20230103	72.07	56000	-48.84	20230802	16650	72.07	20230103	56000	-48.84	20230802	16650	72.07	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
97	20231016	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-1050	5	-3.50	134079650	4599	7.50	29550	29750	28900	39000	21000	30000	29154.09	2.03	-1445	31266	30632	30166	29532	29066	30400	29300	44	9000	500	18600	50	1	8817884	2553	8.71	1.81	12	0.05	3322.00	15971.00	56000	20230802	-48.30	16650	20230103	73.87	56000	-48.30	20230802	16650	73.87	20230103	56000	-48.30	20230802	16650	73.87	20230103	5.79	N	049950	500	44 억	178883	N	N	0	N	N
98	20231012	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	700	2	2.33	2229144100	72722	154.39	30150	31100	30150	39050	21050	30050	30652.92	1.83	16149	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2711	9.26	1.93	12	0.82	3322.00	15971.00	56000	20230802	-45.09	16650	20230103	84.68	56000	-45.09	20230802	16650	84.68	20230103	56000	-45.09	20230802	16650	84.68	20230103	5.87	N	049950	500	44 억	161351	N	N	1304	N	N
99	20231012	150434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	700	2	2.33	2091745650	68251	144.90	30150	31100	30150	39050	21050	30050	30647.84	1.83	16099	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2711	9.26	1.93	12	0.77	3322.00	15971.00	56000	20230802	-45.09	16650	20230103	84.68	56000	-45.09	20230802	16650	84.68	20230103	56000	-45.09	20230802	16650	84.68	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
100	20231012	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30550	500	2	1.66	1966878300	64175	136.24	30150	31100	30150	39050	21050	30050	30648.67	1.83	15339	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2694	9.20	1.91	12	0.73	3322.00	15971.00	56000	20230802	-45.45	16650	20230103	83.48	56000	-45.45	20230802	16650	83.48	20230103	56000	-45.45	20230802	16650	83.48	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
101	20231012	130433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	450	2	1.50	1711901750	55801	118.47	30150	31100	30150	39050	21050	30050	30678.69	1.83	12814	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2689	9.18	1.91	12	0.63	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
102	20231012	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30600	550	2	1.83	1617837450	52718	111.92	30150	31100	30150	39050	21050	30050	30688.52	1.83	12175	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2698	9.21	1.92	12	0.60	3322.00	15971.00	56000	20230802	-45.36	16650	20230103	83.78	56000	-45.36	20230802	16650	83.78	20230103	56000	-45.36	20230802	16650	83.78	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
103	20231012	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	700	2	2.33	1332843900	43417	92.17	30150	31100	30150	39050	21050	30050	30698.66	1.83	12968	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2711	9.26	1.93	12	0.49	3322.00	15971.00	56000	20230802	-45.09	16650	20230103	84.68	56000	-45.09	20230802	16650	84.68	20230103	56000	-45.09	20230802	16650	84.68	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
104	20231012	100437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	750	2	2.50	1163427000	37920	80.50	30150	31100	30150	39050	21050	30050	30681.09	1.83	12738	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2716	9.27	1.93	12	0.43	3322.00	15971.00	56000	20230802	-45.00	16650	20230103	84.98	56000	-45.00	20230802	16650	84.98	20230103	56000	-45.00	20230802	16650	84.98	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
105	20231012	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30350	300	2	1.00	15785850	522	1.11	30150	30350	30150	39050	21050	30050	30241.09	1.83	10	31183	30616	30183	29616	29183	30900	29900	44	9000	500	18630	50	1	8817884	2676	9.14	1.90	12	0.01	3322.00	15971.00	56000	20230802	-45.80	16650	20230103	82.28	56000	-45.80	20230802	16650	82.28	20230103	56000	-45.80	20230802	16650	82.28	20230103	5.87	N	049950	500	44 억	161351	N	N	0	N	N
106	20231011	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	600	2	2.04	1425241800	47003	60.44	29750	30750	29750	38250	20650	29450	30322.80	1.72	8290	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2650	9.05	1.88	12	0.53	3322.00	15971.00	56000	20230802	-46.34	16650	20230103	80.48	56000	-46.34	20230802	16650	80.48	20230103	56000	-46.34	20230802	16650	80.48	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
107	20231011	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	650	2	2.21	1325997750	43705	56.20	29750	30750	29750	38250	20650	29450	30339.73	1.72	7900	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2654	9.06	1.88	12	0.50	3322.00	15971.00	56000	20230802	-46.25	16650	20230103	80.78	56000	-46.25	20230802	16650	80.78	20230103	56000	-46.25	20230802	16650	80.78	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
108	20231011	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	800	2	2.72	1183846950	39000	50.15	29750	30750	29750	38250	20650	29450	30355.05	1.72	7482	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2667	9.11	1.89	12	0.44	3322.00	15971.00	56000	20230802	-45.98	16650	20230103	81.68	56000	-45.98	20230802	16650	81.68	20230103	56000	-45.98	20230802	16650	81.68	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
109	20231011	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	1050	2	3.57	1019853300	33596	43.20	29750	30750	29750	38250	20650	29450	30356.39	1.72	10141	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2689	9.18	1.91	12	0.38	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
110	20231011	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	850	2	2.89	894973300	29482	37.91	29750	30750	29750	38250	20650	29450	30356.60	1.72	7600	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2672	9.12	1.90	12	0.33	3322.00	15971.00	56000	20230802	-45.89	16650	20230103	81.98	56000	-45.89	20230802	16650	81.98	20230103	56000	-45.89	20230802	16650	81.98	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
111	20231011	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	1000	2	3.40	722432350	23780	30.58	29750	30750	29750	38250	20650	29450	30379.83	1.72	7031	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2685	9.17	1.91	12	0.27	3322.00	15971.00	56000	20230802	-45.62	16650	20230103	82.88	56000	-45.62	20230802	16650	82.88	20230103	56000	-45.62	20230802	16650	82.88	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
112	20231011	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	1000	2	3.40	587280150	19354	24.89	29750	30750	29750	38250	20650	29450	30344.12	1.72	6889	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2685	9.17	1.91	12	0.22	3322.00	15971.00	56000	20230802	-45.62	16650	20230103	82.88	56000	-45.62	20230802	16650	82.88	20230103	56000	-45.62	20230802	16650	82.88	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
113	20231011	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	650	2	2.21	104226150	3475	4.47	29750	30300	29750	38250	20650	29450	29993.14	1.72	1351	31616	30532	29916	28832	28216	30225	28525	44	8800	500	18250	50	1	8817884	2654	9.06	1.88	12	0.04	3322.00	15971.00	56000	20230802	-46.25	16650	20230103	80.78	56000	-46.25	20230802	16650	80.78	20230103	56000	-46.25	20230802	16650	80.78	20230103	5.86	N	049950	500	44 억	151820	N	N	1652	N	N
114	20231010	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-1050	5	-3.44	2300854500	76646	146.89	30600	31000	29300	39650	21350	30500	30022.00	1.75	-2627	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2597	8.87	1.84	12	0.87	3322.00	15971.00	56000	20230802	-47.41	16650	20230103	76.88	56000	-47.41	20230802	16650	76.88	20230103	56000	-47.41	20230802	16650	76.88	20230103	5.94	N	049950	500	44 억	154627	N	N	1652	N	N
115	20231010	150430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-950	5	-3.11	2155735700	71723	137.46	30600	31000	29300	39650	21350	30500	30056.41	1.75	-3630	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2606	8.90	1.85	12	0.81	3322.00	15971.00	56000	20230802	-47.23	16650	20230103	77.48	56000	-47.23	20230802	16650	77.48	20230103	56000	-47.23	20230802	16650	77.48	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
116	20231010	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-850	5	-2.79	1662061150	55013	105.43	30600	31000	29400	39650	21350	30500	30212.15	1.75	-5973	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2615	8.93	1.86	12	0.62	3322.00	15971.00	56000	20230802	-47.05	16650	20230103	78.08	56000	-47.05	20230802	16650	78.08	20230103	56000	-47.05	20230802	16650	78.08	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
117	20231010	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	-600	5	-1.97	1228913200	40416	77.46	30600	31000	29800	39650	21350	30500	30406.60	1.75	-7067	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2637	9.00	1.87	12	0.46	3322.00	15971.00	56000	20230802	-46.61	16650	20230103	79.58	56000	-46.61	20230802	16650	79.58	20230103	56000	-46.61	20230802	16650	79.58	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
118	20231010	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	-50	5	-0.16	880683850	28845	55.28	30600	31000	30050	39650	21350	30500	30531.59	1.75	-3000	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2685	9.17	1.91	12	0.33	3322.00	15971.00	56000	20230802	-45.62	16650	20230103	82.88	56000	-45.62	20230802	16650	82.88	20230103	56000	-45.62	20230802	16650	82.88	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
119	20231010	110420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	250	2	0.82	747780300	24483	46.92	30600	31000	30050	39650	21350	30500	30542.84	1.75	-884	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2711	9.26	1.93	12	0.28	3322.00	15971.00	56000	20230802	-45.09	16650	20230103	84.68	56000	-45.09	20230802	16650	84.68	20230103	56000	-45.09	20230802	16650	84.68	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
120	20231010	100426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	-50	5	-0.16	512180750	16822	32.24	30600	30850	30050	39650	21350	30500	30447.08	1.75	-1491	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2685	9.17	1.91	12	0.19	3322.00	15971.00	56000	20230802	-45.62	16650	20230103	82.88	56000	-45.62	20230802	16650	82.88	20230103	56000	-45.62	20230802	16650	82.88	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
121	20231010	090424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	150	2	0.49	61560550	2008	3.85	30600	30850	30600	39650	21350	30500	30657.64	1.75	563	32033	31266	30433	29666	28833	31650	30050	44	9150	500	18910	50	1	8817884	2703	9.23	1.92	12	0.02	3322.00	15971.00	56000	20230802	-45.27	16650	20230103	84.08	56000	-45.27	20230802	16650	84.08	20230103	56000	-45.27	20230802	16650	84.08	20230103	5.94	N	049950	500	44 억	154627	N	N	0	N	N
122	20231006	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	500	2	1.67	1587758400	51835	46.02	29600	31200	29600	39000	21000	30000	30633.05	1.74	884	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2689	9.18	1.91	12	0.59	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
123	20231006	150421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	650	2	2.17	1465191350	47819	42.46	29600	31200	29600	39000	21000	30000	30642.24	1.74	353	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2703	9.23	1.92	12	0.54	3322.00	15971.00	56000	20230802	-45.27	16650	20230103	84.08	56000	-45.27	20230802	16650	84.08	20230103	56000	-45.27	20230802	16650	84.08	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
124	20231006	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30550	550	2	1.83	1301730700	42460	37.70	29600	31200	29600	39000	21000	30000	30659.99	1.74	65	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2694	9.20	1.91	12	0.48	3322.00	15971.00	56000	20230802	-45.45	16650	20230103	83.48	56000	-45.45	20230802	16650	83.48	20230103	56000	-45.45	20230802	16650	83.48	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
125	20231006	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	800	2	2.67	1109066150	36163	32.11	29600	31200	29600	39000	21000	30000	30671.13	1.74	3231	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2716	9.27	1.93	12	0.41	3322.00	15971.00	56000	20230802	-45.00	16650	20230103	84.98	56000	-45.00	20230802	16650	84.98	20230103	56000	-45.00	20230802	16650	84.98	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
126	20231006	120416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	700	2	2.33	1054779100	34396	30.54	29600	31200	29600	39000	21000	30000	30668.47	1.74	2641	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2707	9.24	1.92	12	0.39	3322.00	15971.00	56000	20230802	-45.18	16650	20230103	84.38	56000	-45.18	20230802	16650	84.38	20230103	56000	-45.18	20230802	16650	84.38	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
127	20231006	110415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	800	2	2.67	894790200	29176	25.91	29600	31200	29600	39000	21000	30000	30671.93	1.74	3572	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2716	9.27	1.93	12	0.33	3322.00	15971.00	56000	20230802	-45.00	16650	20230103	84.98	56000	-45.00	20230802	16650	84.98	20230103	56000	-45.00	20230802	16650	84.98	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
128	20231006	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	900	2	3.00	568023400	18605	16.52	29600	31000	29600	39000	21000	30000	30534.71	1.74	1819	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2725	9.30	1.93	12	0.21	3322.00	15971.00	56000	20230802	-44.82	16650	20230103	85.59	56000	-44.82	20230802	16650	85.59	20230103	56000	-44.82	20230802	16650	85.59	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N
129	20231006	090414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	500	2	1.67	139645850	4626	4.11	29600	30550	29600	39000	21000	30000	30193.01	1.74	2711	31733	30866	30283	29416	28833	30575	29125	44	9000	500	18600	50	1	8817884	2689	9.18	1.91	12	0.05	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	6.05	N	049950	500	44 억	153743	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History