KissMeData/078150/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	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	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-115	5	-4.59	4493200420	1853740	222.04	2550	2550	2350	3255	1755	2505	2423.87	2.18	-236140	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2216	6.95	0.88	12	2.00	344.00	2723.00	3800	20230919	-37.11	1785	20221103	33.89	3800	-37.11	20230919	1820	31.32	20230103	3800	-37.11	20230919	1785	33.89	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
3	20231031	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-120	5	-4.79	4249127905	1751537	209.79	2550	2550	2350	3255	1755	2505	2425.94	2.18	-229605	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2211	6.93	0.88	12	1.89	344.00	2723.00	3800	20230919	-37.24	1785	20221103	33.61	3800	-37.24	20230919	1820	31.04	20230103	3800	-37.24	20230919	1785	33.61	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
4	20231031	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-130	5	-5.19	3675598835	1509622	180.82	2550	2550	2360	3255	1755	2505	2434.78	2.18	-290348	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2202	6.90	0.87	12	1.63	344.00	2723.00	3800	20230919	-37.50	1785	20221103	33.05	3800	-37.50	20230919	1820	30.49	20230103	3800	-37.50	20230919	1785	33.05	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
5	20231031	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-95	5	-3.79	2802239405	1143031	136.91	2550	2550	2400	3255	1755	2505	2451.59	2.18	-337772	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2234	7.01	0.89	12	1.23	344.00	2723.00	3800	20230919	-36.58	1785	20221103	35.01	3800	-36.58	20230919	1820	32.42	20230103	3800	-36.58	20230919	1785	35.01	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
6	20231031	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-95	5	-3.79	2380081025	967696	115.91	2550	2550	2410	3255	1755	2505	2459.53	2.18	-294438	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2234	7.01	0.89	12	1.04	344.00	2723.00	3800	20230919	-36.58	1785	20221103	35.01	3800	-36.58	20230919	1820	32.42	20230103	3800	-36.58	20230919	1785	35.01	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
7	20231031	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-60	5	-2.40	1936745670	784953	94.02	2550	2550	2415	3255	1755	2505	2467.34	2.18	-285123	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2267	7.11	0.90	12	0.85	344.00	2723.00	3800	20230919	-35.66	1785	20221103	36.97	3800	-35.66	20230919	1820	34.34	20230103	3800	-35.66	20230919	1785	36.97	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
8	20231031	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-65	5	-2.59	1407400390	567277	67.95	2550	2550	2430	3255	1755	2505	2480.98	2.18	-247188	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2262	7.09	0.90	12	0.61	344.00	2723.00	3800	20230919	-35.79	1785	20221103	36.69	3800	-35.79	20230919	1820	34.07	20230103	3800	-35.79	20230919	1785	36.69	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
9	20231031	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	25	2	1.00	201605695	79361	9.51	2550	2550	2525	3255	1755	2505	2540.36	2.18	-25635	2581	2542	2486	2447	2391	2562	2467	464	750	500	1600	5	1	92715916	2346	7.35	0.93	12	0.09	344.00	2723.00	3800	20230919	-33.42	1785	20221103	41.74	3800	-33.42	20230919	1820	39.01	20230103	3800	-33.42	20230919	1785	41.74	20221103	5.11	N	078150	500	463 억	2018558	N	N	0	N	N
10	20231030	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	35	2	1.42	2055077560	826791	61.12	2430	2525	2430	3210	1730	2470	2485.52	2.11	59229	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2323	7.28	0.92	12	0.89	344.00	2723.00	3800	20230919	-34.08	1785	20221103	40.34	3800	-34.08	20230919	1820	37.64	20230103	3800	-34.08	20230919	1785	40.34	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
11	20231030	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	30	2	1.21	1915186100	770867	56.99	2430	2525	2430	3210	1730	2470	2484.46	2.11	54283	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2318	7.27	0.92	12	0.83	344.00	2723.00	3800	20230919	-34.21	1785	20221103	40.06	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1785	40.06	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
12	20231030	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	30	2	1.21	1573024880	633694	46.84	2430	2525	2430	3210	1730	2470	2482.32	2.11	68934	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2318	7.27	0.92	12	0.68	344.00	2723.00	3800	20230919	-34.21	1785	20221103	40.06	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1785	40.06	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
13	20231030	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	35	2	1.42	1407616135	567598	41.96	2430	2525	2430	3210	1730	2470	2479.96	2.11	72838	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2323	7.28	0.92	12	0.61	344.00	2723.00	3800	20230919	-34.08	1785	20221103	40.34	3800	-34.08	20230919	1820	37.64	20230103	3800	-34.08	20230919	1785	40.34	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
14	20231030	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	25	2	1.01	1098660315	444380	32.85	2430	2510	2430	3210	1730	2470	2472.35	2.11	79075	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2313	7.25	0.92	12	0.48	344.00	2723.00	3800	20230919	-34.34	1785	20221103	39.78	3800	-34.34	20230919	1820	37.09	20230103	3800	-34.34	20230919	1785	39.78	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
15	20231030	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	35	2	1.42	917829905	371819	27.49	2430	2510	2430	3210	1730	2470	2468.48	2.11	61740	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2323	7.28	0.92	12	0.40	344.00	2723.00	3800	20230919	-34.08	1785	20221103	40.34	3800	-34.08	20230919	1820	37.64	20230103	3800	-34.08	20230919	1785	40.34	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
16	20231030	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-5	5	-0.20	509847300	207214	15.32	2430	2480	2430	3210	1730	2470	2460.47	2.11	20743	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2285	7.17	0.91	12	0.22	344.00	2723.00	3800	20230919	-35.13	1785	20221103	38.10	3800	-35.13	20230919	1820	35.44	20230103	3800	-35.13	20230919	1785	38.10	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
17	20231030	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	127341440	51991	3.84	2430	2470	2430	3210	1730	2470	2449.14	2.11	16496	2600	2535	2480	2415	2360	2507	2387	464	740	500	1580	5	1	92715916	2281	7.15	0.90	12	0.06	344.00	2723.00	3800	20230919	-35.26	1785	20221103	37.82	3800	-35.26	20230919	1820	35.16	20230103	3800	-35.26	20230919	1785	37.82	20221103	4.94	N	078150	500	463 억	1951871	N	N	0	N	N
18	20231027	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-30	5	-1.20	3282934135	1323697	73.87	2520	2545	2425	3250	1750	2500	2479.93	2.16	-93295	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2290	7.18	0.91	12	1.43	344.00	2723.00	3800	20230919	-35.00	1780	20221025	38.76	3800	-35.00	20230919	1820	35.71	20230103	3800	-35.00	20230919	1785	38.38	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
19	20231027	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-25	5	-1.00	2908867015	1172334	65.42	2520	2545	2425	3250	1750	2500	2481.00	2.16	-127470	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2295	7.19	0.91	12	1.26	344.00	2723.00	3800	20230919	-34.87	1780	20221025	39.04	3800	-34.87	20230919	1820	35.99	20230103	3800	-34.87	20230919	1785	38.66	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
20	20231027	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-15	5	-0.60	2699234685	1087585	60.69	2520	2545	2425	3250	1750	2500	2481.59	2.16	-130709	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2304	7.22	0.91	12	1.17	344.00	2723.00	3800	20230919	-34.61	1780	20221025	39.61	3800	-34.61	20230919	1820	36.54	20230103	3800	-34.61	20230919	1785	39.22	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
21	20231027	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-20	5	-0.80	2516119380	1013651	56.56	2520	2545	2425	3250	1750	2500	2481.95	2.16	-139975	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2299	7.21	0.91	12	1.09	344.00	2723.00	3800	20230919	-34.74	1780	20221025	39.33	3800	-34.74	20230919	1820	36.26	20230103	3800	-34.74	20230919	1785	38.94	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
22	20231027	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	15	2	0.60	2286010320	921496	51.42	2520	2545	2425	3250	1750	2500	2480.42	2.16	-101571	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2332	7.31	0.92	12	0.99	344.00	2723.00	3800	20230919	-33.82	1780	20221025	41.29	3800	-33.82	20230919	1820	38.19	20230103	3800	-33.82	20230919	1785	40.90	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
23	20231027	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	0	3	0.00	1994563870	805583	44.95	2520	2545	2425	3250	1750	2500	2475.44	2.16	-105919	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2318	7.27	0.92	12	0.87	344.00	2723.00	3800	20230919	-34.21	1780	20221025	40.45	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1785	40.06	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
24	20231027	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-30	5	-1.20	1485571185	601239	33.55	2520	2545	2425	3250	1750	2500	2470.05	2.16	-151307	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2290	7.18	0.91	12	0.65	344.00	2723.00	3800	20230919	-35.00	1780	20221025	38.76	3800	-35.00	20230919	1820	35.71	20230103	3800	-35.00	20230919	1785	38.38	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
25	20231027	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	20	2	0.80	231335340	91938	5.13	2520	2545	2500	3250	1750	2500	2519.62	2.16	-38684	2676	2587	2506	2417	2336	2547	2377	464	750	500	1600	5	1	92715916	2336	7.33	0.93	12	0.10	344.00	2723.00	3800	20230919	-33.68	1780	20221025	41.57	3800	-33.68	20230919	1820	38.46	20230103	3800	-33.68	20230919	1785	41.18	20221103	4.83	N	078150	500	463 억	2005842	N	N	0	N	N
26	20231026	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-100	5	-3.85	4431121245	1780420	153.24	2505	2595	2425	3380	1820	2600	2488.78	2.42	-238934	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2318	7.27	0.92	12	1.92	344.00	2723.00	3800	20230919	-34.21	1760	20221024	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1785	40.06	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
27	20231026	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-80	5	-3.08	4214115370	1693763	145.78	2505	2595	2425	3380	1820	2600	2488.02	2.42	-219440	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2336	7.33	0.93	12	1.83	344.00	2723.00	3800	20230919	-33.68	1760	20221024	43.18	3800	-33.68	20230919	1820	38.46	20230103	3800	-33.68	20230919	1785	41.18	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
28	20231026	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-160	5	-6.15	2902545620	1169506	100.66	2505	2540	2425	3380	1820	2600	2481.85	2.42	-153030	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2262	7.09	0.90	12	1.26	344.00	2723.00	3800	20230919	-35.79	1760	20221024	38.64	3800	-35.79	20230919	1820	34.07	20230103	3800	-35.79	20230919	1785	36.69	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
29	20231026	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-140	5	-5.38	2346749960	942062	81.08	2505	2540	2455	3380	1820	2600	2491.08	2.42	-141246	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2281	7.15	0.90	12	1.02	344.00	2723.00	3800	20230919	-35.26	1760	20221024	39.77	3800	-35.26	20230919	1820	35.16	20230103	3800	-35.26	20230919	1785	37.82	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
30	20231026	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-120	5	-4.62	1929359170	772614	66.50	2505	2540	2470	3380	1820	2600	2497.18	2.42	-137099	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2299	7.21	0.91	12	0.83	344.00	2723.00	3800	20230919	-34.74	1760	20221024	40.91	3800	-34.74	20230919	1820	36.26	20230103	3800	-34.74	20230919	1785	38.94	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
31	20231026	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-90	5	-3.46	1518369755	606871	52.23	2505	2540	2480	3380	1820	2600	2501.96	2.42	-59217	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2327	7.30	0.92	12	0.65	344.00	2723.00	3800	20230919	-33.95	1760	20221024	42.61	3800	-33.95	20230919	1820	37.91	20230103	3800	-33.95	20230919	1785	40.62	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
32	20231026	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-90	5	-3.46	1024615155	409088	35.21	2505	2540	2480	3380	1820	2600	2504.63	2.42	16434	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2327	7.30	0.92	12	0.44	344.00	2723.00	3800	20230919	-33.95	1760	20221024	42.61	3800	-33.95	20230919	1820	37.91	20230103	3800	-33.95	20230919	1785	40.62	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
33	20231026	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-100	5	-3.85	315511185	126185	10.86	2505	2515	2480	3380	1820	2600	2500.37	2.42	19332	2696	2647	2611	2562	2526	2630	2545	464	780	500	1660	5	1	92715916	2318	7.27	0.92	12	0.14	344.00	2723.00	3800	20230919	-34.21	1760	20221024	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1785	40.06	20221103	4.85	N	078150	500	463 억	2244788	N	N	0	N	N
34	20231025	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-15	5	-0.57	3008948250	1149257	80.89	2635	2660	2575	3395	1835	2615	2618.21	2.46	-39563	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2411	7.56	0.95	12	1.24	344.00	2723.00	3800	20230919	-31.58	1760	20221021	47.73	3800	-31.58	20230919	1820	42.86	20230103	3800	-31.58	20230919	1780	46.07	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
35	20231025	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-20	5	-0.76	2805300045	1070839	75.37	2635	2660	2575	3395	1835	2615	2619.72	2.46	-40767	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2406	7.54	0.95	12	1.15	344.00	2723.00	3800	20230919	-31.71	1760	20221021	47.44	3800	-31.71	20230919	1820	42.58	20230103	3800	-31.71	20230919	1780	45.79	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
36	20231025	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-5	5	-0.19	2450111140	934150	65.75	2635	2660	2575	3395	1835	2615	2622.82	2.46	-24153	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2420	7.59	0.96	12	1.01	344.00	2723.00	3800	20230919	-31.32	1760	20221021	48.30	3800	-31.32	20230919	1820	43.41	20230103	3800	-31.32	20230919	1780	46.63	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
37	20231025	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-15	5	-0.57	2194098055	835370	58.80	2635	2660	2600	3395	1835	2615	2626.50	2.46	-3686	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2411	7.56	0.95	12	0.90	344.00	2723.00	3800	20230919	-31.58	1760	20221021	47.73	3800	-31.58	20230919	1820	42.86	20230103	3800	-31.58	20230919	1780	46.07	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
38	20231025	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	30	2	1.15	1820247405	692719	48.76	2635	2660	2605	3395	1835	2615	2627.69	2.46	48727	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2452	7.69	0.97	12	0.75	344.00	2723.00	3800	20230919	-30.39	1760	20221021	50.28	3800	-30.39	20230919	1820	45.33	20230103	3800	-30.39	20230919	1780	48.60	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
39	20231025	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	20	2	0.76	1620325465	616931	43.42	2635	2660	2605	3395	1835	2615	2626.43	2.46	57937	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2443	7.66	0.97	12	0.67	344.00	2723.00	3800	20230919	-30.66	1760	20221021	49.72	3800	-30.66	20230919	1820	44.78	20230103	3800	-30.66	20230919	1780	48.03	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
40	20231025	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	0	3	0.00	1225263510	466904	32.86	2635	2650	2605	3395	1835	2615	2624.23	2.46	74960	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2425	7.60	0.96	12	0.50	344.00	2723.00	3800	20230919	-31.18	1760	20221021	48.58	3800	-31.18	20230919	1820	43.68	20230103	3800	-31.18	20230919	1780	46.91	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
41	20231025	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	5	2	0.19	239159595	91223	6.42	2635	2635	2610	3395	1835	2615	2621.70	2.46	-15367	2725	2670	2565	2510	2405	2697	2537	464	780	500	1670	5	1	92715916	2429	7.62	0.96	12	0.10	344.00	2723.00	3800	20230919	-31.05	1760	20221021	48.86	3800	-31.05	20230919	1820	43.96	20230103	3800	-31.05	20230919	1780	47.19	20221025	5.00	N	078150	500	463 억	2284061	N	N	0	N	N
42	20231024	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	115	2	4.60	3551994065	1396209	101.09	2535	2620	2460	3250	1750	2500	2543.22	2.51	-46466	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2425	7.60	0.96	12	1.51	344.00	2723.00	3800	20230919	-31.18	1760	20221021	48.58	3800	-31.18	20230919	1820	43.68	20230103	3800	-31.18	20230919	1760	48.58	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
43	20231024	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	90	2	3.60	3145109185	1240088	89.79	2535	2595	2460	3250	1750	2500	2536.20	2.51	-46234	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2401	7.53	0.95	12	1.34	344.00	2723.00	3800	20230919	-31.84	1760	20221021	47.16	3800	-31.84	20230919	1820	42.31	20230103	3800	-31.84	20230919	1760	47.16	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
44	20231024	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	75	2	3.00	2520670640	998386	72.29	2535	2585	2460	3250	1750	2500	2524.75	2.51	-115776	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2387	7.49	0.95	12	1.08	344.00	2723.00	3800	20230919	-32.24	1760	20221021	46.31	3800	-32.24	20230919	1820	41.48	20230103	3800	-32.24	20230919	1760	46.31	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
45	20231024	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	45	2	1.80	2172266920	862173	62.42	2535	2585	2460	3250	1750	2500	2519.53	2.51	-158468	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2360	7.40	0.93	12	0.93	344.00	2723.00	3800	20230919	-33.03	1760	20221021	44.60	3800	-33.03	20230919	1820	39.84	20230103	3800	-33.03	20230919	1760	44.60	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
46	20231024	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	30	2	1.20	1985788250	788789	57.11	2535	2585	2460	3250	1750	2500	2517.52	2.51	-193746	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2346	7.35	0.93	12	0.85	344.00	2723.00	3800	20230919	-33.42	1760	20221021	43.75	3800	-33.42	20230919	1820	39.01	20230103	3800	-33.42	20230919	1760	43.75	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
47	20231024	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	0	3	0.00	1782048770	708145	51.27	2535	2585	2460	3250	1750	2500	2516.50	2.51	-214010	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2318	7.27	0.92	12	0.76	344.00	2723.00	3800	20230919	-34.21	1760	20221021	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1760	42.05	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
48	20231024	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	5	2	0.20	1032015035	406176	29.41	2535	2585	2500	3250	1750	2500	2540.81	2.51	-116518	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2323	7.28	0.92	12	0.44	344.00	2723.00	3800	20230919	-34.08	1760	20221021	42.33	3800	-34.08	20230919	1820	37.64	20230103	3800	-34.08	20230919	1760	42.33	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
49	20231024	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	60	2	2.40	175075100	68511	4.96	2535	2585	2535	3250	1750	2500	2555.43	2.51	4213	2630	2565	2520	2455	2410	2597	2487	464	750	500	1600	5	1	92715916	2374	7.44	0.94	12	0.07	344.00	2723.00	3800	20230919	-32.63	1760	20221021	45.45	3800	-32.63	20230919	1820	40.66	20230103	3800	-32.63	20230919	1760	45.45	20221024	5.05	N	078150	500	463 억	2330528	N	N	0	N	N
50	20231023	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-30	5	-1.19	3430996960	1359666	67.50	2495	2585	2475	3285	1775	2530	2523.52	2.52	-7695	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2318	7.27	0.92	12	1.47	344.00	2723.00	3800	20230919	-34.21	1760	20221021	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1760	42.05	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
51	20231023	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-30	5	-1.19	3070582800	1215405	60.34	2495	2585	2475	3285	1775	2530	2526.38	2.52	-14369	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2318	7.27	0.92	12	1.31	344.00	2723.00	3800	20230919	-34.21	1760	20221021	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1760	42.05	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
52	20231023	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-35	5	-1.38	2784795460	1100991	54.66	2495	2585	2475	3285	1775	2530	2529.35	2.52	-74918	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2313	7.25	0.92	12	1.19	344.00	2723.00	3800	20230919	-34.34	1760	20221021	41.76	3800	-34.34	20230919	1820	37.09	20230103	3800	-34.34	20230919	1760	41.76	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
53	20231023	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-30	5	-1.19	2623477740	1036433	51.45	2495	2585	2475	3285	1775	2530	2531.26	2.52	-86021	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2318	7.27	0.92	12	1.12	344.00	2723.00	3800	20230919	-34.21	1760	20221021	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1760	42.05	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
54	20231023	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-30	5	-1.19	2374159650	936114	46.47	2495	2585	2490	3285	1775	2530	2536.19	2.52	-101028	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2318	7.27	0.92	12	1.01	344.00	2723.00	3800	20230919	-34.21	1760	20221021	42.05	3800	-34.21	20230919	1820	37.36	20230103	3800	-34.21	20230919	1760	42.05	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
55	20231023	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	0	3	0.00	1777087875	698021	34.65	2495	2585	2495	3285	1775	2530	2545.92	2.52	-80307	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2346	7.35	0.93	12	0.75	344.00	2723.00	3800	20230919	-33.42	1760	20221021	43.75	3800	-33.42	20230919	1820	39.01	20230103	3800	-33.42	20230919	1760	43.75	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
56	20231023	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	25	2	0.99	1478734655	580659	28.83	2495	2585	2495	3285	1775	2530	2546.68	2.52	-78935	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2369	7.43	0.94	12	0.63	344.00	2723.00	3800	20230919	-32.76	1760	20221021	45.17	3800	-32.76	20230919	1820	40.38	20230103	3800	-32.76	20230919	1760	45.17	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
57	20231023	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-5	5	-0.20	294729625	117368	5.83	2495	2545	2495	3285	1775	2530	2510.96	2.52	31154	2676	2602	2561	2487	2446	2582	2467	464	755	500	1610	5	1	92715916	2341	7.34	0.93	12	0.13	344.00	2723.00	3800	20230919	-33.55	1760	20221021	43.47	3800	-33.55	20230919	1820	38.74	20230103	3800	-33.55	20230919	1760	43.47	20221024	5.74	N	078150	500	463 억	2334754	N	N	0	N	N
58	20231020	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-105	5	-3.98	5091984630	1987656	107.90	2630	2635	2520	3425	1845	2635	2561.97	2.36	-88576	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2172	7.35	0.93	12	2.32	344.00	2723.00	3800	20230919	-33.42	1760	20221021	43.75	3800	-33.42	20230919	1820	39.01	20230103	3800	-33.42	20230919	1760	43.75	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
59	20231020	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-95	5	-3.61	4740890125	1849117	100.38	2630	2635	2520	3425	1845	2635	2563.86	2.36	-84603	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2181	7.38	0.93	12	2.15	344.00	2723.00	3800	20230919	-33.16	1760	20221021	44.32	3800	-33.16	20230919	1820	39.56	20230103	3800	-33.16	20230919	1760	44.32	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
60	20231020	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-55	5	-2.09	4234879180	1651305	89.64	2630	2635	2520	3425	1845	2635	2564.56	2.36	-64124	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2215	7.50	0.95	12	1.92	344.00	2723.00	3800	20230919	-32.11	1760	20221021	46.59	3800	-32.11	20230919	1820	41.76	20230103	3800	-32.11	20230919	1760	46.59	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
61	20231020	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-60	5	-2.28	3662670620	1430451	77.65	2630	2635	2520	3425	1845	2635	2560.50	2.36	24668	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2211	7.49	0.95	12	1.67	344.00	2723.00	3800	20230919	-32.24	1760	20221021	46.31	3800	-32.24	20230919	1820	41.48	20230103	3800	-32.24	20230919	1760	46.31	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
62	20231020	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	-70	5	-2.66	3284637700	1283238	69.66	2630	2635	2520	3425	1845	2635	2559.64	2.36	14652	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2202	7.46	0.94	12	1.49	344.00	2723.00	3800	20230919	-32.50	1760	20221021	45.74	3800	-32.50	20230919	1820	40.93	20230103	3800	-32.50	20230919	1760	45.74	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
63	20231020	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-85	5	-3.23	2594805315	1011190	54.89	2630	2635	2530	3425	1845	2635	2566.09	2.36	79342	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2189	7.41	0.94	12	1.18	344.00	2723.00	3800	20230919	-32.89	1760	20221021	44.89	3800	-32.89	20230919	1820	40.11	20230103	3800	-32.89	20230919	1760	44.89	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
64	20231020	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-85	5	-3.23	1833682970	711484	38.62	2630	2635	2530	3425	1845	2635	2577.26	2.36	140726	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2189	7.41	0.94	12	0.83	344.00	2723.00	3800	20230919	-32.89	1760	20221021	44.89	3800	-32.89	20230919	1820	40.11	20230103	3800	-32.89	20230919	1760	44.89	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
65	20231020	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-5	5	-0.19	244527025	93157	5.06	2630	2635	2610	3425	1845	2635	2624.88	2.36	3191	2785	2710	2670	2595	2555	2690	2575	429	790	500	1680	5	1	85853171	2258	7.65	0.97	12	0.11	344.00	2723.00	3800	20230919	-30.79	1760	20221021	49.43	3800	-30.79	20230919	1820	44.51	20230103	3800	-30.79	20230919	1760	49.43	20221021	5.55	N	078150	500	429 억	2026271	N	N	0	N	N
66	20231019	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-170	5	-6.06	4878298980	1815853	102.88	2715	2745	2630	3645	1965	2805	2686.52	2.65	-253086	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2262	7.66	0.97	12	2.12	344.00	2723.00	3800	20230919	-30.66	1715	20221017	53.64	3800	-30.66	20230919	1820	44.78	20230103	3800	-30.66	20230919	1760	49.72	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
67	20231019	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-155	5	-5.53	4625266670	1720024	97.45	2715	2745	2630	3645	1965	2805	2689.04	2.65	-255386	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2275	7.70	0.97	12	2.00	344.00	2723.00	3800	20230919	-30.26	1715	20221017	54.52	3800	-30.26	20230919	1820	45.60	20230103	3800	-30.26	20230919	1760	50.57	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
68	20231019	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-135	5	-4.81	3698882265	1370182	77.63	2715	2745	2660	3645	1965	2805	2699.52	2.65	-268331	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2292	7.76	0.98	12	1.60	344.00	2723.00	3800	20230919	-29.74	1715	20221017	55.69	3800	-29.74	20230919	1820	46.70	20230103	3800	-29.74	20230919	1760	51.70	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
69	20231019	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-120	5	-4.28	3196370530	1182009	66.97	2715	2745	2680	3645	1965	2805	2704.14	2.65	-221767	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2305	7.81	0.99	12	1.38	344.00	2723.00	3800	20230919	-29.34	1715	20221017	56.56	3800	-29.34	20230919	1820	47.53	20230103	3800	-29.34	20230919	1760	52.56	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
70	20231019	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-110	5	-3.92	2782687865	1028028	58.25	2715	2745	2680	3645	1965	2805	2706.77	2.65	-205472	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2314	7.83	0.99	12	1.20	344.00	2723.00	3800	20230919	-29.08	1715	20221017	57.14	3800	-29.08	20230919	1820	48.08	20230103	3800	-29.08	20230919	1760	53.12	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
71	20231019	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-100	5	-3.57	2150977180	793899	44.98	2715	2745	2680	3645	1965	2805	2709.32	2.65	-88865	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2322	7.86	0.99	12	0.92	344.00	2723.00	3800	20230919	-28.82	1715	20221017	57.73	3800	-28.82	20230919	1820	48.63	20230103	3800	-28.82	20230919	1760	53.69	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
72	20231019	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-75	5	-2.67	1754433090	648203	36.73	2715	2745	2680	3645	1965	2805	2706.53	2.65	-63947	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2344	7.94	1.00	12	0.76	344.00	2723.00	3800	20230919	-28.16	1715	20221017	59.18	3800	-28.16	20230919	1820	50.00	20230103	3800	-28.16	20230919	1760	55.11	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
73	20231019	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-105	5	-3.74	608426875	224814	12.74	2715	2730	2680	3645	1965	2805	2706.13	2.65	29622	2948	2876	2838	2766	2728	2857	2747	429	840	500	1790	5	1	85853171	2318	7.85	0.99	12	0.26	344.00	2723.00	3800	20230919	-28.95	1715	20221017	57.43	3800	-28.95	20230919	1820	48.35	20230103	3800	-28.95	20230919	1760	53.41	20221021	5.53	N	078150	500	429 억	2278950	N	N	0	N	N
74	20231018	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	-110	5	-3.77	4673945480	1641568	57.69	2900	2910	2800	3785	2045	2915	2847.38	2.99	-293318	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2408	8.15	1.03	12	1.91	344.00	2723.00	3800	20230919	-26.18	1715	20221017	63.56	3800	-26.18	20230919	1820	54.12	20230103	3800	-26.18	20230919	1760	59.38	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
75	20231018	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	-105	5	-3.60	4456714615	1564142	54.97	2900	2910	2800	3785	2045	2915	2849.21	2.99	-289917	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2412	8.17	1.03	12	1.82	344.00	2723.00	3800	20230919	-26.05	1715	20221017	63.85	3800	-26.05	20230919	1820	54.40	20230103	3800	-26.05	20230919	1760	59.66	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
76	20231018	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-100	5	-3.43	3947787415	1383087	48.61	2900	2910	2810	3785	2045	2915	2854.23	2.99	-256857	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2417	8.18	1.03	12	1.61	344.00	2723.00	3800	20230919	-25.92	1715	20221017	64.14	3800	-25.92	20230919	1820	54.67	20230103	3800	-25.92	20230919	1760	59.94	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
77	20231018	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	-85	5	-2.92	3471447415	1214755	42.69	2900	2910	2810	3785	2045	2915	2857.63	2.99	-175344	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2430	8.23	1.04	12	1.41	344.00	2723.00	3800	20230919	-25.53	1715	20221017	65.01	3800	-25.53	20230919	1820	55.49	20230103	3800	-25.53	20230919	1760	60.80	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
78	20231018	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	-80	5	-2.74	3045806185	1063900	37.39	2900	2910	2820	3785	2045	2915	2862.76	2.99	-110322	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2434	8.24	1.04	12	1.24	344.00	2723.00	3800	20230919	-25.39	1715	20221017	65.31	3800	-25.39	20230919	1820	55.77	20230103	3800	-25.39	20230919	1760	61.08	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
79	20231018	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	-40	5	-1.37	2173060105	756815	26.60	2900	2910	2830	3785	2045	2915	2871.19	2.99	-11920	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2468	8.36	1.06	12	0.88	344.00	2723.00	3800	20230919	-24.34	1715	20221017	67.64	3800	-24.34	20230919	1820	57.97	20230103	3800	-24.34	20230919	1760	63.35	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
80	20231018	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-70	5	-2.40	1485867775	517666	18.19	2900	2910	2830	3785	2045	2915	2870.13	2.99	44162	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2443	8.27	1.04	12	0.60	344.00	2723.00	3800	20230919	-25.13	1715	20221017	65.89	3800	-25.13	20230919	1820	56.32	20230103	3800	-25.13	20230919	1760	61.65	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
81	20231018	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	-65	5	-2.23	457344820	159753	5.61	2900	2900	2830	3785	2045	2915	2862.09	2.99	-8877	3025	2970	2890	2835	2755	2997	2862	429	870	500	1860	5	1	85853171	2447	8.28	1.05	12	0.19	344.00	2723.00	3800	20230919	-25.00	1715	20221017	66.18	3800	-25.00	20230919	1820	56.59	20230103	3800	-25.00	20230919	1760	61.93	20221021	5.51	N	078150	500	429 억	2565577	N	N	1	N	N
82	20231017	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	155	2	5.62	8154575350	2829271	215.95	2850	2945	2810	3585	1935	2760	2882.16	2.72	239528	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2503	8.47	1.07	12	3.30	344.00	2723.00	3800	20230919	-23.29	1715	20221017	69.97	3800	-23.29	20230919	1820	60.16	20230103	3800	-23.29	20230919	1715	69.97	20221017	5.48	N	078150	500	429 억	2335022	N	N	1	N	N
83	20231017	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	135	2	4.89	7652628690	2656933	202.80	2850	2945	2810	3585	1935	2760	2880.25	2.72	251396	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2485	8.42	1.06	12	3.09	344.00	2723.00	3800	20230919	-23.82	1715	20221017	68.80	3800	-23.82	20230919	1820	59.07	20230103	3800	-23.82	20230919	1715	68.80	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
84	20231017	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	120	2	4.35	7000871795	2431155	185.56	2850	2945	2810	3585	1935	2760	2879.65	2.72	195791	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2473	8.37	1.06	12	2.83	344.00	2723.00	3800	20230919	-24.21	1715	20221017	67.93	3800	-24.21	20230919	1820	58.24	20230103	3800	-24.21	20230919	1715	67.93	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
85	20231017	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	155	2	5.62	6516374635	2264081	172.81	2850	2945	2810	3585	1935	2760	2878.15	2.72	194567	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2503	8.47	1.07	12	2.64	344.00	2723.00	3800	20230919	-23.29	1715	20221017	69.97	3800	-23.29	20230919	1820	60.16	20230103	3800	-23.29	20230919	1715	69.97	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
86	20231017	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	120	2	4.35	5986360980	2080891	158.83	2850	2945	2810	3585	1935	2760	2876.83	2.72	142890	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2473	8.37	1.06	12	2.42	344.00	2723.00	3800	20230919	-24.21	1715	20221017	67.93	3800	-24.21	20230919	1820	58.24	20230103	3800	-24.21	20230919	1715	67.93	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
87	20231017	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	130	2	4.71	5674546595	1972607	150.56	2850	2945	2810	3585	1935	2760	2876.67	2.72	120385	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2481	8.40	1.06	12	2.30	344.00	2723.00	3800	20230919	-23.95	1715	20221017	68.51	3800	-23.95	20230919	1820	58.79	20230103	3800	-23.95	20230919	1715	68.51	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
88	20231017	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	135	2	4.89	3513063995	1229761	93.86	2850	2900	2810	3585	1935	2760	2856.70	2.72	3556	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2485	8.42	1.06	12	1.43	344.00	2723.00	3800	20230919	-23.82	1715	20221017	68.80	3800	-23.82	20230919	1820	59.07	20230103	3800	-23.82	20230919	1715	68.80	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
89	20231017	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	65	2	2.36	764757150	269923	20.60	2850	2850	2810	3585	1935	2760	2833.24	2.72	-83446	2830	2795	2725	2690	2620	2812	2707	429	825	500	1760	5	1	85853171	2425	8.21	1.04	12	0.31	344.00	2723.00	3800	20230919	-25.66	1715	20221017	64.72	3800	-25.66	20230919	1820	55.22	20230103	3800	-25.66	20230919	1715	64.72	20221017	5.48	N	078150	500	429 억	2335022	N	N	0	N	N
90	20231016	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	-10	5	-0.36	3500441635	1294189	72.09	2745	2760	2655	3600	1940	2770	2704.59	2.63	79591	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2370	8.02	1.01	12	1.51	344.00	2723.00	3800	20230919	-27.37	1715	20221017	60.93	3800	-27.37	20230919	1820	51.65	20230103	3800	-27.37	20230919	1715	60.93	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
91	20231016	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-60	5	-2.17	3152948780	1167108	65.01	2745	2745	2655	3600	1940	2770	2701.50	2.63	49742	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2327	7.88	1.00	12	1.36	344.00	2723.00	3800	20230919	-28.68	1715	20221017	58.02	3800	-28.68	20230919	1820	48.90	20230103	3800	-28.68	20230919	1715	58.02	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
92	20231016	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-70	5	-2.53	2851289395	1055620	58.80	2745	2745	2655	3600	1940	2770	2701.05	2.63	39800	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2318	7.85	0.99	12	1.23	344.00	2723.00	3800	20230919	-28.95	1715	20221017	57.43	3800	-28.95	20230919	1820	48.35	20230103	3800	-28.95	20230919	1715	57.43	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
93	20231016	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-70	5	-2.53	2729243985	1010352	56.28	2745	2745	2655	3600	1940	2770	2701.27	2.63	31454	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2318	7.85	0.99	12	1.18	344.00	2723.00	3800	20230919	-28.95	1715	20221017	57.43	3800	-28.95	20230919	1820	48.35	20230103	3800	-28.95	20230919	1715	57.43	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
94	20231016	120539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	-95	5	-3.43	2387621680	882937	49.18	2745	2745	2655	3600	1940	2770	2704.18	2.63	10255	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2297	7.78	0.98	12	1.03	344.00	2723.00	3800	20230919	-29.61	1715	20221017	55.98	3800	-29.61	20230919	1820	46.98	20230103	3800	-29.61	20230919	1715	55.98	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
95	20231016	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-85	5	-3.07	1846060235	680715	37.92	2745	2745	2655	3600	1940	2770	2711.94	2.63	-43854	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2305	7.81	0.99	12	0.79	344.00	2723.00	3800	20230919	-29.34	1715	20221017	56.56	3800	-29.34	20230919	1820	47.53	20230103	3800	-29.34	20230919	1715	56.56	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
96	20231016	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-60	5	-2.17	1157875260	427049	23.79	2745	2745	2655	3600	1940	2770	2711.33	2.63	21606	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2327	7.88	1.00	12	0.50	344.00	2723.00	3800	20230919	-28.68	1715	20221017	58.02	3800	-28.68	20230919	1820	48.90	20230103	3800	-28.68	20230919	1715	58.02	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
97	20231016	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-75	5	-2.71	396768625	146190	8.14	2745	2745	2655	3600	1940	2770	2714.03	2.63	-41406	2870	2820	2775	2725	2680	2797	2702	429	830	500	1770	5	1	85853171	2314	7.83	0.99	12	0.17	344.00	2723.00	3800	20230919	-29.08	1715	20221017	57.14	3800	-29.08	20230919	1820	48.08	20230103	3800	-29.08	20230919	1715	57.14	20221017	5.46	N	078150	500	429 억	2254402	N	N	1	N	N
98	20231012	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	90	2	3.33	3159420545	1137242	88.31	2745	2810	2730	3515	1895	2705	2778.13	3.26	182008	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2400	8.12	1.03	12	1.32	344.00	2723.00	3800	20230919	-26.45	1715	20221017	62.97	3800	-26.45	20230919	1820	53.57	20230103	3800	-26.45	20230919	1715	62.97	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
99	20231012	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	85	2	3.14	2946954265	1061171	82.41	2745	2810	2730	3515	1895	2705	2777.08	3.26	172517	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2395	8.11	1.02	12	1.24	344.00	2723.00	3800	20230919	-26.58	1715	20221017	62.68	3800	-26.58	20230919	1820	53.30	20230103	3800	-26.58	20230919	1715	62.68	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
100	20231012	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	85	2	3.14	2505365190	902494	70.08	2745	2810	2730	3515	1895	2705	2776.05	3.26	109955	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2395	8.11	1.02	12	1.05	344.00	2723.00	3800	20230919	-26.58	1715	20221017	62.68	3800	-26.58	20230919	1820	53.30	20230103	3800	-26.58	20230919	1715	62.68	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
101	20231012	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	80	2	2.96	2282073820	822339	63.86	2745	2810	2730	3515	1895	2705	2775.10	3.26	116244	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2391	8.10	1.02	12	0.96	344.00	2723.00	3800	20230919	-26.71	1715	20221017	62.39	3800	-26.71	20230919	1820	53.02	20230103	3800	-26.71	20230919	1715	62.39	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
102	20231012	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	70	2	2.59	2063866235	743831	57.76	2745	2810	2730	3515	1895	2705	2774.64	3.26	155396	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2382	8.07	1.02	12	0.87	344.00	2723.00	3800	20230919	-26.97	1715	20221017	61.81	3800	-26.97	20230919	1820	52.47	20230103	3800	-26.97	20230919	1715	61.81	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
103	20231012	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	60	2	2.22	1829178505	659107	51.18	2745	2810	2730	3515	1895	2705	2775.24	3.26	137746	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2374	8.04	1.02	12	0.77	344.00	2723.00	3800	20230919	-27.24	1715	20221017	61.22	3800	-27.24	20230919	1820	51.92	20230103	3800	-27.24	20230919	1715	61.22	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
104	20231012	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	85	2	3.14	1353970105	488029	37.90	2745	2810	2730	3515	1895	2705	2774.36	3.26	108937	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2395	8.11	1.02	12	0.57	344.00	2723.00	3800	20230919	-26.58	1715	20221017	62.68	3800	-26.58	20230919	1820	53.30	20230103	3800	-26.58	20230919	1715	62.68	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
105	20231012	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	40	2	1.48	243838820	88937	6.91	2745	2750	2730	3515	1895	2705	2741.70	3.26	541	2805	2755	2710	2660	2615	2780	2685	429	810	500	1730	5	1	85853171	2357	7.98	1.01	12	0.10	344.00	2723.00	3800	20230919	-27.76	1715	20221017	60.06	3800	-27.76	20230919	1820	50.82	20230103	3800	-27.76	20230919	1715	60.06	20221017	5.52	N	078150	500	429 억	2802487	N	N	1	N	N
106	20231011	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	100	2	3.84	3449501125	1267707	70.62	2670	2760	2665	3385	1825	2605	2721.11	2.78	164810	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2322	7.86	0.99	12	1.48	344.00	2723.00	3800	20230919	-28.82	1715	20221017	57.73	3800	-28.82	20230919	1820	48.63	20230103	3800	-28.82	20230919	1715	57.73	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
107	20231011	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	110	2	4.22	3193974180	1173410	65.37	2670	2760	2665	3385	1825	2605	2721.96	2.78	145296	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2331	7.89	1.00	12	1.37	344.00	2723.00	3800	20230919	-28.55	1715	20221017	58.31	3800	-28.55	20230919	1820	49.18	20230103	3800	-28.55	20230919	1715	58.31	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
108	20231011	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	110	2	4.22	2750029820	1009930	56.26	2670	2760	2665	3385	1825	2605	2722.99	2.78	113896	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2331	7.89	1.00	12	1.18	344.00	2723.00	3800	20230919	-28.55	1715	20221017	58.31	3800	-28.55	20230919	1820	49.18	20230103	3800	-28.55	20230919	1715	58.31	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
109	20231011	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	145	2	5.57	2583095455	948771	52.85	2670	2760	2665	3385	1825	2605	2722.57	2.78	116108	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2361	7.99	1.01	12	1.11	344.00	2723.00	3800	20230919	-27.63	1715	20221017	60.35	3800	-27.63	20230919	1820	51.10	20230103	3800	-27.63	20230919	1715	60.35	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
110	20231011	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	115	2	4.41	2192910625	806060	44.90	2670	2745	2665	3385	1825	2605	2720.53	2.78	119537	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2335	7.91	1.00	12	0.94	344.00	2723.00	3800	20230919	-28.42	1715	20221017	58.60	3800	-28.42	20230919	1820	49.45	20230103	3800	-28.42	20230919	1715	58.60	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
111	20231011	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	120	2	4.61	2014784275	740645	41.26	2670	2745	2665	3385	1825	2605	2720.31	2.78	127741	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2339	7.92	1.00	12	0.86	344.00	2723.00	3800	20230919	-28.29	1715	20221017	58.89	3800	-28.29	20230919	1820	49.73	20230103	3800	-28.29	20230919	1715	58.89	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
112	20231011	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	120	2	4.61	1358346310	500383	27.87	2670	2745	2665	3385	1825	2605	2714.61	2.78	128595	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2339	7.92	1.00	12	0.58	344.00	2723.00	3800	20230919	-28.29	1715	20221017	58.89	3800	-28.29	20230919	1820	49.73	20230103	3800	-28.29	20230919	1715	58.89	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
113	20231011	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	105	2	4.03	332669195	123868	6.90	2670	2710	2665	3385	1825	2605	2685.68	2.78	26436	2791	2697	2636	2542	2481	2667	2512	429	780	500	1660	5	1	85853171	2327	7.88	1.00	12	0.14	344.00	2723.00	3800	20230919	-28.68	1715	20221017	58.02	3800	-28.68	20230919	1820	48.90	20230103	3800	-28.68	20230919	1715	58.02	20221017	5.71	N	078150	500	429 억	2388556	N	N	1	N	N
114	20231010	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-90	5	-3.34	4725704080	1779611	89.99	2715	2730	2575	3500	1890	2695	2655.45	2.65	121181	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2236	7.57	0.96	12	2.07	344.00	2723.00	3800	20230919	-31.45	1715	20221017	51.90	3800	-31.45	20230919	1820	43.13	20230103	3800	-31.45	20230919	1715	51.90	20221017	6.13	N	078150	500	429 억	2272787	N	N	1	N	N
115	20231010	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-75	5	-2.78	4446222255	1672436	84.57	2715	2730	2575	3500	1890	2695	2658.49	2.65	114163	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2249	7.62	0.96	12	1.95	344.00	2723.00	3800	20230919	-31.05	1715	20221017	52.77	3800	-31.05	20230919	1820	43.96	20230103	3800	-31.05	20230919	1715	52.77	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
116	20231010	140537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-80	5	-2.97	3639225775	1362286	68.89	2715	2730	2595	3500	1890	2695	2671.38	2.65	58336	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2245	7.60	0.96	12	1.59	344.00	2723.00	3800	20230919	-31.18	1715	20221017	52.48	3800	-31.18	20230919	1820	43.68	20230103	3800	-31.18	20230919	1715	52.48	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
117	20231010	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-75	5	-2.78	3043225140	1133860	57.34	2715	2730	2620	3500	1890	2695	2683.93	2.65	-12218	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2249	7.62	0.96	12	1.32	344.00	2723.00	3800	20230919	-31.05	1715	20221017	52.77	3800	-31.05	20230919	1820	43.96	20230103	3800	-31.05	20230919	1715	52.77	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
118	20231010	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-30	5	-1.11	2423812450	899414	45.48	2715	2730	2650	3500	1890	2695	2694.88	2.65	-48461	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2288	7.75	0.98	12	1.05	344.00	2723.00	3800	20230919	-29.87	1715	20221017	55.39	3800	-29.87	20230919	1820	46.43	20230103	3800	-29.87	20230919	1715	55.39	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
119	20231010	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-5	5	-0.19	1924207920	712631	36.04	2715	2730	2650	3500	1890	2695	2700.16	2.65	-90109	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2309	7.82	0.99	12	0.83	344.00	2723.00	3800	20230919	-29.21	1715	20221017	56.85	3800	-29.21	20230919	1820	47.80	20230103	3800	-29.21	20230919	1715	56.85	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
120	20231010	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	0	3	0.00	1546268045	572518	28.95	2715	2730	2650	3500	1890	2695	2700.84	2.65	-85461	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2314	7.83	0.99	12	0.67	344.00	2723.00	3800	20230919	-29.08	1715	20221017	57.14	3800	-29.08	20230919	1820	48.08	20230103	3800	-29.08	20230919	1715	57.14	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
121	20231010	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	15	2	0.56	482693715	178129	9.01	2715	2725	2695	3500	1890	2695	2709.96	2.65	-58210	2815	2755	2655	2595	2495	2785	2625	429	805	500	1720	5	1	85853171	2327	7.88	1.00	12	0.21	344.00	2723.00	3800	20230919	-28.68	1715	20221017	58.02	3800	-28.68	20230919	1820	48.90	20230103	3800	-28.68	20230919	1715	58.02	20221017	6.13	N	078150	500	429 억	2272787	N	N	2	N	N
122	20231006	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	140	2	5.48	5212650295	1955756	32.52	2555	2715	2555	3320	1790	2555	2665.36	2.24	350604	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2314	7.83	0.99	12	2.28	344.00	2723.00	3800	20230919	-29.08	1715	20221017	57.14	3800	-29.08	20230919	1820	48.08	20230103	3800	-29.08	20230919	1715	57.14	20221017	5.65	N	078150	500	429 억	1925175	N	N	2	N	N
123	20231006	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	125	2	4.89	4762110320	1788557	29.74	2555	2715	2555	3320	1790	2555	2662.63	2.24	339176	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2301	7.79	0.98	12	2.08	344.00	2723.00	3800	20230919	-29.47	1715	20221017	56.27	3800	-29.47	20230919	1820	47.25	20230103	3800	-29.47	20230919	1715	56.27	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N
124	20231006	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	130	2	5.09	4309821550	1619797	26.94	2555	2715	2555	3320	1790	2555	2660.81	2.24	291982	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2305	7.81	0.99	12	1.89	344.00	2723.00	3800	20230919	-29.34	1715	20221017	56.56	3800	-29.34	20230919	1820	47.53	20230103	3800	-29.34	20230919	1715	56.56	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N
125	20231006	130518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	155	2	6.07	4054908405	1525064	25.36	2555	2715	2555	3320	1790	2555	2658.94	2.24	292180	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2327	7.88	1.00	12	1.78	344.00	2723.00	3800	20230919	-28.68	1715	20221017	58.02	3800	-28.68	20230919	1820	48.90	20230103	3800	-28.68	20230919	1715	58.02	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N
126	20231006	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	140	2	5.48	3759326025	1415671	23.54	2555	2715	2555	3320	1790	2555	2655.61	2.24	248662	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2314	7.83	0.99	12	1.65	344.00	2723.00	3800	20230919	-29.08	1715	20221017	57.14	3800	-29.08	20230919	1820	48.08	20230103	3800	-29.08	20230919	1715	57.14	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N
127	20231006	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	145	2	5.68	3254487575	1227312	20.41	2555	2715	2555	3320	1790	2555	2651.83	2.24	192741	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2318	7.85	0.99	12	1.43	344.00	2723.00	3800	20230919	-28.95	1715	20221017	57.43	3800	-28.95	20230919	1820	48.35	20230103	3800	-28.95	20230919	1715	57.43	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N
128	20231006	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	130	2	5.09	2507469850	950304	15.80	2555	2685	2555	3320	1790	2555	2638.72	2.24	114896	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2305	7.81	0.99	12	1.11	344.00	2723.00	3800	20230919	-29.34	1715	20221017	56.56	3800	-29.34	20230919	1820	47.53	20230103	3800	-29.34	20230919	1715	56.56	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N
129	20231006	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	60	2	2.35	576069865	221686	3.69	2555	2630	2555	3320	1790	2555	2598.87	2.24	33287	2941	2747	2651	2457	2361	2700	2410	429	765	500	1630	5	1	85853171	2245	7.60	0.96	12	0.26	344.00	2723.00	3800	20230919	-31.18	1715	20221017	52.48	3800	-31.18	20230919	1820	43.68	20230103	3800	-31.18	20230919	1715	52.48	20221017	5.65	N	078150	500	429 억	1925175	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History