KissMeData/079370/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28450	-1650	5	-5.48	7543067400	261138	207.05	30500	31000	28250	39100	21100	30100	28885.41	3.57	19387	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2941	8.43	1.06	12	2.53	3374.00	26930.00	58500	20230802	-51.37	21800	20221028	30.50	58500	-51.37	20230802	22350	27.29	20230103	58500	-51.37	20230802	22050	29.02	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
3	20231031	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28550	-1550	5	-5.15	7228808300	250097	198.29	30500	31000	28250	39100	21100	30100	28904.02	3.57	13547	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2952	8.46	1.06	12	2.42	3374.00	26930.00	58500	20230802	-51.20	21800	20221028	30.96	58500	-51.20	20230802	22350	27.74	20230103	58500	-51.20	20230802	22050	29.48	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
4	20231031	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28600	-1500	5	-4.98	6493138550	224353	177.88	30500	31000	28250	39100	21100	30100	28941.62	3.57	354	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2957	8.48	1.06	12	2.17	3374.00	26930.00	58500	20230802	-51.11	21800	20221028	31.19	58500	-51.11	20230802	22350	27.96	20230103	58500	-51.11	20230802	22050	29.71	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
5	20231031	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28350	-1750	5	-5.81	5617592200	193582	153.48	30500	31000	28250	39100	21100	30100	29019.19	3.57	5663	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2931	8.40	1.05	12	1.87	3374.00	26930.00	58500	20230802	-51.54	21800	20221028	30.05	58500	-51.54	20230802	22350	26.85	20230103	58500	-51.54	20230802	22050	28.57	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
6	20231031	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28350	-1750	5	-5.81	4993227050	171560	136.02	30500	31000	28350	39100	21100	30100	29104.84	3.57	34	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2931	8.40	1.05	12	1.66	3374.00	26930.00	58500	20230802	-51.54	21800	20221028	30.05	58500	-51.54	20230802	22350	26.85	20230103	58500	-51.54	20230802	22050	28.57	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
7	20231031	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28750	-1350	5	-4.49	4428261750	151765	120.33	30500	31000	28350	39100	21100	30100	29178.41	3.57	-5710	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2972	8.52	1.07	12	1.47	3374.00	26930.00	58500	20230802	-50.85	21800	20221028	31.88	58500	-50.85	20230802	22350	28.64	20230103	58500	-50.85	20230802	22050	30.39	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
8	20231031	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28700	-1400	5	-4.65	3028177950	102927	81.61	30500	31000	28550	39100	21100	30100	29420.64	3.57	-14346	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	2967	8.51	1.07	12	1.00	3374.00	26930.00	58500	20230802	-50.94	21800	20221028	31.65	58500	-50.94	20230802	22350	28.41	20230103	58500	-50.94	20230802	22050	30.16	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
9	20231031	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30550	450	2	1.50	419934500	13676	10.84	30500	31000	30300	39100	21100	30100	30705.94	3.57	3398	30900	30500	29900	29500	28900	30700	29700	52	9000	500	21670	50	1	10339000	3159	9.05	1.13	12	0.13	3374.00	26930.00	58500	20230802	-47.78	21800	20221028	40.14	58500	-47.78	20230802	22350	36.69	20230103	58500	-47.78	20230802	22050	38.55	20221031	5.67	N	079370	500	51 억	369524	N	N	115	N	N
10	20231030	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	-50	5	-0.17	3711140400	124552	55.94	29950	30300	29300	39150	21150	30150	29795.29	3.43	13617	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3112	8.92	1.12	12	1.20	3374.00	26930.00	58500	20230802	-48.55	21800	20221028	38.07	58500	-48.55	20230802	22350	34.68	20230103	58500	-48.55	20230802	22050	36.51	20221031	5.70	N	079370	500	51 억	354634	N	N	115	N	N
11	20231030	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29950	-200	5	-0.66	3591438800	120562	54.15	29950	30300	29300	39150	21150	30150	29789.02	3.43	11796	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3097	8.88	1.11	12	1.17	3374.00	26930.00	58500	20230802	-48.80	21800	20221028	37.39	58500	-48.80	20230802	22350	34.00	20230103	58500	-48.80	20230802	22050	35.83	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
12	20231030	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	-50	5	-0.17	3092048950	103904	46.67	29950	30300	29300	39150	21150	30150	29758.55	3.43	9335	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3112	8.92	1.12	12	1.00	3374.00	26930.00	58500	20230802	-48.55	21800	20221028	38.07	58500	-48.55	20230802	22350	34.68	20230103	58500	-48.55	20230802	22050	36.51	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
13	20231030	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	0	3	0.00	2759748750	92867	41.71	29950	30300	29300	39150	21150	30150	29717.02	3.43	7836	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3117	8.94	1.12	12	0.90	3374.00	26930.00	58500	20230802	-48.46	21800	20221028	38.30	58500	-48.46	20230802	22350	34.90	20230103	58500	-48.46	20230802	22050	36.73	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
14	20231030	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29750	-400	5	-1.33	2304891500	77704	34.90	29950	30300	29300	39150	21150	30150	29662.19	3.43	2675	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3076	8.82	1.10	12	0.75	3374.00	26930.00	58500	20230802	-49.15	21800	20221028	36.47	58500	-49.15	20230802	22350	33.11	20230103	58500	-49.15	20230802	22050	34.92	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
15	20231030	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29850	-300	5	-1.00	1998517400	67423	30.28	29950	30300	29300	39150	21150	30150	29641.15	3.43	1023	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3086	8.85	1.11	12	0.65	3374.00	26930.00	58500	20230802	-48.97	21800	20221028	36.93	58500	-48.97	20230802	22350	33.56	20230103	58500	-48.97	20230802	22050	35.37	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
16	20231030	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29500	-650	5	-2.16	1447655600	48857	21.94	29950	30300	29300	39150	21150	30150	29630.01	3.43	-2837	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3050	8.74	1.10	12	0.47	3374.00	26930.00	58500	20230802	-49.57	21800	20221028	35.32	58500	-49.57	20230802	22350	31.99	20230103	58500	-49.57	20230802	22050	33.79	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
17	20231030	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30000	-150	5	-0.50	206678650	6867	3.08	29950	30300	29950	39150	21150	30150	30097.04	3.43	-2568	33383	31766	30833	29216	28283	31300	28750	52	9000	500	21700	50	1	10339000	3102	8.89	1.11	12	0.07	3374.00	26930.00	58500	20230802	-48.72	21800	20221028	37.61	58500	-48.72	20230802	22350	34.23	20230103	58500	-48.72	20230802	22050	36.05	20221031	5.70	N	079370	500	51 억	354634	N	N	7	N	N
18	20231027	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	-1500	5	-4.74	6770511650	220938	149.09	32250	32450	29900	41100	22200	31650	30644.53	3.70	-30507	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3117	8.94	1.12	12	2.14	3374.00	26930.00	58500	20230802	-48.46	21800	20221028	38.30	58500	-48.46	20230802	22350	34.90	20230103	58500	-48.46	20230802	21800	38.30	20221028	5.45	N	079370	500	51 억	382312	N	N	7	N	N
19	20231027	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	-1550	5	-4.90	6451138300	210342	141.94	32250	32450	29900	41100	22200	31650	30669.42	3.70	-30422	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3112	8.92	1.12	12	2.03	3374.00	26930.00	58500	20230802	-48.55	21800	20221028	38.07	58500	-48.55	20230802	22350	34.68	20230103	58500	-48.55	20230802	21800	38.07	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
20	20231027	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30450	-1200	5	-3.79	5485820900	178316	120.33	32250	32450	29900	41100	22200	31650	30764.25	3.70	-29160	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3148	9.02	1.13	12	1.72	3374.00	26930.00	58500	20230802	-47.95	21800	20221028	39.68	58500	-47.95	20230802	22350	36.24	20230103	58500	-47.95	20230802	21800	39.68	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
21	20231027	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30550	-1100	5	-3.48	4811521950	156143	105.37	32250	32450	29900	41100	22200	31650	30814.46	3.70	-27577	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3159	9.05	1.13	12	1.51	3374.00	26930.00	58500	20230802	-47.78	21800	20221028	40.14	58500	-47.78	20230802	22350	36.69	20230103	58500	-47.78	20230802	21800	40.14	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
22	20231027	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30800	-850	5	-2.69	4380735550	142132	95.91	32250	32450	29900	41100	22200	31650	30821.18	3.70	-22048	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3184	9.13	1.14	12	1.37	3374.00	26930.00	58500	20230802	-47.35	21800	20221028	41.28	58500	-47.35	20230802	22350	37.81	20230103	58500	-47.35	20230802	21800	41.28	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
23	20231027	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30650	-1000	5	-3.16	4127374450	133886	90.35	32250	32450	29900	41100	22200	31650	30827.09	3.70	-22431	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3169	9.08	1.14	12	1.29	3374.00	26930.00	58500	20230802	-47.61	21800	20221028	40.60	58500	-47.61	20230802	22350	37.14	20230103	58500	-47.61	20230802	21800	40.60	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
24	20231027	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30900	-750	5	-2.37	2553010150	82624	55.75	32250	32450	29900	41100	22200	31650	30898.48	3.70	-21079	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3195	9.16	1.15	12	0.80	3374.00	26930.00	58500	20230802	-47.18	21800	20221028	41.74	58500	-47.18	20230802	22350	38.26	20230103	58500	-47.18	20230802	21800	41.74	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
25	20231027	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32050	400	2	1.26	273263550	8486	5.73	32250	32450	31900	41100	22200	31650	32206.41	3.70	-1663	33083	32366	31933	31216	30783	32150	31000	52	9450	500	22780	50	1	10339000	3314	9.50	1.19	12	0.08	3374.00	26930.00	58500	20230802	-45.21	21800	20221028	47.02	58500	-45.21	20230802	22350	43.40	20230103	58500	-45.21	20230802	21800	47.02	20221028	5.45	N	079370	500	51 억	382312	N	N	0	N	N
26	20231026	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31650	-1550	5	-4.67	4707979850	147307	57.75	31850	32650	31500	43150	23250	33200	31961.50	3.90	-20901	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3272	9.38	1.18	12	1.42	3374.00	26930.00	58500	20230802	-45.90	21800	20221028	45.18	58500	-45.90	20230802	22350	41.61	20230103	58500	-45.90	20230802	21800	45.18	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
27	20231026	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31750	-1450	5	-4.37	4390505200	137266	53.82	31850	32650	31550	43150	23250	33200	31985.38	3.90	-19988	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3283	9.41	1.18	12	1.33	3374.00	26930.00	58500	20230802	-45.73	21800	20221028	45.64	58500	-45.73	20230802	22350	42.06	20230103	58500	-45.73	20230802	21800	45.64	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
28	20231026	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31800	-1400	5	-4.22	3763094100	117496	46.07	31850	32650	31550	43150	23250	33200	32027.42	3.90	-14694	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3288	9.43	1.18	12	1.14	3374.00	26930.00	58500	20230802	-45.64	21800	20221028	45.87	58500	-45.64	20230802	22350	42.28	20230103	58500	-45.64	20230802	21800	45.87	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
29	20231026	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31800	-1400	5	-4.22	3114114050	97017	38.04	31850	32650	31600	43150	23250	33200	32098.64	3.90	-5020	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3288	9.43	1.18	12	0.94	3374.00	26930.00	58500	20230802	-45.64	21800	20221028	45.87	58500	-45.64	20230802	22350	42.28	20230103	58500	-45.64	20230802	21800	45.87	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
30	20231026	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31950	-1250	5	-3.77	2691022400	83799	32.85	31850	32650	31600	43150	23250	33200	32112.82	3.90	-2353	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3303	9.47	1.19	12	0.81	3374.00	26930.00	58500	20230802	-45.38	21800	20221028	46.56	58500	-45.38	20230802	22350	42.95	20230103	58500	-45.38	20230802	21800	46.56	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
31	20231026	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32150	-1050	5	-3.16	2158484700	67128	26.32	31850	32650	31600	43150	23250	33200	32154.76	3.90	-3204	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3324	9.53	1.19	12	0.65	3374.00	26930.00	58500	20230802	-45.04	21800	20221028	47.48	58500	-45.04	20230802	22350	43.85	20230103	58500	-45.04	20230802	21800	47.48	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
32	20231026	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32300	-900	5	-2.71	1717931550	53547	20.99	31850	32550	31600	43150	23250	33200	32082.69	3.90	-1252	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3339	9.57	1.20	12	0.52	3374.00	26930.00	58500	20230802	-44.79	21800	20221028	48.17	58500	-44.79	20230802	22350	44.52	20230103	58500	-44.79	20230802	21800	48.17	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
33	20231026	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31800	-1400	5	-4.22	412234050	12932	5.07	31850	32150	31600	43150	23250	33200	31877.05	3.90	-303	35766	34482	33516	32232	31266	35125	32875	52	9950	500	23900	50	1	10339000	3288	9.43	1.18	12	0.13	3374.00	26930.00	58500	20230802	-45.64	21800	20221028	45.87	58500	-45.64	20230802	22350	42.28	20230103	58500	-45.64	20230802	21800	45.87	20221028	5.62	N	079370	500	51 억	403220	N	N	0	N	N
34	20231025	160623	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33200	200	2	0.61	8588839350	254294	129.90	33000	34800	32550	42900	23100	33000	33775.71	4.28	-39554	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3433	9.84	1.23	12	2.46	3374.00	26930.00	58500	20230802	-43.25	21800	20221028	52.29	58500	-43.25	20230802	22350	48.55	20230103	58500	-43.25	20230802	21800	52.29	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
35	20231025	150622	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33450	450	2	1.36	8193567150	242432	123.84	33000	34800	32550	42900	23100	33000	33797.38	4.28	-40511	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3458	9.91	1.24	12	2.34	3374.00	26930.00	58500	20230802	-42.82	21800	20221028	53.44	58500	-42.82	20230802	22350	49.66	20230103	58500	-42.82	20230802	21800	53.44	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
36	20231025	140619	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33900	900	2	2.73	7450316750	220383	112.58	33000	34800	32550	42900	23100	33000	33806.22	4.28	-35914	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3505	10.05	1.26	12	2.13	3374.00	26930.00	58500	20230802	-42.05	21800	20221028	55.50	58500	-42.05	20230802	22350	51.68	20230103	58500	-42.05	20230802	21800	55.50	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
37	20231025	130619	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33550	550	2	1.67	6657615950	196760	100.51	33000	34800	32550	42900	23100	33000	33836.23	4.28	-30608	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3469	9.94	1.25	12	1.90	3374.00	26930.00	58500	20230802	-42.65	21800	20221028	53.90	58500	-42.65	20230802	22350	50.11	20230103	58500	-42.65	20230802	21800	53.90	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
38	20231025	120619	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33650	650	2	1.97	6206142900	183331	93.65	33000	34800	32550	42900	23100	33000	33852.12	4.28	-27541	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3479	9.97	1.25	12	1.77	3374.00	26930.00	58500	20230802	-42.48	21800	20221028	54.36	58500	-42.48	20230802	22350	50.56	20230103	58500	-42.48	20230802	21800	54.36	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
39	20231025	110620	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	34000	1000	2	3.03	5296342950	156394	79.89	33000	34800	32550	42900	23100	33000	33865.38	4.28	-24267	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3515	10.08	1.26	12	1.51	3374.00	26930.00	58500	20230802	-41.88	21800	20221028	55.96	58500	-41.88	20230802	22350	52.13	20230103	58500	-41.88	20230802	21800	55.96	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
40	20231025	100620	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	34050	1050	2	3.18	3027764950	90248	46.10	33000	34200	32550	42900	23100	33000	33549.39	4.28	-4347	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3520	10.09	1.26	12	0.87	3374.00	26930.00	58500	20230802	-41.79	21800	20221028	56.19	58500	-41.79	20230802	22350	52.35	20230103	58500	-41.79	20230802	21800	56.19	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
41	20231025	090617	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32750	-250	5	-0.76	544647350	16477	8.42	33000	33300	32750	42900	23100	33000	33055.01	4.28	1491	34200	33600	32400	31800	30600	33900	32100	52	9900	500	23760	50	1	10339000	3386	9.71	1.22	12	0.16	3374.00	26930.00	58500	20230802	-44.02	21800	20221028	50.23	58500	-44.02	20230802	22350	46.53	20230103	58500	-44.02	20230802	21800	50.23	20221028	5.45	N	079370	500	51 억	442468	N	N	1	N	N
42	20231024	160606	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33000	2250	2	7.32	6217904350	193566	150.56	31200	33000	31200	39950	21550	30750	32122.13	4.05	27130	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3412	9.78	1.23	12	1.87	3374.00	26930.00	58500	20230802	-43.59	21800	20221028	51.38	58500	-43.59	20230802	22350	47.65	20230103	58500	-43.59	20230802	21800	51.38	20221028	5.71	N	079370	500	51 억	418291	N	N	1	N	N
43	20231024	150616	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32750	2000	2	6.50	5896879300	183805	142.97	31200	33000	31200	39950	21550	30750	32082.26	4.05	25537	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3386	9.71	1.22	12	1.78	3374.00	26930.00	58500	20230802	-44.02	21800	20221028	50.23	58500	-44.02	20230802	22350	46.53	20230103	58500	-44.02	20230802	21800	50.23	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
44	20231024	140603	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32700	1950	2	6.34	5096383550	159386	123.98	31200	32700	31200	39950	21550	30750	31975.10	4.05	28254	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3381	9.69	1.21	12	1.54	3374.00	26930.00	58500	20230802	-44.10	21800	20221028	50.00	58500	-44.10	20230802	22350	46.31	20230103	58500	-44.10	20230802	21800	50.00	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
45	20231024	130611	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32550	1800	2	5.85	4620710000	144713	112.56	31200	32650	31200	39950	21550	30750	31930.17	4.05	29300	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3365	9.65	1.21	12	1.40	3374.00	26930.00	58500	20230802	-44.36	21800	20221028	49.31	58500	-44.36	20230802	22350	45.64	20230103	58500	-44.36	20230802	21800	49.31	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
46	20231024	120616	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32150	1400	2	4.55	3829786800	120264	93.55	31200	32450	31200	39950	21550	30750	31844.83	4.05	21295	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3324	9.53	1.19	12	1.16	3374.00	26930.00	58500	20230802	-45.04	21800	20221028	47.48	58500	-45.04	20230802	22350	43.85	20230103	58500	-45.04	20230802	21800	47.48	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
47	20231024	110611	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31900	1150	2	3.74	2735408650	86145	67.01	31200	32150	31200	39950	21550	30750	31753.54	4.05	2981	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3298	9.45	1.18	12	0.83	3374.00	26930.00	58500	20230802	-45.47	21800	20221028	46.33	58500	-45.47	20230802	22350	42.73	20230103	58500	-45.47	20230802	21800	46.33	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
48	20231024	100606	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32000	1250	2	4.07	1406250400	44215	34.39	31200	32150	31200	39950	21550	30750	31804.83	4.05	16969	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3308	9.48	1.19	12	0.43	3374.00	26930.00	58500	20230802	-45.30	21800	20221028	46.79	58500	-45.30	20230802	22350	43.18	20230103	58500	-45.30	20230802	21800	46.79	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
49	20231024	090610	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31850	1100	2	3.58	309357500	9770	7.60	31200	31900	31200	39950	21550	30750	31664.02	4.05	3392	33350	32050	31400	30100	29450	31725	29775	52	9200	500	22140	50	1	10339000	3293	9.44	1.18	12	0.09	3374.00	26930.00	58500	20230802	-45.56	21800	20221028	46.10	58500	-45.56	20230802	22350	42.51	20230103	58500	-45.56	20230802	21800	46.10	20221028	5.71	N	079370	500	51 억	418291	N	N	0	N	N
50	20231023	160602	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30750	-1050	5	-3.30	4000572550	127237	50.56	32100	32700	30750	41300	22300	31800	31443.92	4.29	-26522	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3179	9.11	1.14	12	1.23	3374.00	26930.00	58500	20230802	-47.44	21800	20221028	41.06	58500	-47.44	20230802	22350	37.58	20230103	58500	-47.44	20230802	21800	41.06	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
51	20231023	150606	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30850	-950	5	-2.99	3455185150	109528	43.52	32100	32700	30850	41300	22300	31800	31546.11	4.29	-25118	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3190	9.14	1.15	12	1.06	3374.00	26930.00	58500	20230802	-47.26	21800	20221028	41.51	58500	-47.26	20230802	22350	38.03	20230103	58500	-47.26	20230802	21800	41.51	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
52	20231023	140604	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31150	-650	5	-2.04	3007367000	95060	37.77	32100	32700	30850	41300	22300	31800	31636.49	4.29	-24986	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3221	9.23	1.16	12	0.92	3374.00	26930.00	58500	20230802	-46.75	21800	20221028	42.89	58500	-46.75	20230802	22350	39.37	20230103	58500	-46.75	20230802	21800	42.89	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
53	20231023	130608	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31350	-450	5	-1.42	2711906650	85591	34.01	32100	32700	30850	41300	22300	31800	31684.47	4.29	-23923	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3241	9.29	1.16	12	0.83	3374.00	26930.00	58500	20230802	-46.41	21800	20221028	43.81	58500	-46.41	20230802	22350	40.27	20230103	58500	-46.41	20230802	21800	43.81	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
54	20231023	120602	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31000	-800	5	-2.52	2489500250	78437	31.17	32100	32700	30850	41300	22300	31800	31738.84	4.29	-23585	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3205	9.19	1.15	12	0.76	3374.00	26930.00	58500	20230802	-47.01	21800	20221028	42.20	58500	-47.01	20230802	22350	38.70	20230103	58500	-47.01	20230802	21800	42.20	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
55	20231023	110600	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31250	-550	5	-1.73	2081759300	65300	25.95	32100	32700	31250	41300	22300	31800	31879.94	4.29	-20305	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3231	9.26	1.16	12	0.63	3374.00	26930.00	58500	20230802	-46.58	21800	20221028	43.35	58500	-46.58	20230802	22350	39.82	20230103	58500	-46.58	20230802	21800	43.35	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
56	20231023	100556	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31650	-150	5	-0.47	1547533000	48350	19.21	32100	32700	31250	41300	22300	31800	32006.94	4.29	-9059	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3272	9.38	1.18	12	0.47	3374.00	26930.00	58500	20230802	-45.90	21800	20221028	45.18	58500	-45.90	20230802	22350	41.61	20230103	58500	-45.90	20230802	21800	45.18	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
57	20231023	090609	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31300	-500	5	-1.57	377045500	11844	4.71	32100	32500	31300	41300	22300	31800	31834.34	4.29	-6266	34633	33216	31783	30366	28933	33925	31075	52	9500	500	22890	50	1	10339000	3236	9.28	1.16	12	0.11	3374.00	26930.00	58500	20230802	-46.50	21800	20221028	43.58	58500	-46.50	20230802	22350	40.04	20230103	58500	-46.50	20230802	21800	43.58	20221028	5.87	N	079370	500	51 억	443078	N	N	0	N	N
58	20231020	160601	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31800	400	2	1.27	7953814400	250399	198.12	31200	33200	30350	40800	22000	31400	31764.43	3.86	42926	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3288	9.43	1.18	12	2.42	3374.00	26930.00	58500	20230802	-45.64	21800	20221028	45.87	58500	-45.64	20230802	22350	42.28	20230103	58500	-45.64	20230802	21800	45.87	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
59	20231020	150601	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31500	100	2	0.32	7282180350	229127	181.29	31200	33200	30350	40800	22000	31400	31782.32	3.86	32091	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3257	9.34	1.17	12	2.22	3374.00	26930.00	58500	20230802	-46.15	21800	20221028	44.50	58500	-46.15	20230802	22350	40.94	20230103	58500	-46.15	20230802	21800	44.50	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
60	20231020	140604	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32900	1500	2	4.78	5188382300	163967	129.73	31200	33200	30350	40800	22000	31400	31642.87	3.86	3012	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3402	9.75	1.22	12	1.59	3374.00	26930.00	58500	20230802	-43.76	21800	20221028	50.92	58500	-43.76	20230802	22350	47.20	20230103	58500	-43.76	20230802	21800	50.92	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
61	20231020	130548	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32250	850	2	2.71	3616160700	115877	91.68	31200	32300	30350	40800	22000	31400	31206.86	3.86	1971	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3334	9.56	1.20	12	1.12	3374.00	26930.00	58500	20230802	-44.87	21800	20221028	47.94	58500	-44.87	20230802	22350	44.30	20230103	58500	-44.87	20230802	21800	47.94	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
62	20231020	120558	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31300	-100	5	-0.32	2825453200	90962	71.97	31200	31750	30350	40800	22000	31400	31061.84	3.86	-3248	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3236	9.28	1.16	12	0.88	3374.00	26930.00	58500	20230802	-46.50	21800	20221028	43.58	58500	-46.50	20230802	22350	40.04	20230103	58500	-46.50	20230802	21800	43.58	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
63	20231020	110603	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30650	-750	5	-2.39	2187833400	70237	55.57	31200	31750	30600	40800	22000	31400	31149.24	3.86	2639	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3169	9.08	1.14	12	0.68	3374.00	26930.00	58500	20230802	-47.61	21800	20221028	40.60	58500	-47.61	20230802	22350	37.14	20230103	58500	-47.61	20230802	21800	40.60	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
64	20231020	100557	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31000	-400	5	-1.27	1650710750	52790	41.77	31200	31750	30750	40800	22000	31400	31269.34	3.86	5120	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3205	9.19	1.15	12	0.51	3374.00	26930.00	58500	20230802	-47.01	21800	20221028	42.20	58500	-47.01	20230802	22350	38.70	20230103	58500	-47.01	20230802	21800	42.20	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
65	20231020	090557	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31700	300	2	0.96	265141150	8422	6.66	31200	31750	31200	40800	22000	31400	31482.14	3.86	4289	33766	32582	31916	30732	30066	32250	30400	52	9400	500	22600	50	1	10339000	3277	9.40	1.18	12	0.08	3374.00	26930.00	58500	20230802	-45.81	21800	20221028	45.41	58500	-45.81	20230802	22350	41.83	20230103	58500	-45.81	20230802	21800	45.41	20221028	5.88	N	079370	500	51 억	399365	N	N	14	N	N
66	20231019	160554	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31400	-1800	5	-5.42	4003066850	125247	144.47	32350	33100	31250	43150	23250	33200	31961.58	3.71	16962	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3246	9.31	1.17	12	1.21	3374.00	26930.00	58500	20230802	-46.32	21800	20221028	44.04	58500	-46.32	20230802	22350	40.49	20230103	58500	-46.32	20230802	21800	44.04	20221028	5.89	N	079370	500	51 억	383446	N	N	14	N	N
67	20231019	150552	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31600	-1600	5	-4.82	3674856600	114794	132.41	32350	33100	31400	43150	23250	33200	32012.60	3.71	14412	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3267	9.37	1.17	12	1.11	3374.00	26930.00	58500	20230802	-45.98	21800	20221028	44.95	58500	-45.98	20230802	22350	41.39	20230103	58500	-45.98	20230802	21800	44.95	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
68	20231019	140557	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31600	-1600	5	-4.82	3139978950	97824	112.84	32350	33100	31400	43150	23250	33200	32098.22	3.71	11075	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3267	9.37	1.17	12	0.95	3374.00	26930.00	58500	20230802	-45.98	21800	20221028	44.95	58500	-45.98	20230802	22350	41.39	20230103	58500	-45.98	20230802	21800	44.95	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
69	20231019	130551	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31650	-1550	5	-4.67	2434694350	75460	87.04	32350	33100	31500	43150	23250	33200	32264.68	3.71	991	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3272	9.38	1.18	12	0.73	3374.00	26930.00	58500	20230802	-45.90	21800	20221028	45.18	58500	-45.90	20230802	22350	41.61	20230103	58500	-45.90	20230802	21800	45.18	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
70	20231019	120556	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32100	-1100	5	-3.31	1895098900	58474	67.45	32350	33100	31850	43150	23250	33200	32409.23	3.71	-1570	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3319	9.51	1.19	12	0.57	3374.00	26930.00	58500	20230802	-45.13	21800	20221028	47.25	58500	-45.13	20230802	22350	43.62	20230103	58500	-45.13	20230802	21800	47.25	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
71	20231019	110554	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32350	-850	5	-2.56	1507368750	46442	53.57	32350	33100	31850	43150	23250	33200	32456.98	3.71	-1393	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3345	9.59	1.20	12	0.45	3374.00	26930.00	58500	20230802	-44.70	21800	20221028	48.39	58500	-44.70	20230802	22350	44.74	20230103	58500	-44.70	20230802	21800	48.39	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
72	20231019	100550	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32950	-250	5	-0.75	1015329500	31382	36.20	32350	33100	31850	43150	23250	33200	32353.83	3.71	1995	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3407	9.77	1.22	12	0.30	3374.00	26930.00	58500	20230802	-43.68	21800	20221028	51.15	58500	-43.68	20230802	22350	47.43	20230103	58500	-43.68	20230802	21800	51.15	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
73	20231019	090555	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32200	-1000	5	-3.01	164863550	5104	5.89	32350	32650	32200	43150	23250	33200	32300.50	3.71	-612	34800	34000	33100	32300	31400	34400	32700	52	9950	500	23900	50	1	10339000	3329	9.54	1.20	12	0.05	3374.00	26930.00	58500	20230802	-44.96	21800	20221028	47.71	58500	-44.96	20230802	22350	44.07	20230103	58500	-44.96	20230802	21800	47.71	20221028	5.89	N	079370	500	51 억	383446	N	N	22	N	N
74	20231018	160558	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33200	50	2	0.15	2867545150	86264	62.26	32400	33900	32200	43050	23250	33150	33241.71	3.84	-14110	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3433	9.84	1.23	12	0.83	3374.00	26930.00	58500	20230802	-43.25	21800	20221028	52.29	58500	-43.25	20230802	22350	48.55	20230103	58500	-43.25	20230802	21800	52.29	20221028	5.97	N	079370	500	51 억	397325	N	N	22	N	N
75	20231018	150551	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33150	0	3	0.00	2788790400	83891	60.55	32400	33900	32200	43050	23250	33150	33243.14	3.84	-14657	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3427	9.83	1.23	12	0.81	3374.00	26930.00	58500	20230802	-43.33	21800	20221028	52.06	58500	-43.33	20230802	22350	48.32	20230103	58500	-43.33	20230802	21800	52.06	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
76	20231018	140545	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33250	100	2	0.30	2459594800	73965	53.39	32400	33900	32200	43050	23250	33150	33253.65	3.84	-14014	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3438	9.85	1.23	12	0.72	3374.00	26930.00	58500	20230802	-43.16	21800	20221028	52.52	58500	-43.16	20230802	22350	48.77	20230103	58500	-43.16	20230802	21800	52.52	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
77	20231018	130542	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33300	150	2	0.45	2240505700	67397	48.64	32400	33900	32200	43050	23250	33150	33243.56	3.84	-10938	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3443	9.87	1.24	12	0.65	3374.00	26930.00	58500	20230802	-43.08	21800	20221028	52.75	58500	-43.08	20230802	22350	48.99	20230103	58500	-43.08	20230802	21800	52.75	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
78	20231018	120552	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33350	200	2	0.60	2090752150	62888	45.39	32400	33900	32200	43050	23250	33150	33245.81	3.84	-10121	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3448	9.88	1.24	12	0.61	3374.00	26930.00	58500	20230802	-42.99	21800	20221028	52.98	58500	-42.99	20230802	22350	49.22	20230103	58500	-42.99	20230802	21800	52.98	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
79	20231018	110547	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33750	600	2	1.81	1716030400	51676	37.30	32400	33900	32200	43050	23250	33150	33207.62	3.84	-8406	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3489	10.00	1.25	12	0.50	3374.00	26930.00	58500	20230802	-42.31	21800	20221028	54.82	58500	-42.31	20230802	22350	51.01	20230103	58500	-42.31	20230802	21800	54.82	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
80	20231018	100552	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32950	-200	5	-0.60	902501700	27417	19.79	32400	33500	32200	43050	23250	33150	32916.66	3.84	-1097	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3407	9.77	1.22	12	0.27	3374.00	26930.00	58500	20230802	-43.68	21800	20221028	51.15	58500	-43.68	20230802	22350	47.43	20230103	58500	-43.68	20230802	21800	51.15	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
81	20231018	090545	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32650	-500	5	-1.51	168617050	5210	3.76	32400	32800	32200	43050	23250	33150	32347.17	3.84	-150	35050	34100	33050	32100	31050	34575	32575	52	9900	500	23860	50	1	10339000	3376	9.68	1.21	12	0.05	3374.00	26930.00	58500	20230802	-44.19	21800	20221028	49.77	58500	-44.19	20230802	22350	46.09	20230103	58500	-44.19	20230802	21800	49.77	20221028	5.97	N	079370	500	51 억	397325	N	N	20	N	N
82	20231017	160549	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33150	850	2	2.63	4569288300	137837	123.61	32850	34000	32000	41950	22650	32300	33149.94	4.06	-24224	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3427	9.83	1.23	12	1.33	3374.00	26930.00	58500	20230802	-43.33	21800	20221028	52.06	58500	-43.33	20230802	22350	48.32	20230103	58500	-43.33	20230802	21800	52.06	20221028	5.76	N	079370	500	51 억	420173	N	N	20	N	N
83	20231017	150550	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33450	1150	2	3.56	4330964950	130679	117.19	32850	34000	32000	41950	22650	32300	33142.01	4.06	-23605	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3458	9.91	1.24	12	1.26	3374.00	26930.00	58500	20230802	-42.82	21800	20221028	53.44	58500	-42.82	20230802	22350	49.66	20230103	58500	-42.82	20230802	21800	53.44	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
84	20231017	140553	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33050	750	2	2.32	3919261800	118325	106.11	32850	34000	32000	41950	22650	32300	33122.85	4.06	-20207	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3417	9.80	1.23	12	1.14	3374.00	26930.00	58500	20230802	-43.50	21800	20221028	51.61	58500	-43.50	20230802	22350	47.87	20230103	58500	-43.50	20230802	21800	51.61	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
85	20231017	130547	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32850	550	2	1.70	1872488150	57331	51.41	32850	33250	32000	41950	22650	32300	32661.01	4.06	-4884	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3396	9.74	1.22	12	0.55	3374.00	26930.00	58500	20230802	-43.85	21800	20221028	50.69	58500	-43.85	20230802	22350	46.98	20230103	58500	-43.85	20230802	21800	50.69	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
86	20231017	120549	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32750	450	2	1.39	1638631350	50236	45.05	32850	33250	32000	41950	22650	32300	32618.67	4.06	-4003	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3386	9.71	1.22	12	0.49	3374.00	26930.00	58500	20230802	-44.02	21800	20221028	50.23	58500	-44.02	20230802	22350	46.53	20230103	58500	-44.02	20230802	21800	50.23	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
87	20231017	110545	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	33000	700	2	2.17	1436959600	44090	39.54	32850	33250	32000	41950	22650	32300	32591.51	4.06	-1540	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3412	9.78	1.23	12	0.43	3374.00	26930.00	58500	20230802	-43.59	21800	20221028	51.38	58500	-43.59	20230802	22350	47.65	20230103	58500	-43.59	20230802	21800	51.38	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
88	20231017	100541	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32500	200	2	0.62	795230500	24570	22.03	32850	32900	32000	41950	22650	32300	32365.91	4.06	-6349	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3360	9.63	1.21	12	0.24	3374.00	26930.00	58500	20230802	-44.44	21800	20221028	49.08	58500	-44.44	20230802	22350	45.41	20230103	58500	-44.44	20230802	21800	49.08	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
89	20231017	090544	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32550	250	2	0.77	138047850	4228	3.79	32850	32900	32450	41950	22650	32300	32650.86	4.06	-2334	33366	32832	32266	31732	31166	32550	31450	52	9650	500	23250	50	1	10339000	3365	9.65	1.21	12	0.04	3374.00	26930.00	58500	20230802	-44.36	21800	20221028	49.31	58500	-44.36	20230802	22350	45.64	20230103	58500	-44.36	20230802	21800	49.31	20221028	5.76	N	079370	500	51 억	420173	N	N	0	N	N
90	20231016	160545	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32300	-1000	5	-3.00	3565994450	111207	52.29	32750	32800	31700	43250	23350	33300	32062.02	4.10	-3373	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3339	9.57	1.20	12	1.08	3374.00	26930.00	58500	20230802	-44.79	21800	20221028	48.17	58500	-44.79	20230802	22350	44.52	20230103	58500	-44.79	20230802	21800	48.17	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
91	20231016	150544	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32100	-1200	5	-3.60	3415219800	106529	50.09	32750	32800	31700	43250	23350	33300	32055.02	4.10	-3634	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3319	9.51	1.19	12	1.03	3374.00	26930.00	58500	20230802	-45.13	21800	20221028	47.25	58500	-45.13	20230802	22350	43.62	20230103	58500	-45.13	20230802	21800	47.25	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
92	20231016	140546	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32250	-1050	5	-3.15	3106123200	96891	45.56	32750	32800	31700	43250	23350	33300	32053.46	4.10	-3929	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3334	9.56	1.20	12	0.94	3374.00	26930.00	58500	20230802	-44.87	21800	20221028	47.94	58500	-44.87	20230802	22350	44.30	20230103	58500	-44.87	20230802	21800	47.94	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
93	20231016	130543	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32100	-1200	5	-3.60	2881123100	89867	42.25	32750	32800	31700	43250	23350	33300	32055.06	4.10	-4713	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3319	9.51	1.19	12	0.87	3374.00	26930.00	58500	20230802	-45.13	21800	20221028	47.25	58500	-45.13	20230802	22350	43.62	20230103	58500	-45.13	20230802	21800	47.25	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
94	20231016	120542	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31850	-1450	5	-4.35	2513379800	78344	36.84	32750	32800	31700	43250	23350	33300	32075.93	4.10	-5348	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3293	9.44	1.18	12	0.76	3374.00	26930.00	58500	20230802	-45.56	21800	20221028	46.10	58500	-45.56	20230802	22350	42.51	20230103	58500	-45.56	20230802	21800	46.10	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
95	20231016	110540	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31900	-1400	5	-4.20	2115985200	65894	30.98	32750	32800	31700	43250	23350	33300	32105.68	4.10	-9538	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3298	9.45	1.18	12	0.64	3374.00	26930.00	58500	20230802	-45.47	21800	20221028	46.33	58500	-45.47	20230802	22350	42.73	20230103	58500	-45.47	20230802	21800	46.33	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
96	20231016	100536	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32000	-1300	5	-3.90	1631634900	50834	23.90	32750	32800	31700	43250	23350	33300	32089.07	4.10	-7964	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3308	9.48	1.19	12	0.49	3374.00	26930.00	58500	20230802	-45.30	21800	20221028	46.79	58500	-45.30	20230802	22350	43.18	20230103	58500	-45.30	20230802	21800	46.79	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
97	20231016	090540	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32250	-1050	5	-3.15	246438850	7595	3.57	32750	32800	32150	43250	23350	33300	32406.82	4.10	-1977	35666	34482	33116	31932	30566	35075	32525	52	9950	500	23970	50	1	10339000	3334	9.56	1.20	12	0.07	3374.00	26930.00	58500	20230802	-44.87	21800	20221028	47.94	58500	-44.87	20230802	22350	44.30	20230103	58500	-44.87	20230802	21800	47.94	20221028	5.58	N	079370	500	51 억	423451	N	N	146	N	N
98	20231012	160555	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32300	800	2	2.54	4213079250	130884	114.85	31850	32550	31650	40950	22050	31500	32189.06	4.66	-25110	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3339	9.57	1.20	12	1.27	3374.00	26930.00	58500	20230802	-44.79	21800	20221028	48.17	58500	-44.79	20230802	22350	44.52	20230103	58500	-44.79	20230802	21800	48.17	20221028	5.77	N	079370	500	51 억	481681	N	N	16	N	N
99	20231012	150544	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32350	850	2	2.70	3865859700	120121	105.41	31850	32550	31650	40950	22050	31500	32183.05	4.66	-27012	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3345	9.59	1.20	12	1.16	3374.00	26930.00	58500	20230802	-44.70	21800	20221028	48.39	58500	-44.70	20230802	22350	44.74	20230103	58500	-44.70	20230802	21800	48.39	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
100	20231012	140542	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32350	850	2	2.70	3345865700	104068	91.32	31850	32500	31650	40950	22050	31500	32150.76	4.66	-25360	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3345	9.59	1.20	12	1.01	3374.00	26930.00	58500	20230802	-44.70	21800	20221028	48.39	58500	-44.70	20230802	22350	44.74	20230103	58500	-44.70	20230802	21800	48.39	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
101	20231012	130541	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32300	800	2	2.54	2629688950	81969	71.93	31850	32500	31650	40950	22050	31500	32081.51	4.66	-16205	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3339	9.57	1.20	12	0.79	3374.00	26930.00	58500	20230802	-44.79	21800	20221028	48.17	58500	-44.79	20230802	22350	44.52	20230103	58500	-44.79	20230802	21800	48.17	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
102	20231012	120550	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31850	350	2	1.11	2337927950	72885	63.96	31850	32500	31650	40950	22050	31500	32076.94	4.66	-17233	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3293	9.44	1.18	12	0.70	3374.00	26930.00	58500	20230802	-45.56	21800	20221028	46.10	58500	-45.56	20230802	22350	42.51	20230103	58500	-45.56	20230802	21800	46.10	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
103	20231012	110549	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32000	500	2	1.59	1946512650	60601	53.18	31850	32500	31800	40950	22050	31500	32120.14	4.66	-10925	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3308	9.48	1.19	12	0.59	3374.00	26930.00	58500	20230802	-45.30	21800	20221028	46.79	58500	-45.30	20230802	22350	43.18	20230103	58500	-45.30	20230802	21800	46.79	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
104	20231012	100546	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32100	600	2	1.90	1466408900	45604	40.02	31850	32500	31800	40950	22050	31500	32155.27	4.66	-3442	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3319	9.51	1.19	12	0.44	3374.00	26930.00	58500	20230802	-45.13	21800	20221028	47.25	58500	-45.13	20230802	22350	43.62	20230103	58500	-45.13	20230802	21800	47.25	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
105	20231012	090549	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31850	350	2	1.11	118835950	3721	3.27	31850	32000	31800	40950	22050	31500	31936.56	4.66	-997	32933	32216	31483	30766	30033	32575	31125	52	9450	500	22680	50	1	10339000	3293	9.44	1.18	12	0.04	3374.00	26930.00	58500	20230802	-45.56	21800	20221028	46.10	58500	-45.56	20230802	22350	42.51	20230103	58500	-45.56	20230802	21800	46.10	20221028	5.77	N	079370	500	51 억	481681	N	N	87	N	N
106	20231011	160544	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31500	1250	2	4.13	3578304250	113173	79.40	30750	32200	30750	39300	21200	30250	31618.27	4.51	14079	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3257	9.34	1.17	12	1.09	3374.00	26930.00	58500	20230802	-46.15	21800	20221028	44.50	58500	-46.15	20230802	22350	40.94	20230103	58500	-46.15	20230802	21800	44.50	20221028	5.83	N	079370	500	51 억	466448	N	N	87	N	N
107	20231011	150544	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31550	1300	2	4.30	3425109950	108308	75.99	30750	32200	30750	39300	21200	30250	31623.79	4.51	14999	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3262	9.35	1.17	12	1.05	3374.00	26930.00	58500	20230802	-46.07	21800	20221028	44.72	58500	-46.07	20230802	22350	41.16	20230103	58500	-46.07	20230802	21800	44.72	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
108	20231011	140549	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31650	1400	2	4.63	3130660100	99005	69.46	30750	32200	30750	39300	21200	30250	31621.23	4.51	18215	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3272	9.38	1.18	12	0.96	3374.00	26930.00	58500	20230802	-45.90	21800	20221028	45.18	58500	-45.90	20230802	22350	41.61	20230103	58500	-45.90	20230802	21800	45.18	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
109	20231011	130540	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	32000	1750	2	5.79	2836025300	89727	62.95	30750	32200	30750	39300	21200	30250	31607.27	4.51	22045	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3308	9.48	1.19	12	0.87	3374.00	26930.00	58500	20230802	-45.30	21800	20221028	46.79	58500	-45.30	20230802	22350	43.18	20230103	58500	-45.30	20230802	21800	46.79	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
110	20231011	120551	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31900	1650	2	5.45	2576537800	81596	57.25	30750	32200	30750	39300	21200	30250	31576.77	4.51	22437	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3298	9.45	1.18	12	0.79	3374.00	26930.00	58500	20230802	-45.47	21800	20221028	46.33	58500	-45.47	20230802	22350	42.73	20230103	58500	-45.47	20230802	21800	46.33	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
111	20231011	110546	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31900	1650	2	5.45	2231138750	70794	49.67	30750	32200	30750	39300	21200	30250	31515.93	4.51	23517	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3298	9.45	1.18	12	0.68	3374.00	26930.00	58500	20230802	-45.47	21800	20221028	46.33	58500	-45.47	20230802	22350	42.73	20230103	58500	-45.47	20230802	21800	46.33	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
112	20231011	100543	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31850	1600	2	5.29	1618978500	51644	36.23	30750	32000	30750	39300	21200	30250	31348.82	4.51	20466	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3293	9.44	1.18	12	0.50	3374.00	26930.00	58500	20230802	-45.56	21800	20221028	46.10	58500	-45.56	20230802	22350	42.51	20230103	58500	-45.56	20230802	21800	46.10	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
113	20231011	090546	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30950	700	2	2.31	252670150	8169	5.73	30750	31050	30750	39300	21200	30250	30930.36	4.51	2441	32816	31532	30766	29482	28716	31150	29100	52	9050	500	21780	50	1	10339000	3200	9.17	1.15	12	0.08	3374.00	26930.00	58500	20230802	-47.09	21800	20221028	41.97	58500	-47.09	20230802	22350	38.48	20230103	58500	-47.09	20230802	21800	41.97	20221028	5.83	N	079370	500	51 억	466448	N	N	0	N	N
114	20231010	160539	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30250	-1200	5	-3.82	4379029350	141898	234.11	31700	32050	30000	40850	22050	31450	30860.98	4.34	9189	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3128	8.97	1.12	12	1.37	3374.00	26930.00	58500	20230802	-48.29	21800	20221028	38.76	58500	-48.29	20230802	22350	35.35	20230103	58500	-48.29	20230802	21800	38.76	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
115	20231010	150538	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30200	-1250	5	-3.97	4225180500	136807	225.71	31700	32050	30000	40850	22050	31450	30884.24	4.34	7341	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3122	8.95	1.12	12	1.32	3374.00	26930.00	58500	20230802	-48.38	21800	20221028	38.53	58500	-48.38	20230802	22350	35.12	20230103	58500	-48.38	20230802	21800	38.53	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
116	20231010	140541	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30550	-900	5	-2.86	3091516850	99331	163.88	31700	32050	30250	40850	22050	31450	31123.38	4.34	-680	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3159	9.05	1.13	12	0.96	3374.00	26930.00	58500	20230802	-47.78	21800	20221028	40.14	58500	-47.78	20230802	22350	36.69	20230103	58500	-47.78	20230802	21800	40.14	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
117	20231010	130535	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30500	-950	5	-3.02	2649767850	84827	139.95	31700	32050	30350	40850	22050	31450	31237.32	4.34	-4198	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3153	9.04	1.13	12	0.82	3374.00	26930.00	58500	20230802	-47.86	21800	20221028	39.91	58500	-47.86	20230802	22350	36.47	20230103	58500	-47.86	20230802	21800	39.91	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
118	20231010	120535	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	30850	-600	5	-1.91	2038582250	64873	107.03	31700	32050	30800	40850	22050	31450	31424.20	4.34	-8019	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3190	9.14	1.15	12	0.63	3374.00	26930.00	58500	20230802	-47.26	21800	20221028	41.51	58500	-47.26	20230802	22350	38.03	20230103	58500	-47.26	20230802	21800	41.51	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
119	20231010	110527	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31450	0	3	0.00	1455316250	46097	76.05	31700	32050	31200	40850	22050	31450	31570.74	4.34	-3969	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3252	9.32	1.17	12	0.45	3374.00	26930.00	58500	20230802	-46.24	21800	20221028	44.27	58500	-46.24	20230802	22350	40.72	20230103	58500	-46.24	20230802	21800	44.27	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
120	20231010	100531	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31300	-150	5	-0.48	1031691600	32607	53.80	31700	32050	31250	40850	22050	31450	31640.19	4.34	-2960	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3236	9.28	1.16	12	0.32	3374.00	26930.00	58500	20230802	-46.50	21800	20221028	43.58	58500	-46.50	20230802	22350	40.04	20230103	58500	-46.50	20230802	21800	43.58	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
121	20231010	090528	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31500	50	2	0.16	274319050	8628	14.23	31700	32050	31500	40850	22050	31450	31794.05	4.34	1904	32116	31782	31366	31032	30616	31950	31200	52	9400	500	22640	50	1	10339000	3257	9.34	1.17	12	0.08	3374.00	26930.00	58500	20230802	-46.15	21800	20221028	44.50	58500	-46.15	20230802	22350	40.94	20230103	58500	-46.15	20230802	21800	44.50	20221028	5.93	N	079370	500	51 억	448769	N	N	0	N	N
122	20231006	160534	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31450	250	2	0.80	1898939350	60407	34.84	30950	31700	30950	40550	21850	31200	31438.88	4.24	10417	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3252	9.32	1.17	12	0.58	3374.00	26930.00	58500	20230802	-46.24	21800	20221028	44.27	58500	-46.24	20230802	22350	40.72	20230103	58500	-46.24	20230802	21800	44.27	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
123	20231006	150525	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31400	200	2	0.64	1685639250	53629	30.93	30950	31700	30950	40550	21850	31200	31435.01	4.24	10752	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3246	9.31	1.17	12	0.52	3374.00	26930.00	58500	20230802	-46.32	21800	20221028	44.04	58500	-46.32	20230802	22350	40.49	20230103	58500	-46.32	20230802	21800	44.04	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
124	20231006	140526	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31500	300	2	0.96	1520890650	48384	27.90	30950	31700	30950	40550	21850	31200	31437.70	4.24	10711	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3257	9.34	1.17	12	0.47	3374.00	26930.00	58500	20230802	-46.15	21800	20221028	44.50	58500	-46.15	20230802	22350	40.94	20230103	58500	-46.15	20230802	21800	44.50	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
125	20231006	130521	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31600	400	2	1.28	1387805400	44159	25.47	30950	31700	30950	40550	21850	31200	31431.68	4.24	10344	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3267	9.37	1.17	12	0.43	3374.00	26930.00	58500	20230802	-45.98	21800	20221028	44.95	58500	-45.98	20230802	22350	41.39	20230103	58500	-45.98	20230802	21800	44.95	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
126	20231006	120519	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31350	150	2	0.48	1219310700	38789	22.37	30950	31700	30950	40550	21850	31200	31439.41	4.24	9444	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3241	9.29	1.16	12	0.38	3374.00	26930.00	58500	20230802	-46.41	21800	20221028	43.81	58500	-46.41	20230802	22350	40.27	20230103	58500	-46.41	20230802	21800	43.81	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
127	20231006	110515	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31500	300	2	0.96	996411250	31679	18.27	30950	31700	30950	40550	21850	31200	31459.97	4.24	8363	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3257	9.34	1.17	12	0.31	3374.00	26930.00	58500	20230802	-46.15	21800	20221028	44.50	58500	-46.15	20230802	22350	40.94	20230103	58500	-46.15	20230802	21800	44.50	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
128	20231006	100520	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31500	300	2	0.96	675259700	21487	12.39	30950	31650	30950	40550	21850	31200	31435.23	4.24	2729	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3257	9.34	1.17	12	0.21	3374.00	26930.00	58500	20230802	-46.15	21800	20221028	44.50	58500	-46.15	20230802	22350	40.94	20230103	58500	-46.15	20230802	21800	44.50	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N
129	20231006	090515	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	31400	200	2	0.64	207781850	6622	3.82	30950	31650	30950	40550	21850	31200	31402.04	4.24	-465	33333	32266	31533	30466	29733	31900	30100	52	9350	500	22460	50	1	10339000	3246	9.31	1.17	12	0.06	3374.00	26930.00	58500	20230802	-46.32	21800	20221028	44.04	58500	-46.32	20230802	22350	40.49	20230103	58500	-46.32	20230802	21800	44.04	20221028	5.85	N	079370	500	51 억	438329	N	N	21	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History