KissMeData/079810/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-570	5	-3.33	7172299420	433083	165.84	17370	17390	16000	22250	12000	17130	16560.97	1.64	15708	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3645	-51.91	12.39	12	1.97	-319.00	1337.00	41200	20230725	-59.81	8314	20221122	99.18	41200	-59.81	20230725	8341	98.54	20230102	41200	-59.81	20230725	9250	79.03	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
3	20231031	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-630	5	-3.68	6811526040	411261	157.48	17370	17390	16000	22250	12000	17130	16562.48	1.64	12176	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3632	-51.72	12.34	12	1.87	-319.00	1337.00	41200	20230725	-59.95	8314	20221122	98.46	41200	-59.95	20230725	8341	97.82	20230102	41200	-59.95	20230725	9250	78.38	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
4	20231031	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16700	-430	5	-2.51	5613222880	339154	129.87	17370	17390	16000	22250	12000	17130	16550.59	1.64	22862	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3676	-52.35	12.49	12	1.54	-319.00	1337.00	41200	20230725	-59.47	8314	20221122	100.87	41200	-59.47	20230725	8341	100.22	20230102	41200	-59.47	20230725	9250	80.54	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
5	20231031	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16340	-790	5	-4.61	4295659640	259472	99.36	17370	17390	16000	22250	12000	17130	16555.29	1.64	26818	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3596	-51.22	12.22	12	1.18	-319.00	1337.00	41200	20230725	-60.34	8314	20221122	96.54	41200	-60.34	20230725	8341	95.90	20230102	41200	-60.34	20230725	9250	76.65	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
6	20231031	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16300	-830	5	-4.85	3962027970	239068	91.55	17370	17390	16000	22250	12000	17130	16572.71	1.64	19064	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3588	-51.10	12.19	12	1.09	-319.00	1337.00	41200	20230725	-60.44	8314	20221122	96.05	41200	-60.44	20230725	8341	95.42	20230102	41200	-60.44	20230725	9250	76.22	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
7	20231031	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	-740	5	-4.32	3005621630	180150	68.98	17370	17390	16360	22250	12000	17130	16683.89	1.64	4598	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3607	-51.38	12.26	12	0.82	-319.00	1337.00	41200	20230725	-60.22	8314	20221122	97.14	41200	-60.22	20230725	8341	96.50	20230102	41200	-60.22	20230725	9250	77.19	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
8	20231031	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	-490	5	-2.86	2039474770	121496	46.52	17370	17390	16560	22250	12000	17130	16786.23	1.64	4853	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3662	-52.16	12.45	12	0.55	-319.00	1337.00	41200	20230725	-59.61	8314	20221122	100.14	41200	-59.61	20230725	8341	99.50	20230102	41200	-59.61	20230725	9250	79.89	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
9	20231031	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16940	-190	5	-1.11	608709510	35791	13.71	17370	17390	16800	22250	12000	17130	17007.19	1.64	-12117	17903	17516	17113	16726	16323	17315	16525	110	5120	500	11990	10	1	22009994	3728	-53.10	12.67	12	0.16	-319.00	1337.00	41200	20230725	-58.88	8314	20221122	103.75	41200	-58.88	20230725	8341	103.09	20230102	41200	-58.88	20230725	9250	83.14	20221122	0.78	N	079810	500	110 억	360150	N	N	0	N	N
10	20231030	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	-60	5	-0.35	4429447650	258566	60.03	17190	17500	16710	22300	12040	17190	17130.78	1.67	-6129	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3770	-53.70	12.81	12	1.17	-319.00	1337.00	41200	20230725	-58.42	8314	20221122	106.04	41200	-58.42	20230725	8341	105.37	20230102	41200	-58.42	20230725	9250	85.19	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
11	20231030	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	-70	5	-0.41	4199180870	245119	56.91	17190	17500	16710	22300	12040	17190	17131.15	1.67	-7703	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3768	-53.67	12.80	12	1.11	-319.00	1337.00	41200	20230725	-58.45	8314	20221122	105.92	41200	-58.45	20230725	8341	105.25	20230102	41200	-58.45	20230725	9250	85.08	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
12	20231030	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-90	5	-0.52	3827001880	223349	51.85	17190	17500	16710	22300	12040	17190	17134.58	1.67	-12570	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3764	-53.61	12.79	12	1.01	-319.00	1337.00	41200	20230725	-58.50	8314	20221122	105.68	41200	-58.50	20230725	8341	105.01	20230102	41200	-58.50	20230725	9250	84.86	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
13	20231030	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	30	2	0.17	3333588600	194573	45.17	17190	17500	16710	22300	12040	17190	17132.79	1.67	-11844	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3790	-53.98	12.88	12	0.88	-319.00	1337.00	41200	20230725	-58.20	8314	20221122	107.12	41200	-58.20	20230725	8341	106.45	20230102	41200	-58.20	20230725	9250	86.16	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
14	20231030	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	-50	5	-0.29	2984461290	174185	40.44	17190	17500	16710	22300	12040	17190	17133.80	1.67	-12532	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3773	-53.73	12.82	12	0.79	-319.00	1337.00	41200	20230725	-58.40	8314	20221122	106.16	41200	-58.40	20230725	8341	105.49	20230102	41200	-58.40	20230725	9250	85.30	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
15	20231030	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	120	2	0.70	2617840360	152892	35.50	17190	17500	16710	22300	12040	17190	17122.07	1.67	-4941	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3810	-54.26	12.95	12	0.69	-319.00	1337.00	41200	20230725	-57.99	8314	20221122	108.20	41200	-57.99	20230725	8341	107.53	20230102	41200	-57.99	20230725	9250	87.14	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
16	20231030	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17440	250	2	1.45	2009210220	117800	27.35	17190	17450	16710	22300	12040	17190	17055.90	1.67	-2886	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3839	-54.67	13.04	12	0.54	-319.00	1337.00	41200	20230725	-57.67	8314	20221122	109.77	41200	-57.67	20230725	8341	109.09	20230102	41200	-57.67	20230725	9250	88.54	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
17	20231030	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	-360	5	-2.09	525920890	30904	7.17	17190	17250	16800	22300	12040	17190	17016.81	1.67	-11301	18143	17666	17283	16806	16423	17905	17045	110	5110	500	12030	10	1	22009994	3704	-52.76	12.59	12	0.14	-319.00	1337.00	41200	20230725	-59.15	8314	20221122	102.43	41200	-59.15	20230725	8341	101.77	20230102	41200	-59.15	20230725	9250	81.95	20221122	0.81	N	079810	500	110 억	367928	N	N	323	N	N
18	20231027	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	10	2	0.06	7400746610	427907	81.14	17120	17760	16900	22300	12030	17180	17295.52	1.85	-47710	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3784	-53.89	12.86	12	1.94	-319.00	1337.00	41200	20230725	-58.28	8314	20221122	106.76	41200	-58.28	20230725	8341	106.09	20230102	41200	-58.28	20230725	9250	85.84	20221122	0.79	N	079810	500	110 억	407892	N	N	17	N	N
19	20231027	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17140	-40	5	-0.23	6909480400	399285	75.72	17120	17760	16900	22300	12030	17180	17304.71	1.85	-46906	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3773	-53.73	12.82	12	1.81	-319.00	1337.00	41200	20230725	-58.40	8314	20221122	106.16	41200	-58.40	20230725	8341	105.49	20230102	41200	-58.40	20230725	9250	85.30	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
20	20231027	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	100	2	0.58	6232657480	359908	68.25	17120	17760	16900	22300	12030	17180	17317.46	1.85	-39598	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3803	-54.17	12.92	12	1.64	-319.00	1337.00	41200	20230725	-58.06	8314	20221122	107.84	41200	-58.06	20230725	8341	107.17	20230102	41200	-58.06	20230725	9250	86.81	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
21	20231027	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	70	2	0.41	5592426230	322816	61.22	17120	17760	16900	22300	12030	17180	17323.99	1.85	-50826	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3797	-54.08	12.90	12	1.47	-319.00	1337.00	41200	20230725	-58.13	8314	20221122	107.48	41200	-58.13	20230725	8341	106.81	20230102	41200	-58.13	20230725	9250	86.49	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
22	20231027	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	330	2	1.92	4965354230	286804	54.39	17120	17760	16900	22300	12030	17180	17312.82	1.85	-51655	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3854	-54.89	13.10	12	1.30	-319.00	1337.00	41200	20230725	-57.50	8314	20221122	110.61	41200	-57.50	20230725	8341	109.93	20230102	41200	-57.50	20230725	9250	89.30	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
23	20231027	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17520	340	2	1.98	4168687930	241539	45.80	17120	17680	16900	22300	12030	17180	17258.94	1.85	-44280	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3856	-54.92	13.10	12	1.10	-319.00	1337.00	41200	20230725	-57.48	8314	20221122	110.73	41200	-57.48	20230725	8341	110.05	20230102	41200	-57.48	20230725	9250	89.41	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
24	20231027	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17240	60	2	0.35	2551493220	148930	28.24	17120	17400	16900	22300	12030	17180	17132.09	1.85	-3852	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3795	-54.04	12.89	12	0.68	-319.00	1337.00	41200	20230725	-58.16	8314	20221122	107.36	41200	-58.16	20230725	8341	106.69	20230102	41200	-58.16	20230725	9250	86.38	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
25	20231027	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	-60	5	-0.35	453450270	26469	5.02	17120	17310	17000	22300	12030	17180	17130.92	1.85	-902	18566	17872	17456	16762	16346	17665	16555	110	5120	500	12020	10	1	22009994	3768	-53.67	12.80	12	0.12	-319.00	1337.00	41200	20230725	-58.45	8314	20221122	105.92	41200	-58.45	20230725	8341	105.25	20230102	41200	-58.45	20230725	9250	85.08	20221122	0.79	N	079810	500	110 억	407892	N	N	0	N	N
26	20231026	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-890	5	-4.93	9145157050	521927	99.12	17500	18150	17040	23450	12650	18070	17522.39	1.68	40374	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3781	-53.86	12.85	12	2.37	-319.00	1337.00	41200	20230725	-58.30	8314	20221122	106.64	41200	-58.30	20230725	8341	105.97	20230102	41200	-58.30	20230725	9250	85.73	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
27	20231026	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	-810	5	-4.48	8772315830	500246	95.00	17500	18150	17040	23450	12650	18070	17535.88	1.68	43162	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3799	-54.11	12.91	12	2.27	-319.00	1337.00	41200	20230725	-58.11	8314	20221122	107.60	41200	-58.11	20230725	8341	106.93	20230102	41200	-58.11	20230725	9250	86.59	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
28	20231026	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	-750	5	-4.15	7671221580	436439	82.89	17500	18150	17050	23450	12650	18070	17576.72	1.68	40362	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3812	-54.29	12.95	12	1.98	-319.00	1337.00	41200	20230725	-57.96	8314	20221122	108.32	41200	-57.96	20230725	8341	107.65	20230102	41200	-57.96	20230725	9250	87.24	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
29	20231026	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	-800	5	-4.43	6347380160	359456	68.27	17500	18150	17270	23450	12650	18070	17658.16	1.68	19520	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3801	-54.14	12.92	12	1.63	-319.00	1337.00	41200	20230725	-58.08	8314	20221122	107.72	41200	-58.08	20230725	8341	107.05	20230102	41200	-58.08	20230725	9250	86.70	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
30	20231026	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-650	5	-3.60	5391528310	304448	57.82	17500	18150	17340	23450	12650	18070	17709.06	1.68	16063	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3834	-54.61	13.03	12	1.38	-319.00	1337.00	41200	20230725	-57.72	8314	20221122	109.53	41200	-57.72	20230725	8341	108.85	20230102	41200	-57.72	20230725	9250	88.32	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
31	20231026	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-460	5	-2.55	4111712420	231289	43.93	17500	18150	17450	23450	12650	18070	17777.24	1.68	14240	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3876	-55.20	13.17	12	1.05	-319.00	1337.00	41200	20230725	-57.26	8314	20221122	111.81	41200	-57.26	20230725	8341	111.13	20230102	41200	-57.26	20230725	9250	90.38	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
32	20231026	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	-170	5	-0.94	2972761940	167116	31.74	17500	18150	17450	23450	12650	18070	17788.42	1.68	28114	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3940	-56.11	13.39	12	0.76	-319.00	1337.00	41200	20230725	-56.55	8314	20221122	115.30	41200	-56.55	20230725	8341	114.60	20230102	41200	-56.55	20230725	9250	93.51	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
33	20231026	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-560	5	-3.10	713261590	40654	7.72	17500	17710	17450	23450	12650	18070	17543.21	1.68	9675	20256	19162	18616	17522	16976	18890	17250	110	5380	500	12640	10	1	22009994	3854	-54.89	13.10	12	0.18	-319.00	1337.00	41200	20230725	-57.50	8314	20221122	110.61	41200	-57.50	20230725	8341	109.93	20230102	41200	-57.50	20230725	9250	89.30	20221122	0.80	N	079810	500	110 억	369546	N	N	0	N	N
34	20231025	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18070	-1190	5	-6.18	9741349530	518148	92.10	19390	19710	18070	25000	13490	19260	18803.26	1.56	27247	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	3977	-56.65	13.52	12	2.35	-319.00	1337.00	41200	20230725	-56.14	8188	20221021	120.69	41200	-56.14	20230725	8341	116.64	20230102	41200	-56.14	20230725	9250	95.35	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
35	20231025	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-1010	5	-5.24	9103570330	483026	85.86	19390	19710	18150	25000	13490	19260	18846.96	1.56	21548	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4017	-57.21	13.65	12	2.19	-319.00	1337.00	41200	20230725	-55.70	8188	20221021	122.89	41200	-55.70	20230725	8341	118.80	20230102	41200	-55.70	20230725	9250	97.30	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
36	20231025	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-690	5	-3.58	7564449010	399129	70.95	19390	19710	18400	25000	13490	19260	18952.39	1.56	-2098	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4087	-58.21	13.89	12	1.81	-319.00	1337.00	41200	20230725	-54.93	8188	20221021	126.80	41200	-54.93	20230725	8341	122.64	20230102	41200	-54.93	20230725	9250	100.76	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
37	20231025	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-810	5	-4.21	6867123630	361621	64.28	19390	19710	18400	25000	13490	19260	18989.84	1.56	-6713	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4061	-57.84	13.80	12	1.64	-319.00	1337.00	41200	20230725	-55.22	8188	20221021	125.33	41200	-55.22	20230725	8341	121.20	20230102	41200	-55.22	20230725	9250	99.46	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
38	20231025	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	-750	5	-3.89	6059407630	317890	56.51	19390	19710	18420	25000	13490	19260	19061.33	1.56	-25474	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4074	-58.03	13.84	12	1.44	-319.00	1337.00	41200	20230725	-55.07	8188	20221021	126.06	41200	-55.07	20230725	8341	121.92	20230102	41200	-55.07	20230725	9250	100.11	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
39	20231025	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-440	5	-2.28	4577662240	238344	42.37	19390	19710	18750	25000	13490	19260	19206.11	1.56	-45387	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4142	-59.00	14.08	12	1.08	-319.00	1337.00	41200	20230725	-54.32	8188	20221021	129.85	41200	-54.32	20230725	8341	125.63	20230102	41200	-54.32	20230725	9250	103.46	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
40	20231025	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18960	-300	5	-1.56	3393275170	175637	31.22	19390	19710	18920	25000	13490	19260	19319.82	1.56	-37720	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4173	-59.44	14.18	12	0.80	-319.00	1337.00	41200	20230725	-53.98	8188	20221021	131.56	41200	-53.98	20230725	8341	127.31	20230102	41200	-53.98	20230725	9250	104.97	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
41	20231025	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	-110	5	-0.57	927106550	47882	8.51	19390	19600	19100	25000	13490	19260	19362.32	1.56	-12401	20613	19936	19243	18566	17873	19590	18220	110	5740	500	13480	10	1	22009994	4215	-60.03	14.32	12	0.22	-319.00	1337.00	41200	20230725	-53.52	8188	20221021	133.88	41200	-53.52	20230725	8341	129.59	20230102	41200	-53.52	20230725	9250	107.03	20221122	0.80	N	079810	500	110 억	342511	N	N	3	N	N
42	20231024	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19260	-280	5	-1.43	10585697140	556129	90.10	19540	19920	18550	25400	13680	19540	19034.19	1.43	28827	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4239	-60.38	14.41	12	2.53	-319.00	1337.00	41200	20230725	-53.25	8188	20221021	135.22	41200	-53.25	20230725	8341	130.91	20230102	41200	-53.25	20230725	9250	108.22	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
43	20231024	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19240	-300	5	-1.54	9929084900	522030	84.58	19540	19920	18550	25400	13680	19540	19019.97	1.43	27751	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4235	-60.31	14.39	12	2.37	-319.00	1337.00	41200	20230725	-53.30	8188	20221021	134.98	41200	-53.30	20230725	8341	130.67	20230102	41200	-53.30	20230725	9250	108.00	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
44	20231024	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-420	5	-2.15	8269036500	435717	70.60	19540	19920	18550	25400	13680	19540	18977.78	1.43	48054	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4208	-59.94	14.30	12	1.98	-319.00	1337.00	41200	20230725	-53.59	8188	20221021	133.51	41200	-53.59	20230725	8341	129.23	20230102	41200	-53.59	20230725	9250	106.70	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
45	20231024	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19010	-530	5	-2.71	7296784650	384566	62.31	19540	19920	18550	25400	13680	19540	18973.83	1.43	55541	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4184	-59.59	14.22	12	1.75	-319.00	1337.00	41200	20230725	-53.86	8188	20221021	132.17	41200	-53.86	20230725	8341	127.91	20230102	41200	-53.86	20230725	9250	105.51	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
46	20231024	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	-840	5	-4.30	6548636050	344966	55.89	19540	19920	18550	25400	13680	19540	18983.15	1.43	53783	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4116	-58.62	13.99	12	1.57	-319.00	1337.00	41200	20230725	-54.61	8188	20221021	128.38	41200	-54.61	20230725	8341	124.19	20230102	41200	-54.61	20230725	9250	102.16	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
47	20231024	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-780	5	-3.99	5148674030	270581	43.84	19540	19920	18550	25400	13680	19540	19027.90	1.43	40766	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4129	-58.81	14.03	12	1.23	-319.00	1337.00	41200	20230725	-54.47	8188	20221021	129.12	41200	-54.47	20230725	8341	124.91	20230102	41200	-54.47	20230725	9250	102.81	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
48	20231024	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18750	-790	5	-4.04	3318532160	172821	28.00	19540	19920	18720	25400	13680	19540	19201.81	1.43	11655	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4127	-58.78	14.02	12	0.79	-319.00	1337.00	41200	20230725	-54.49	8188	20221021	128.99	41200	-54.49	20230725	8341	124.79	20230102	41200	-54.49	20230725	9250	102.70	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
49	20231024	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	120	2	0.61	579249500	29344	4.75	19540	19920	19540	25400	13680	19540	19741.12	1.43	-3841	20826	20182	19856	19212	18886	20020	19050	110	5860	500	13670	10	1	22009994	4327	-61.63	14.70	12	0.13	-319.00	1337.00	41200	20230725	-52.28	8188	20221021	140.11	41200	-52.28	20230725	8341	135.70	20230102	41200	-52.28	20230725	9250	112.54	20221122	0.85	N	079810	500	110 억	314343	N	N	3	N	N
50	20231023	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	-1210	5	-5.83	12158601470	612779	27.08	20100	20500	19530	26950	14550	20750	19842.28	1.04	85327	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4301	-61.25	14.61	12	2.78	-319.00	1337.00	41200	20230725	-52.57	8188	20221021	138.64	41200	-52.57	20230725	8341	134.26	20230102	41200	-52.57	20230725	9250	111.24	20221122	0.91	N	079810	500	110 억	229648	N	N	3	N	N
51	20231023	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19580	-1170	5	-5.64	11238986440	565769	25.00	20100	20500	19550	26950	14550	20750	19864.94	1.04	66058	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4310	-61.38	14.64	12	2.57	-319.00	1337.00	41200	20230725	-52.48	8188	20221021	139.13	41200	-52.48	20230725	8341	134.74	20230102	41200	-52.48	20230725	9250	111.68	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
52	20231023	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	-1020	5	-4.92	9665096000	485671	21.46	20100	20500	19550	26950	14550	20750	19900.46	1.04	40551	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4343	-61.85	14.76	12	2.21	-319.00	1337.00	41200	20230725	-52.11	8188	20221021	140.96	41200	-52.11	20230725	8341	136.54	20230102	41200	-52.11	20230725	9250	113.30	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
53	20231023	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19880	-870	5	-4.19	8331347730	418347	18.49	20100	20500	19550	26950	14550	20750	19914.88	1.04	34636	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4376	-62.32	14.87	12	1.90	-319.00	1337.00	41200	20230725	-51.75	8188	20221021	142.79	41200	-51.75	20230725	8341	138.34	20230102	41200	-51.75	20230725	9250	114.92	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
54	20231023	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19880	-870	5	-4.19	7881143370	395728	17.49	20100	20500	19550	26950	14550	20750	19915.51	1.04	35006	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4376	-62.32	14.87	12	1.80	-319.00	1337.00	41200	20230725	-51.75	8188	20221021	142.79	41200	-51.75	20230725	8341	138.34	20230102	41200	-51.75	20230725	9250	114.92	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
55	20231023	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-760	5	-3.66	7164152730	359807	15.90	20100	20500	19550	26950	14550	20750	19911.05	1.04	32602	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4400	-62.66	14.95	12	1.63	-319.00	1337.00	41200	20230725	-51.48	8188	20221021	144.14	41200	-51.48	20230725	8341	139.66	20230102	41200	-51.48	20230725	9250	116.11	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
56	20231023	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19760	-990	5	-4.77	5992364620	300926	13.30	20100	20500	19550	26950	14550	20750	19913.03	1.04	27833	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4349	-61.94	14.78	12	1.37	-319.00	1337.00	41200	20230725	-52.04	8188	20221021	141.33	41200	-52.04	20230725	8341	136.90	20230102	41200	-52.04	20230725	9250	113.62	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
57	20231023	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19890	-860	5	-4.14	1225523310	61367	2.71	20100	20350	19710	26950	14550	20750	19970.13	1.04	17103	23783	22266	20083	18566	16383	21175	17475	110	6200	500	14520	10	1	22009994	4378	-62.35	14.88	12	0.28	-319.00	1337.00	41200	20230725	-51.72	8188	20221021	142.92	41200	-51.72	20230725	8341	138.46	20230102	41200	-51.72	20230725	9250	115.03	20221122	0.91	N	079810	500	110 억	229648	N	N	0	N	N
58	20231020	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-1450	5	-6.53	44719525120	2248306	461.94	21400	21600	17900	28850	15550	22200	19889.90	1.05	383	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4567	-65.05	15.52	12	10.21	-319.00	1337.00	41200	20230725	-49.64	8188	20221021	153.42	41200	-49.64	20230725	8341	148.77	20230102	41200	-49.64	20230725	9110	127.77	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
59	20231020	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-1100	5	-4.95	43705805320	2199649	451.94	21400	21600	17900	28850	15550	22200	19869.44	1.05	4469	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4644	-66.14	15.78	12	9.99	-319.00	1337.00	41200	20230725	-48.79	8188	20221021	157.69	41200	-48.79	20230725	8341	152.97	20230102	41200	-48.79	20230725	9110	131.61	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
60	20231020	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-1150	5	-5.18	40654467570	2055432	422.31	21400	21600	17900	28850	15550	22200	19779.04	1.05	38722	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4633	-65.99	15.74	12	9.34	-319.00	1337.00	41200	20230725	-48.91	8188	20221021	157.08	41200	-48.91	20230725	8341	152.37	20230102	41200	-48.91	20230725	9110	131.06	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
61	20231020	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-1300	5	-5.86	37632309720	1911947	392.83	21400	21600	17900	28850	15550	22200	19682.71	1.05	55103	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4600	-65.52	15.63	12	8.69	-319.00	1337.00	41200	20230725	-49.27	8188	20221021	155.25	41200	-49.27	20230725	8341	150.57	20230102	41200	-49.27	20230725	9110	129.42	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
62	20231020	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-1700	5	-7.66	34693829270	1770129	363.69	21400	21600	17900	28850	15550	22200	19599.60	1.05	81329	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4512	-64.26	15.33	12	8.04	-319.00	1337.00	41200	20230725	-50.24	8188	20221021	150.37	41200	-50.24	20230725	8341	145.77	20230102	41200	-50.24	20230725	9110	125.03	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
63	20231020	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	-3120	5	-14.05	23632797730	1211148	248.84	21400	21600	17900	28850	15550	22200	19512.72	1.05	257825	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	10	1	22009994	4200	-59.81	14.27	12	5.50	-319.00	1337.00	41200	20230725	-53.69	8188	20221021	133.02	41200	-53.69	20230725	8341	128.75	20230102	41200	-53.69	20230725	9110	109.44	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
64	20231020	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-2100	5	-9.46	6088393150	291275	59.85	21400	21600	20050	28850	15550	22200	20902.55	1.05	90035	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4424	-63.01	15.03	12	1.32	-319.00	1337.00	41200	20230725	-51.21	8188	20221021	145.48	41200	-51.21	20230725	8341	140.98	20230102	41200	-51.21	20230725	9110	120.64	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
65	20231020	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-900	5	-4.05	938574000	44165	9.07	21400	21600	21000	28850	15550	22200	21251.49	1.05	15202	23166	22682	22316	21832	21466	22500	21650	110	6650	500	15540	50	1	22009994	4688	-66.77	15.93	12	0.20	-319.00	1337.00	41200	20230725	-48.30	8188	20221021	160.14	41200	-48.30	20230725	8341	155.37	20230102	41200	-48.30	20230725	9110	133.81	20221021	0.85	N	079810	500	110 억	230082	N	N	94	N	N
66	20231019	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-1300	5	-5.53	10756288350	483172	60.16	22750	22800	21950	30550	16450	23500	22261.41	0.64	87676	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4886	-69.59	16.60	12	2.20	-319.00	1337.00	41200	20230725	-46.12	8188	20221021	171.13	41200	-46.12	20230725	8341	166.16	20230102	41200	-46.12	20230725	9110	143.69	20221021	0.82	N	079810	500	110 억	141259	N	N	94	N	N
67	20231019	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-1400	5	-5.96	10174712300	456854	56.88	22750	22800	21950	30550	16450	23500	22270.78	0.64	88165	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4864	-69.28	16.53	12	2.08	-319.00	1337.00	41200	20230725	-46.36	8188	20221021	169.91	41200	-46.36	20230725	8341	164.96	20230102	41200	-46.36	20230725	9110	142.59	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
68	20231019	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-1300	5	-5.53	8382623350	375649	46.77	22750	22800	22000	30550	16450	23500	22314.48	0.64	78265	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4886	-69.59	16.60	12	1.71	-319.00	1337.00	41200	20230725	-46.12	8188	20221021	171.13	41200	-46.12	20230725	8341	166.16	20230102	41200	-46.12	20230725	9110	143.69	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
69	20231019	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-1150	5	-4.89	7576867750	339400	42.26	22750	22800	22000	30550	16450	23500	22323.68	0.64	71028	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4919	-70.06	16.72	12	1.54	-319.00	1337.00	41200	20230725	-45.75	8188	20221021	172.96	41200	-45.75	20230725	8341	167.95	20230102	41200	-45.75	20230725	9110	145.33	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
70	20231019	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1250	5	-5.32	6681928900	299083	37.24	22750	22800	22000	30550	16450	23500	22340.70	0.64	65091	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4897	-69.75	16.64	12	1.36	-319.00	1337.00	41200	20230725	-46.00	8188	20221021	171.74	41200	-46.00	20230725	8341	166.75	20230102	41200	-46.00	20230725	9110	144.24	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
71	20231019	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-1100	5	-4.68	6077240500	271965	33.86	22750	22800	22000	30550	16450	23500	22344.92	0.64	58219	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4930	-70.22	16.75	12	1.24	-319.00	1337.00	41200	20230725	-45.63	8188	20221021	173.57	41200	-45.63	20230725	8341	168.55	20230102	41200	-45.63	20230725	9110	145.88	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
72	20231019	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-1000	5	-4.26	4948516900	221743	27.61	22750	22800	22000	30550	16450	23500	22315.50	0.64	54900	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4952	-70.53	16.83	12	1.01	-319.00	1337.00	41200	20230725	-45.39	8188	20221021	174.79	41200	-45.39	20230725	8341	169.75	20230102	41200	-45.39	20230725	9110	146.98	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
73	20231019	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-1000	5	-4.26	818730900	36242	4.51	22750	22800	22350	30550	16450	23500	22586.18	0.64	9674	25166	24332	23566	22732	21966	23950	22350	110	7050	500	16450	50	1	22009994	4952	-70.53	16.83	12	0.16	-319.00	1337.00	41200	20230725	-45.39	8188	20221021	174.79	41200	-45.39	20230725	8341	169.75	20230102	41200	-45.39	20230725	9110	146.98	20221021	0.82	N	079810	500	110 억	141259	N	N	79	N	N
74	20231018	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-1600	5	-6.37	18625264850	799024	348.97	24200	24400	22800	32600	17600	25100	23309.48	0.89	-54801	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5172	-73.67	17.58	12	3.63	-319.00	1337.00	41200	20230725	-42.96	8188	20221021	187.01	41200	-42.96	20230725	8341	181.74	20230102	41200	-42.96	20230725	9110	157.96	20221021	0.83	N	079810	500	110 억	194844	N	N	79	N	N
75	20231018	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-1900	5	-7.57	16710128850	716934	313.12	24200	24400	22800	32600	17600	25100	23307.51	0.89	-45960	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5106	-72.73	17.35	12	3.26	-319.00	1337.00	41200	20230725	-43.69	8188	20221021	183.34	41200	-43.69	20230725	8341	178.14	20230102	41200	-43.69	20230725	9110	154.67	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
76	20231018	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-2000	5	-7.97	15171399350	650120	283.93	24200	24400	22800	32600	17600	25100	23336.03	0.89	-31912	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5084	-72.41	17.28	12	2.95	-319.00	1337.00	41200	20230725	-43.93	8188	20221021	182.12	41200	-43.93	20230725	8341	176.95	20230102	41200	-43.93	20230725	9110	153.57	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
77	20231018	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-1900	5	-7.57	14059029400	601918	262.88	24200	24400	22800	32600	17600	25100	23356.76	0.89	-21522	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5106	-72.73	17.35	12	2.73	-319.00	1337.00	41200	20230725	-43.69	8188	20221021	183.34	41200	-43.69	20230725	8341	178.14	20230102	41200	-43.69	20230725	9110	154.67	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
78	20231018	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-2000	5	-7.97	13476914400	576826	251.92	24200	24400	22800	32600	17600	25100	23363.61	0.89	-20119	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5084	-72.41	17.28	12	2.62	-319.00	1337.00	41200	20230725	-43.93	8188	20221021	182.12	41200	-43.93	20230725	8341	176.95	20230102	41200	-43.93	20230725	9110	153.57	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
79	20231018	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-1750	5	-6.97	12214869000	522347	228.13	24200	24400	22800	32600	17600	25100	23384.25	0.89	-11540	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5139	-73.20	17.46	12	2.37	-319.00	1337.00	41200	20230725	-43.33	8188	20221021	185.17	41200	-43.33	20230725	8341	179.94	20230102	41200	-43.33	20230725	9110	156.31	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
80	20231018	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-2200	5	-8.76	10620192450	453701	198.15	24200	24400	22800	32600	17600	25100	23407.53	0.89	-21420	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5040	-71.79	17.13	12	2.06	-319.00	1337.00	41200	20230725	-44.42	8188	20221021	179.68	41200	-44.42	20230725	8341	174.55	20230102	41200	-44.42	20230725	9110	151.37	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
81	20231018	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	-1200	5	-4.78	2258192100	95006	41.49	24200	24400	23300	32600	17600	25100	23767.51	0.89	16871	26633	25866	25383	24616	24133	25625	24375	110	7500	500	17570	50	1	22009994	5260	-74.92	17.88	12	0.43	-319.00	1337.00	41200	20230725	-41.99	8188	20221021	191.89	41200	-41.99	20230725	8341	186.54	20230102	41200	-41.99	20230725	9110	162.35	20221021	0.83	N	079810	500	110 억	194844	N	N	52	N	N
82	20231017	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25100	-150	5	-0.59	5716618850	224801	64.86	26000	26150	24900	32800	17700	25250	25430.11	1.03	-30923	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5525	-78.68	18.77	12	1.02	-319.00	1337.00	41200	20230725	-39.08	8188	20221021	206.55	41200	-39.08	20230725	8341	200.92	20230102	41200	-39.08	20230725	9110	175.52	20221021	0.80	N	079810	500	110 억	226902	N	N	52	N	N
83	20231017	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25150	-100	5	-0.40	5478227950	215318	62.13	26000	26150	24900	32800	17700	25250	25442.59	1.03	-30301	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5536	-78.84	18.81	12	0.98	-319.00	1337.00	41200	20230725	-38.96	8188	20221021	207.16	41200	-38.96	20230725	8341	201.52	20230102	41200	-38.96	20230725	9110	176.07	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
84	20231017	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24950	-300	5	-1.19	5056821750	198524	57.28	26000	26150	24950	32800	17700	25250	25472.20	1.03	-32041	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5491	-78.21	18.66	12	0.90	-319.00	1337.00	41200	20230725	-39.44	8188	20221021	204.71	41200	-39.44	20230725	8341	199.12	20230102	41200	-39.44	20230725	9110	173.87	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
85	20231017	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25050	-200	5	-0.79	4549333900	178301	51.45	26000	26150	24950	32800	17700	25250	25515.06	1.03	-27268	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5514	-78.53	18.74	12	0.81	-319.00	1337.00	41200	20230725	-39.20	8188	20221021	205.94	41200	-39.20	20230725	8341	200.32	20230102	41200	-39.20	20230725	9110	174.97	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
86	20231017	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25100	-150	5	-0.59	3889872400	151974	43.85	26000	26150	25100	32800	17700	25250	25595.87	1.03	-23256	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5525	-78.68	18.77	12	0.69	-319.00	1337.00	41200	20230725	-39.08	8188	20221021	206.55	41200	-39.08	20230725	8341	200.92	20230102	41200	-39.08	20230725	9110	175.52	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
87	20231017	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	400	2	1.58	3249031500	126710	36.56	26000	26150	25250	32800	17700	25250	25641.79	1.03	-11364	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5646	-80.41	19.18	12	0.58	-319.00	1337.00	41200	20230725	-37.74	8188	20221021	213.26	41200	-37.74	20230725	8341	207.52	20230102	41200	-37.74	20230725	9110	181.56	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
88	20231017	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25300	50	2	0.20	2556306300	99527	28.72	26000	26150	25250	32800	17700	25250	25684.99	1.03	-6353	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5569	-79.31	18.92	12	0.45	-319.00	1337.00	41200	20230725	-38.59	8188	20221021	208.99	41200	-38.59	20230725	8341	203.32	20230102	41200	-38.59	20230725	9110	177.72	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
89	20231017	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	700	2	2.77	571833850	22020	6.35	26000	26150	25500	32800	17700	25250	25972.12	1.03	-6862	26450	25850	25300	24700	24150	25575	24425	110	7550	500	17670	50	1	22009994	5712	-81.35	19.41	12	0.10	-319.00	1337.00	41200	20230725	-37.01	8188	20221021	216.93	41200	-37.01	20230725	8341	211.11	20230102	41200	-37.01	20230725	9110	184.85	20221021	0.80	N	079810	500	110 억	226902	N	N	0	N	N
90	20231016	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25250	-950	5	-3.63	8680121100	343968	72.81	25600	25900	24750	34050	18350	26200	25233.84	1.08	-11983	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5558	-79.15	18.89	12	1.56	-319.00	1337.00	41200	20230725	-38.71	8188	20221021	208.38	41200	-38.71	20230725	8341	202.72	20230102	41200	-38.71	20230725	9110	177.17	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
91	20231016	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25200	-1000	5	-3.82	8265305300	327540	69.33	25600	25900	24750	34050	18350	26200	25233.00	1.08	-6985	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5547	-79.00	18.85	12	1.49	-319.00	1337.00	41200	20230725	-38.83	8188	20221021	207.77	41200	-38.83	20230725	8341	202.12	20230102	41200	-38.83	20230725	9110	176.62	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
92	20231016	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25200	-1000	5	-3.82	7172123850	283728	60.06	25600	25900	24800	34050	18350	26200	25276.53	1.08	14628	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5547	-79.00	18.85	12	1.29	-319.00	1337.00	41200	20230725	-38.83	8188	20221021	207.77	41200	-38.83	20230725	8341	202.12	20230102	41200	-38.83	20230725	9110	176.62	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
93	20231016	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25200	-1000	5	-3.82	6420271400	253741	53.71	25600	25900	24800	34050	18350	26200	25300.67	1.08	6583	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5547	-79.00	18.85	12	1.15	-319.00	1337.00	41200	20230725	-38.83	8188	20221021	207.77	41200	-38.83	20230725	8341	202.12	20230102	41200	-38.83	20230725	9110	176.62	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
94	20231016	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24900	-1300	5	-4.96	5668195200	223645	47.34	25600	25900	24800	34050	18350	26200	25342.68	1.08	5363	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5480	-78.06	18.62	12	1.02	-319.00	1337.00	41200	20230725	-39.56	8188	20221021	204.10	41200	-39.56	20230725	8341	198.53	20230102	41200	-39.56	20230725	9110	173.33	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
95	20231016	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25100	-1100	5	-4.20	4716133700	185612	39.29	25600	25900	24800	34050	18350	26200	25406.41	1.08	-1148	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5525	-78.68	18.77	12	0.84	-319.00	1337.00	41200	20230725	-39.08	8188	20221021	206.55	41200	-39.08	20230725	8341	200.92	20230102	41200	-39.08	20230725	9110	175.52	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
96	20231016	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-600	5	-2.29	3503053850	137749	29.16	25600	25900	24800	34050	18350	26200	25427.88	1.08	12870	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5635	-80.25	19.15	12	0.63	-319.00	1337.00	41200	20230725	-37.86	8188	20221021	212.65	41200	-37.86	20230725	8341	206.92	20230102	41200	-37.86	20230725	9110	181.01	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
97	20231016	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25300	-900	5	-3.44	952801250	37891	8.02	25600	25650	24800	34050	18350	26200	25131.64	1.08	592	28233	27216	26233	25216	24233	27725	25725	110	7850	500	18340	50	1	22009994	5569	-79.31	18.92	12	0.17	-319.00	1337.00	41200	20230725	-38.59	8188	20221021	208.99	41200	-38.59	20230725	8341	203.32	20230102	41200	-38.59	20230725	9110	177.72	20221021	0.75	N	079810	500	110 억	238239	N	N	462	N	N
98	20231012	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	2550	2	10.87	17355438050	678650	285.33	24050	26550	23850	30450	16450	23450	25572.56	1.77	-55159	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5723	-81.50	19.45	12	3.08	-319.00	1337.00	41200	20230725	-36.89	8188	20221021	217.54	41200	-36.89	20230725	8341	211.71	20230102	41200	-36.89	20230725	9110	185.40	20221021	0.67	N	079810	500	110 억	388633	N	N	41	N	N
99	20231012	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	2300	2	9.81	16501988850	645736	271.49	24050	26550	23850	30450	16450	23450	25555.32	1.77	-54952	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5668	-80.72	19.26	12	2.93	-319.00	1337.00	41200	20230725	-37.50	8188	20221021	214.48	41200	-37.50	20230725	8341	208.72	20230102	41200	-37.50	20230725	9110	182.66	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
100	20231012	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	2250	2	9.59	15331457100	600211	252.35	24050	26550	23850	30450	16450	23450	25543.45	1.77	-53340	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5657	-80.56	19.22	12	2.73	-319.00	1337.00	41200	20230725	-37.62	8188	20221021	213.87	41200	-37.62	20230725	8341	208.12	20230102	41200	-37.62	20230725	9110	182.11	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
101	20231012	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	2000	2	8.53	14048680000	550201	231.33	24050	26550	23850	30450	16450	23450	25533.72	1.77	-52270	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5602	-79.78	19.04	12	2.50	-319.00	1337.00	41200	20230725	-38.23	8188	20221021	210.82	41200	-38.23	20230725	8341	205.12	20230102	41200	-38.23	20230725	9110	179.36	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
102	20231012	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25350	1900	2	8.10	13195220700	516643	217.22	24050	26550	23850	30450	16450	23450	25540.31	1.77	-44875	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5580	-79.47	18.96	12	2.35	-319.00	1337.00	41200	20230725	-38.47	8188	20221021	209.60	41200	-38.47	20230725	8341	203.92	20230102	41200	-38.47	20230725	9110	178.27	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
103	20231012	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	2100	2	8.96	11512059450	450383	189.36	24050	26550	23850	30450	16450	23450	25560.60	1.77	-45782	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5624	-80.09	19.11	12	2.05	-319.00	1337.00	41200	20230725	-37.99	8188	20221021	212.04	41200	-37.99	20230725	8341	206.32	20230102	41200	-37.99	20230725	9110	180.46	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
104	20231012	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	2750	2	11.73	9056289200	355509	149.47	24050	26550	23850	30450	16450	23450	25474.15	1.77	-51034	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5767	-82.13	19.60	12	1.62	-319.00	1337.00	41200	20230725	-36.41	8188	20221021	219.98	41200	-36.41	20230725	8341	214.11	20230102	41200	-36.41	20230725	9110	187.60	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
105	20231012	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	750	2	3.20	656999850	27227	11.45	24050	24250	23850	30450	16450	23450	24130.45	1.77	1115	24216	23832	23466	23082	22716	24025	23275	110	7000	500	16410	50	1	22009994	5326	-75.86	18.10	12	0.12	-319.00	1337.00	41200	20230725	-41.26	8188	20221021	195.55	41200	-41.26	20230725	8341	190.13	20230102	41200	-41.26	20230725	9110	165.64	20221021	0.67	N	079810	500	110 억	388633	N	N	234	N	N
106	20231011	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	800	2	3.53	5515730300	234885	48.74	23100	23850	23100	29400	15900	22650	23482.78	1.67	12872	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5161	-73.51	17.54	12	1.07	-319.00	1337.00	41200	20230725	-43.08	8188	20221021	186.39	41200	-43.08	20230725	8341	181.14	20230102	41200	-43.08	20230725	9110	157.41	20221021	0.66	N	079810	500	110 억	368627	N	N	234	N	N
107	20231011	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	700	2	3.09	5328622900	226895	47.08	23100	23850	23100	29400	15900	22650	23484.97	1.67	12653	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5139	-73.20	17.46	12	1.03	-319.00	1337.00	41200	20230725	-43.33	8188	20221021	185.17	41200	-43.33	20230725	8341	179.94	20230102	41200	-43.33	20230725	9110	156.31	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
108	20231011	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	900	2	3.97	4711107000	200621	41.63	23100	23850	23100	29400	15900	22650	23482.62	1.67	12474	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5183	-73.82	17.61	12	0.91	-319.00	1337.00	41200	20230725	-42.84	8188	20221021	187.62	41200	-42.84	20230725	8341	182.34	20230102	41200	-42.84	20230725	9110	158.51	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
109	20231011	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	1000	2	4.42	3892440500	166043	34.45	23100	23750	23100	29400	15900	22650	23442.36	1.67	15920	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5205	-74.14	17.69	12	0.75	-319.00	1337.00	41200	20230725	-42.60	8188	20221021	188.84	41200	-42.60	20230725	8341	183.54	20230102	41200	-42.60	20230725	9110	159.60	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
110	20231011	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	900	2	3.97	3507720000	149728	31.07	23100	23750	23100	29400	15900	22650	23427.28	1.67	14110	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5183	-73.82	17.61	12	0.68	-319.00	1337.00	41200	20230725	-42.84	8188	20221021	187.62	41200	-42.84	20230725	8341	182.34	20230102	41200	-42.84	20230725	9110	158.51	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
111	20231011	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	850	2	3.75	3034655450	129690	26.91	23100	23750	23100	29400	15900	22650	23399.30	1.67	18791	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5172	-73.67	17.58	12	0.59	-319.00	1337.00	41200	20230725	-42.96	8188	20221021	187.01	41200	-42.96	20230725	8341	181.74	20230102	41200	-42.96	20230725	9110	157.96	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
112	20231011	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	650	2	2.87	1802460450	77136	16.01	23100	23550	23100	29400	15900	22650	23367.31	1.67	2678	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5128	-73.04	17.43	12	0.35	-319.00	1337.00	41200	20230725	-43.45	8188	20221021	184.56	41200	-43.45	20230725	8341	179.34	20230102	41200	-43.45	20230725	9110	155.76	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
113	20231011	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	550	2	2.43	463601950	19879	4.12	23100	23550	23100	29400	15900	22650	23321.19	1.67	1357	25716	24182	23316	21782	20916	23750	21350	110	6750	500	15850	50	1	22009994	5106	-72.73	17.35	12	0.09	-319.00	1337.00	41200	20230725	-43.69	8188	20221021	183.34	41200	-43.69	20230725	8341	178.14	20230102	41200	-43.69	20230725	9110	154.67	20221021	0.66	N	079810	500	110 억	368627	N	N	0	N	N
114	20231010	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-1500	5	-6.21	11191584050	478342	201.86	24300	24850	22450	31350	16950	24150	23396.78	1.64	9331	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	4985	-71.00	16.94	12	2.17	-319.00	1337.00	41200	20230725	-45.02	8188	20221021	176.62	41200	-45.02	20230725	8341	171.55	20230102	41200	-45.02	20230725	9110	148.63	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
115	20231010	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-1550	5	-6.42	10520019150	448628	189.32	24300	24850	22500	31350	16950	24150	23448.80	1.64	-1558	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	4974	-70.85	16.90	12	2.04	-319.00	1337.00	41200	20230725	-45.15	8188	20221021	176.01	41200	-45.15	20230725	8341	170.95	20230102	41200	-45.15	20230725	9110	148.08	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
116	20231010	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-1200	5	-4.97	8693842600	368365	155.45	24300	24850	22900	31350	16950	24150	23600.67	1.64	-22689	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	5051	-71.94	17.17	12	1.67	-319.00	1337.00	41200	20230725	-44.30	8188	20221021	180.29	41200	-44.30	20230725	8341	175.15	20230102	41200	-44.30	20230725	9110	151.92	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
117	20231010	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-1050	5	-4.35	7384676050	311430	131.43	24300	24850	23000	31350	16950	24150	23711.69	1.64	-40029	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	5084	-72.41	17.28	12	1.41	-319.00	1337.00	41200	20230725	-43.93	8188	20221021	182.12	41200	-43.93	20230725	8341	176.95	20230102	41200	-43.93	20230725	9110	153.57	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
118	20231010	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-550	5	-2.28	5768054100	241970	102.11	24300	24850	23250	31350	16950	24150	23837.46	1.64	-38111	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	5194	-73.98	17.65	12	1.10	-319.00	1337.00	41200	20230725	-42.72	8188	20221021	188.23	41200	-42.72	20230725	8341	182.94	20230102	41200	-42.72	20230725	9110	159.06	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
119	20231010	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	-250	5	-1.04	5086655400	213214	89.98	24300	24850	23250	31350	16950	24150	23856.59	1.64	-28950	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	5260	-74.92	17.88	12	0.97	-319.00	1337.00	41200	20230725	-41.99	8188	20221021	191.89	41200	-41.99	20230725	8341	186.54	20230102	41200	-41.99	20230725	9110	162.35	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
120	20231010	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-550	5	-2.28	4047437900	169880	71.69	24300	24850	23250	31350	16950	24150	23824.64	1.64	-29519	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	5194	-73.98	17.65	12	0.77	-319.00	1337.00	41200	20230725	-42.72	8188	20221021	188.23	41200	-42.72	20230725	8341	182.94	20230102	41200	-42.72	20230725	9110	159.06	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
121	20231010	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-600	5	-2.48	1244501250	51728	21.83	24300	24850	23350	31350	16950	24150	24057.97	1.64	-19365	24883	24516	23833	23466	22783	24700	23650	110	7200	500	16900	50	1	22009994	5183	-73.82	17.61	12	0.24	-319.00	1337.00	41200	20230725	-42.84	8188	20221021	187.62	41200	-42.84	20230725	8341	182.34	20230102	41200	-42.84	20230725	9110	158.51	20221021	0.66	N	079810	500	110 억	361966	N	N	1	N	N
122	20231006	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	750	2	3.21	5439833350	230498	52.03	23350	24200	23150	30400	16400	23400	23597.90	1.65	-1497	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5315	-75.71	18.06	12	1.05	-319.00	1337.00	41200	20230725	-41.38	8188	20221021	194.94	41200	-41.38	20230725	8341	189.53	20230102	41200	-41.38	20230725	9110	165.09	20221021	0.69	N	079810	500	110 억	363876	N	N	1	N	N
123	20231006	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	50	2	0.21	4256195700	181082	40.87	23350	23900	23150	30400	16400	23400	23504.26	1.65	901	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5161	-73.51	17.54	12	0.82	-319.00	1337.00	41200	20230725	-43.08	8188	20221021	186.39	41200	-43.08	20230725	8341	181.14	20230102	41200	-43.08	20230725	9110	157.41	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N
124	20231006	140527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	250	2	1.07	3710692500	157845	35.63	23350	23900	23150	30400	16400	23400	23508.47	1.65	2814	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5205	-74.14	17.69	12	0.72	-319.00	1337.00	41200	20230725	-42.60	8188	20221021	188.84	41200	-42.60	20230725	8341	183.54	20230102	41200	-42.60	20230725	9110	159.60	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N
125	20231006	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	150	2	0.64	3340833700	142207	32.10	23350	23900	23150	30400	16400	23400	23492.76	1.65	5337	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5183	-73.82	17.61	12	0.65	-319.00	1337.00	41200	20230725	-42.84	8188	20221021	187.62	41200	-42.84	20230725	8341	182.34	20230102	41200	-42.84	20230725	9110	158.51	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N
126	20231006	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	150	2	0.64	2927279200	124670	28.14	23350	23900	23150	30400	16400	23400	23480.23	1.65	5454	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5183	-73.82	17.61	12	0.57	-319.00	1337.00	41200	20230725	-42.84	8188	20221021	187.62	41200	-42.84	20230725	8341	182.34	20230102	41200	-42.84	20230725	9110	158.51	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N
127	20231006	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	100	2	0.43	2432251450	103517	23.36	23350	23900	23150	30400	16400	23400	23496.17	1.65	2817	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5172	-73.67	17.58	12	0.47	-319.00	1337.00	41200	20230725	-42.96	8188	20221021	187.01	41200	-42.96	20230725	8341	181.74	20230102	41200	-42.96	20230725	9110	157.96	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N
128	20231006	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	200	2	0.85	1839566550	78336	17.68	23350	23900	23150	30400	16400	23400	23483.05	1.65	-1236	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5194	-73.98	17.65	12	0.36	-319.00	1337.00	41200	20230725	-42.72	8188	20221021	188.23	41200	-42.72	20230725	8341	182.94	20230102	41200	-42.72	20230725	9110	159.06	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N
129	20231006	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	100	2	0.43	334112500	14246	3.22	23350	23650	23150	30400	16400	23400	23453.15	1.65	-2755	25033	24216	23583	22766	22133	23900	22450	110	7000	500	16380	50	1	22009994	5172	-73.67	17.58	12	0.06	-319.00	1337.00	41200	20230725	-42.96	8188	20221021	187.01	41200	-42.96	20230725	8341	181.74	20230102	41200	-42.96	20230725	9110	157.96	20221021	0.69	N	079810	500	110 억	363876	N	N	99	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History