KissMeData/382840/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-420	5	-2.71	914913880	60349	170.57	15650	15650	15040	20100	10840	15480	15160.90	0.68	0	-15818	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2300	14.94	2.04	12	0.40	1008.00	7400.00	33250	20230410	-54.71	15000	20231027	0.40	33250	-54.71	20230410	15000	0.40	20231027	33250	-54.71	20230410	15000	0.40	20231027	4.78	N	382840	100	15 억	104469	N	N	556	N	N
3	20231031	151247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15220	-260	5	-1.68	870654570	57420	162.29	15650	15650	15040	20100	10840	15480	15162.91	0.68	0	-16371	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2324	15.10	2.06	12	0.38	1008.00	7400.00	33250	20230410	-54.23	15000	20231027	1.47	33250	-54.23	20230410	15000	1.47	20231027	33250	-54.23	20230410	15000	1.47	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
4	20231031	141257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-420	5	-2.71	707963380	46678	131.93	15650	15650	15040	20100	10840	15480	15166.96	0.68	0	-21122	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2300	14.94	2.04	12	0.31	1008.00	7400.00	33250	20230410	-54.71	15000	20231027	0.40	33250	-54.71	20230410	15000	0.40	20231027	33250	-54.71	20230410	15000	0.40	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
5	20231031	131246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	-390	5	-2.52	599906360	39503	111.65	15650	15650	15040	20100	10840	15480	15186.35	0.68	0	-18918	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2304	14.97	2.04	12	0.26	1008.00	7400.00	33250	20230410	-54.62	15000	20231027	0.60	33250	-54.62	20230410	15000	0.60	20231027	33250	-54.62	20230410	15000	0.60	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
6	20231031	121248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	-400	5	-2.58	520984840	34263	96.84	15650	15650	15060	20100	10840	15480	15205.46	0.68	0	-16741	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2303	14.96	2.04	12	0.22	1008.00	7400.00	33250	20230410	-54.65	15000	20231027	0.53	33250	-54.65	20230410	15000	0.53	20231027	33250	-54.65	20230410	15000	0.53	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
7	20231031	111318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	-400	5	-2.58	465987870	30614	86.53	15650	15650	15060	20100	10840	15480	15221.40	0.68	0	-15676	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2303	14.96	2.04	12	0.20	1008.00	7400.00	33250	20230410	-54.65	15000	20231027	0.53	33250	-54.65	20230410	15000	0.53	20231027	33250	-54.65	20230410	15000	0.53	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
8	20231031	101255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15160	-320	5	-2.07	330872300	21678	61.27	15650	15650	15160	20100	10840	15480	15263.05	0.68	0	-12651	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2315	15.04	2.05	12	0.14	1008.00	7400.00	33250	20230410	-54.41	15000	20231027	1.07	33250	-54.41	20230410	15000	1.07	20231027	33250	-54.41	20230410	15000	1.07	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
9	20231031	091257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	-300	5	-1.94	135038070	8796	24.86	15650	15650	15160	20100	10840	15480	15352.21	0.68	0	-6990	15893	15686	15413	15206	14933	15790	15310	15	4620	100	11140	10	1	15271581	2318	15.06	2.05	12	0.06	1008.00	7400.00	33250	20230410	-54.35	15000	20231027	1.20	33250	-54.35	20230410	15000	1.20	20231027	33250	-54.35	20230410	15000	1.20	20231027	4.78	N	382840	100	15 억	104469	N	N	0	N	N
10	20231030	161230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	350	2	2.31	543126540	35118	43.35	15140	15620	15140	19660	10600	15130	15466.00	0.64	0	6546	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2364	15.36	2.09	12	0.23	1008.00	7400.00	33250	20230410	-53.44	15000	20231027	3.20	33250	-53.44	20230410	15000	3.20	20231027	33250	-53.44	20230410	15000	3.20	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
11	20231030	151202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	360	2	2.38	516637700	33407	41.24	15140	15620	15140	19660	10600	15130	15465.22	0.64	0	6050	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2366	15.37	2.09	12	0.22	1008.00	7400.00	33250	20230410	-53.41	15000	20231027	3.27	33250	-53.41	20230410	15000	3.27	20231027	33250	-53.41	20230410	15000	3.27	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
12	20231030	141201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	360	2	2.38	474995260	30724	37.92	15140	15620	15140	19660	10600	15130	15460.36	0.64	0	5650	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2366	15.37	2.09	12	0.20	1008.00	7400.00	33250	20230410	-53.41	15000	20231027	3.27	33250	-53.41	20230410	15000	3.27	20231027	33250	-53.41	20230410	15000	3.27	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
13	20231030	131205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15550	420	2	2.78	393402430	25480	31.45	15140	15590	15140	19660	10600	15130	15439.98	0.64	0	4204	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2375	15.43	2.10	12	0.17	1008.00	7400.00	33250	20230410	-53.23	15000	20231027	3.67	33250	-53.23	20230410	15000	3.67	20231027	33250	-53.23	20230410	15000	3.67	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
14	20231030	121155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	410	2	2.71	349030100	22625	27.93	15140	15590	15140	19660	10600	15130	15427.10	0.64	0	3155	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2373	15.42	2.10	12	0.15	1008.00	7400.00	33250	20230410	-53.26	15000	20231027	3.60	33250	-53.26	20230410	15000	3.60	20231027	33250	-53.26	20230410	15000	3.60	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
15	20231030	111156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15560	430	2	2.84	280455350	18202	22.47	15140	15590	15140	19660	10600	15130	15408.35	0.64	0	3566	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2376	15.44	2.10	12	0.12	1008.00	7400.00	33250	20230410	-53.20	15000	20231027	3.73	33250	-53.20	20230410	15000	3.73	20231027	33250	-53.20	20230410	15000	3.73	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
16	20231030	101151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	330	2	2.18	233877900	15201	18.76	15140	15550	15140	19660	10600	15130	15386.15	0.64	0	1468	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2361	15.34	2.09	12	0.10	1008.00	7400.00	33250	20230410	-53.50	15000	20231027	3.07	33250	-53.50	20230410	15000	3.07	20231027	33250	-53.50	20230410	15000	3.07	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
17	20231030	091152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15380	250	2	1.65	65775770	4306	5.32	15140	15400	15140	19660	10600	15130	15276.29	0.64	0	1154	16150	15640	15320	14810	14490	15895	15065	15	4530	100	10890	10	1	15271581	2349	15.26	2.08	12	0.03	1008.00	7400.00	33250	20230410	-53.74	15000	20231027	2.53	33250	-53.74	20230410	15000	2.53	20231027	33250	-53.74	20230410	15000	2.53	20231027	4.87	N	382840	100	15 억	97588	N	N	5	N	N
18	20231027	161054	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15130	-20	5	-0.13	1222497660	79783	126.18	15100	15830	15000	19690	10610	15150	15323.66	0.51	0	18857	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2311	15.01	2.04	12	0.52	1008.00	7400.00	33250	20230410	-54.50	15000	20231027	0.87	33250	-54.50	20230410	15000	0.87	20231027	33250	-54.50	20230410	15000	0.87	20231027	4.73	N	382840	100	15 억	78642	N	N	5	N	N
19	20231027	151152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15150	0	3	0.00	1157586330	75496	119.40	15100	15830	15000	19690	10610	15150	15333.08	0.51	0	17710	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2314	15.03	2.05	12	0.49	1008.00	7400.00	33250	20230410	-54.44	15000	20231027	1.00	33250	-54.44	20230410	15000	1.00	20231027	33250	-54.44	20230410	15000	1.00	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
20	20231027	141151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15290	140	2	0.92	985660470	64196	101.52	15100	15830	15000	19690	10610	15150	15353.92	0.51	0	16742	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2335	15.17	2.07	12	0.42	1008.00	7400.00	33250	20230410	-54.02	15000	20231027	1.93	33250	-54.02	20230410	15000	1.93	20231027	33250	-54.02	20230410	15000	1.93	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
21	20231027	131140	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15270	120	2	0.79	879121580	57226	90.50	15100	15830	15000	19690	10610	15150	15362.28	0.51	0	15503	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2332	15.15	2.06	12	0.37	1008.00	7400.00	33250	20230410	-54.08	15000	20231027	1.80	33250	-54.08	20230410	15000	1.80	20231027	33250	-54.08	20230410	15000	1.80	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
22	20231027	121153	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15650	500	2	3.30	797079550	51914	82.10	15100	15830	15000	19690	10610	15150	15353.85	0.51	0	15593	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2390	15.53	2.11	12	0.34	1008.00	7400.00	33250	20230410	-52.93	15000	20231027	4.33	33250	-52.93	20230410	15000	4.33	20231027	33250	-52.93	20230410	15000	4.33	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
23	20231027	111200	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15650	500	2	3.30	669531630	43799	69.27	15100	15700	15000	19690	10610	15150	15286.46	0.51	0	11304	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2390	15.53	2.11	12	0.29	1008.00	7400.00	33250	20230410	-52.93	15000	20231027	4.33	33250	-52.93	20230410	15000	4.33	20231027	33250	-52.93	20230410	15000	4.33	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
24	20231027	101148	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15180	30	2	0.20	424556270	27995	44.27	15100	15480	15000	19690	10610	15150	15165.43	0.51	0	2699	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2318	15.06	2.05	12	0.18	1008.00	7400.00	33250	20230410	-54.35	15000	20231027	1.20	33250	-54.35	20230410	15000	1.20	20231027	33250	-54.35	20230410	15000	1.20	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
25	20231027	091154	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15290	140	2	0.92	258286760	16976	26.85	15100	15480	15100	19690	10610	15150	15214.82	0.51	0	3903	15616	15382	15266	15032	14916	15325	14975	15	4540	100	10900	10	1	15271581	2335	15.17	2.07	12	0.11	1008.00	7400.00	33250	20230410	-54.02	15100	20231027	1.26	33250	-54.02	20230410	15100	1.26	20231027	33250	-54.02	20230410	15100	1.26	20231027	4.73	N	382840	100	15 억	78642	N	N	45	N	N
26	20231026	161136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15150	-640	5	-4.05	932604940	60882	52.95	15460	15500	15150	20500	11060	15790	15318.43	0.53	0	-2995	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2314	15.03	2.05	12	0.40	1008.00	7400.00	33250	20230410	-54.44	15110	20231023	0.26	33250	-54.44	20230410	15110	0.26	20231023	33250	-54.44	20230410	15110	0.26	20231023	4.88	N	382840	100	15 억	81632	N	N	45	N	N
27	20231026	151133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	-580	5	-3.67	847972270	55302	48.10	15460	15500	15200	20500	11060	15790	15333.48	0.53	0	-2773	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2323	15.09	2.06	12	0.36	1008.00	7400.00	33250	20230410	-54.26	15110	20231023	0.66	33250	-54.26	20230410	15110	0.66	20231023	33250	-54.26	20230410	15110	0.66	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
28	20231026	141136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15240	-550	5	-3.48	685472030	44627	38.81	15460	15500	15240	20500	11060	15790	15360.03	0.53	0	-2859	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2327	15.12	2.06	12	0.29	1008.00	7400.00	33250	20230410	-54.17	15110	20231023	0.86	33250	-54.17	20230410	15110	0.86	20231023	33250	-54.17	20230410	15110	0.86	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
29	20231026	131133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15310	-480	5	-3.04	564433370	36702	31.92	15460	15500	15290	20500	11060	15790	15378.82	0.53	0	-2619	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2338	15.19	2.07	12	0.24	1008.00	7400.00	33250	20230410	-53.95	15110	20231023	1.32	33250	-53.95	20230410	15110	1.32	20231023	33250	-53.95	20230410	15110	1.32	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
30	20231026	121126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	-440	5	-2.79	515151550	33487	29.12	15460	15500	15290	20500	11060	15790	15383.63	0.53	0	-2297	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2344	15.23	2.07	12	0.22	1008.00	7400.00	33250	20230410	-53.83	15110	20231023	1.59	33250	-53.83	20230410	15110	1.59	20231023	33250	-53.83	20230410	15110	1.59	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
31	20231026	111142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15390	-400	5	-2.53	422625420	27451	23.87	15460	15500	15340	20500	11060	15790	15395.63	0.53	0	-1350	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2350	15.27	2.08	12	0.18	1008.00	7400.00	33250	20230410	-53.71	15110	20231023	1.85	33250	-53.71	20230410	15110	1.85	20231023	33250	-53.71	20230410	15110	1.85	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
32	20231026	101137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15390	-400	5	-2.53	355602170	23096	20.09	15460	15500	15340	20500	11060	15790	15396.70	0.53	0	-13	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2350	15.27	2.08	12	0.15	1008.00	7400.00	33250	20230410	-53.71	15110	20231023	1.85	33250	-53.71	20230410	15110	1.85	20231023	33250	-53.71	20230410	15110	1.85	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
33	20231026	091135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	-360	5	-2.28	99418970	6451	5.61	15460	15500	15370	20500	11060	15790	15411.40	0.53	0	-119	17216	16502	16136	15422	15056	16320	15240	15	4710	100	11360	10	1	15271581	2356	15.31	2.09	12	0.04	1008.00	7400.00	33250	20230410	-53.59	15110	20231023	2.12	33250	-53.59	20230410	15110	2.12	20231023	33250	-53.59	20230410	15110	2.12	20231023	4.88	N	382840	100	15 억	81632	N	N	0	N	N
34	20231025	161136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15790	-1110	5	-6.57	1845924940	113954	27.56	16850	16850	15770	21950	11830	16900	16199.08	0.78	0	-38121	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2411	15.66	2.13	12	0.75	1008.00	7400.00	33250	20230410	-52.51	15110	20231023	4.50	33250	-52.51	20230410	15110	4.50	20231023	33250	-52.51	20230410	15110	4.50	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
35	20231025	151134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15780	-1120	5	-6.63	1781073540	109847	26.57	16850	16850	15780	21950	11830	16900	16214.12	0.78	0	-36841	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2410	15.65	2.13	12	0.72	1008.00	7400.00	33250	20230410	-52.54	15110	20231023	4.43	33250	-52.54	20230410	15110	4.43	20231023	33250	-52.54	20230410	15110	4.43	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
36	20231025	141130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16110	-790	5	-4.67	1352847270	82948	20.06	16850	16850	16020	21950	11830	16900	16309.58	0.78	0	-23906	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2460	15.98	2.18	12	0.54	1008.00	7400.00	33250	20230410	-51.55	15110	20231023	6.62	33250	-51.55	20230410	15110	6.62	20231023	33250	-51.55	20230410	15110	6.62	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
37	20231025	131131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16040	-860	5	-5.09	1277695970	78272	18.93	16850	16850	16020	21950	11830	16900	16323.79	0.78	0	-22377	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2450	15.91	2.17	12	0.51	1008.00	7400.00	33250	20230410	-51.76	15110	20231023	6.15	33250	-51.76	20230410	15110	6.15	20231023	33250	-51.76	20230410	15110	6.15	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
38	20231025	121135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	-700	5	-4.14	1056304960	64540	15.61	16850	16850	16150	21950	11830	16900	16366.66	0.78	0	-16272	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2474	16.07	2.19	12	0.42	1008.00	7400.00	33250	20230410	-51.28	15110	20231023	7.21	33250	-51.28	20230410	15110	7.21	20231023	33250	-51.28	20230410	15110	7.21	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
39	20231025	111134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	-650	5	-3.85	984655470	60127	14.54	16850	16850	16150	21950	11830	16900	16376.25	0.78	0	-14384	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2482	16.12	2.20	12	0.39	1008.00	7400.00	33250	20230410	-51.13	15110	20231023	7.54	33250	-51.13	20230410	15110	7.54	20231023	33250	-51.13	20230410	15110	7.54	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
40	20231025	101136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	-660	5	-3.91	807447300	49218	11.90	16850	16850	16150	21950	11830	16900	16405.52	0.78	0	-8851	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2480	16.11	2.19	12	0.32	1008.00	7400.00	33250	20230410	-51.16	15110	20231023	7.48	33250	-51.16	20230410	15110	7.48	20231023	33250	-51.16	20230410	15110	7.48	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
41	20231025	091131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-430	5	-2.54	181206090	10882	2.63	16850	16850	16470	21950	11830	16900	16651.89	0.78	0	-4126	19506	18202	16686	15382	13866	18855	16035	15	5050	100	12160	10	1	15271581	2515	16.34	2.23	12	0.07	1008.00	7400.00	33250	20230410	-50.47	15110	20231023	9.00	33250	-50.47	20230410	15110	9.00	20231023	33250	-50.47	20230410	15110	9.00	20231023	4.94	N	382840	100	15 억	119605	N	N	86	N	N
42	20231024	161104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16900	1500	2	9.74	6826966510	410022	627.20	15460	17990	15170	20000	10780	15400	16650.04	0.56	0	32225	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2581	16.77	2.28	12	2.68	1008.00	7400.00	33250	20230410	-49.17	15110	20231023	11.85	33250	-49.17	20230410	15110	11.85	20231023	33250	-49.17	20230410	15110	11.85	20231023	4.98	N	382840	100	15 억	85177	N	N	86	N	N
43	20231024	151124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	1550	2	10.06	6663951810	400395	612.48	15460	17990	15170	20000	10780	15400	16643.44	0.56	0	33470	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2589	16.82	2.29	12	2.62	1008.00	7400.00	33250	20230410	-49.02	15110	20231023	12.18	33250	-49.02	20230410	15110	12.18	20231023	33250	-49.02	20230410	15110	12.18	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
44	20231024	141106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16700	1300	2	8.44	5824701600	350479	536.12	15460	17990	15170	20000	10780	15400	16619.26	0.56	0	5951	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2550	16.57	2.26	12	2.29	1008.00	7400.00	33250	20230410	-49.77	15110	20231023	10.52	33250	-49.77	20230410	15110	10.52	20231023	33250	-49.77	20230410	15110	10.52	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
45	20231024	131110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	830	2	5.39	1739489860	110955	169.73	15460	16230	15170	20000	10780	15400	15677.44	0.56	0	22684	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2479	16.10	2.19	12	0.73	1008.00	7400.00	33250	20230410	-51.19	15110	20231023	7.41	33250	-51.19	20230410	15110	7.41	20231023	33250	-51.19	20230410	15110	7.41	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
46	20231024	121122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	190	2	1.23	1177200920	75571	115.60	15460	15980	15170	20000	10780	15400	15577.42	0.56	0	4965	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2381	15.47	2.11	12	0.49	1008.00	7400.00	33250	20230410	-53.11	15110	20231023	3.18	33250	-53.11	20230410	15110	3.18	20231023	33250	-53.11	20230410	15110	3.18	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
47	20231024	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	-50	5	-0.32	1105276390	70923	108.49	15460	15980	15170	20000	10780	15400	15584.17	0.56	0	2642	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2344	15.23	2.07	12	0.46	1008.00	7400.00	33250	20230410	-53.83	15110	20231023	1.59	33250	-53.83	20230410	15110	1.59	20231023	33250	-53.83	20230410	15110	1.59	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
48	20231024	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15430	30	2	0.19	839309590	53550	81.91	15460	15980	15420	20000	10780	15400	15673.38	0.56	0	2223	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2356	15.31	2.09	12	0.35	1008.00	7400.00	33250	20230410	-53.59	15110	20231023	2.12	33250	-53.59	20230410	15110	2.12	20231023	33250	-53.59	20230410	15110	2.12	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
49	20231024	091116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15650	250	2	1.62	264429780	16832	25.75	15460	15980	15460	20000	10780	15400	15709.94	0.56	0	9231	16473	15936	15523	14986	14573	15730	14780	15	4600	100	11080	10	1	15271581	2390	15.53	2.11	12	0.11	1008.00	7400.00	33250	20230410	-52.93	15110	20231023	3.57	33250	-52.93	20230410	15110	3.57	20231023	33250	-52.93	20230410	15110	3.57	20231023	4.98	N	382840	100	15 억	85177	N	N	0	N	N
50	20231023	161059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15400	-480	5	-3.02	1001260020	63891	70.23	15640	16060	15110	20600	11120	15880	15672.66	0.55	0	629	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2352	15.28	2.08	12	0.42	1008.00	7400.00	33250	20230410	-53.68	15110	20231023	1.92	33250	-53.68	20230410	15110	1.92	20231023	33250	-53.68	20230410	15110	1.92	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
51	20231023	151105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15530	-350	5	-2.20	861883970	54795	60.23	15640	16060	15110	20600	11120	15880	15729.24	0.55	0	16	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2372	15.41	2.10	12	0.36	1008.00	7400.00	33250	20230410	-53.29	15110	20231023	2.78	33250	-53.29	20230410	15110	2.78	20231023	33250	-53.29	20230410	15110	2.78	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
52	20231023	141103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15640	-240	5	-1.51	613432540	38774	42.62	15640	16060	15600	20600	11120	15880	15820.72	0.55	0	2799	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2388	15.52	2.11	12	0.25	1008.00	7400.00	33250	20230410	-52.96	15600	20231023	0.26	33250	-52.96	20230410	15600	0.26	20231023	33250	-52.96	20230410	15600	0.26	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
53	20231023	131109	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15800	-80	5	-0.50	484265480	30549	33.58	15640	16060	15640	20600	11120	15880	15852.09	0.55	0	5518	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2413	15.67	2.14	12	0.20	1008.00	7400.00	33250	20230410	-52.48	15640	20231023	1.02	33250	-52.48	20230410	15640	1.02	20231023	33250	-52.48	20230410	15640	1.02	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
54	20231023	121058	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15770	-110	5	-0.69	456222970	28772	31.63	15640	16060	15640	20600	11120	15880	15856.49	0.55	0	6118	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2408	15.64	2.13	12	0.19	1008.00	7400.00	33250	20230410	-52.57	15640	20231023	0.83	33250	-52.57	20230410	15640	0.83	20231023	33250	-52.57	20230410	15640	0.83	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
55	20231023	111057	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15960	80	2	0.50	369835900	23326	25.64	15640	16060	15640	20600	11120	15880	15855.09	0.55	0	8375	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2437	15.83	2.16	12	0.15	1008.00	7400.00	33250	20230410	-52.00	15640	20231023	2.05	33250	-52.00	20230410	15640	2.05	20231023	33250	-52.00	20230410	15640	2.05	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
56	20231023	101049	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15910	30	2	0.19	317745670	20061	22.05	15640	16060	15640	20600	11120	15880	15838.97	0.55	0	6713	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2430	15.78	2.15	12	0.13	1008.00	7400.00	33250	20230410	-52.15	15640	20231023	1.73	33250	-52.15	20230410	15640	1.73	20231023	33250	-52.15	20230410	15640	1.73	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
57	20231023	091111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16030	150	2	0.94	124179710	7872	8.65	15640	16040	15640	20600	11120	15880	15774.86	0.55	0	3650	16520	16200	15950	15630	15380	16075	15505	15	4720	100	11430	10	1	15271581	2448	15.90	2.17	12	0.05	1008.00	7400.00	33250	20230410	-51.79	15640	20231023	2.49	33250	-51.79	20230410	15640	2.49	20231023	33250	-51.79	20230410	15640	2.49	20231023	5.01	N	382840	100	15 억	84637	N	N	0	N	N
58	20231020	161053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15880	-580	5	-3.52	1437787410	90330	153.93	16270	16270	15700	21350	11530	16460	15917.15	0.55	96	2647	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2425	15.75	2.15	12	0.59	1008.00	7400.00	33250	20230410	-52.24	15700	20231020	1.15	33250	-52.24	20230410	15700	1.15	20231020	33250	-52.24	20230410	15700	1.15	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
59	20231020	151051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15950	-510	5	-3.10	1379604510	86669	147.69	16270	16270	15700	21350	11530	16460	15918.09	0.55	96	2591	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2436	15.82	2.16	12	0.57	1008.00	7400.00	33250	20230410	-52.03	15700	20231020	1.59	33250	-52.03	20230410	15700	1.59	20231020	33250	-52.03	20230410	15700	1.59	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
60	20231020	141104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16110	-350	5	-2.13	1212196520	76206	129.86	16270	16270	15700	21350	11530	16460	15906.84	0.55	96	2473	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2460	15.98	2.18	12	0.50	1008.00	7400.00	33250	20230410	-51.55	15700	20231020	2.61	33250	-51.55	20230410	15700	2.61	20231020	33250	-51.55	20230410	15700	2.61	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
61	20231020	131035	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15940	-520	5	-3.16	1107804860	69707	118.79	16270	16270	15700	21350	11530	16460	15892.30	0.55	96	-1076	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2434	15.81	2.15	12	0.46	1008.00	7400.00	33250	20230410	-52.06	15700	20231020	1.53	33250	-52.06	20230410	15700	1.53	20231020	33250	-52.06	20230410	15700	1.53	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
62	20231020	121045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15870	-590	5	-3.58	1049064910	66020	112.50	16270	16270	15700	21350	11530	16460	15890.11	0.55	96	-2256	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2424	15.74	2.14	12	0.43	1008.00	7400.00	33250	20230410	-52.27	15700	20231020	1.08	33250	-52.27	20230410	15700	1.08	20231020	33250	-52.27	20230410	15700	1.08	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
63	20231020	111056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15810	-650	5	-3.95	740730510	46503	79.24	16270	16270	15700	21350	11530	16460	15928.66	0.55	96	-4899	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2414	15.68	2.14	12	0.30	1008.00	7400.00	33250	20230410	-52.45	15700	20231020	0.70	33250	-52.45	20230410	15700	0.70	20231020	33250	-52.45	20230410	15700	0.70	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
64	20231020	101048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15880	-580	5	-3.52	511436560	31991	54.51	16270	16270	15880	21350	11530	16460	15986.89	0.55	96	-3835	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2425	15.75	2.15	12	0.21	1008.00	7400.00	33250	20230410	-52.24	15880	20231020	0.00	33250	-52.24	20230410	15880	0.00	20231020	33250	-52.24	20230410	15880	0.00	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
65	20231020	091045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16020	-440	5	-2.67	114886580	7143	12.17	16270	16270	16010	21350	11530	16460	16083.80	0.55	96	-2093	17033	16746	16593	16306	16153	16670	16230	15	4890	100	11850	10	1	15271581	2447	15.89	2.16	12	0.05	1008.00	7400.00	33250	20230410	-51.82	16010	20231020	0.06	33250	-51.82	20230410	16010	0.06	20231020	33250	-51.82	20230410	16010	0.06	20231020	5.00	N	382840	100	15 억	83269	N	N	21	N	N
66	20231019	161045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16460	-620	5	-3.63	958065140	57838	161.49	16800	16880	16440	22200	11960	17080	16564.89	0.62	0	-12054	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2514	16.33	2.22	12	0.38	1008.00	7400.00	33250	20230410	-50.50	16050	20230103	2.55	33250	-50.50	20230410	16050	2.55	20230103	33250	-50.50	20230410	16050	2.55	20230103	5.03	N	382840	100	15 억	94831	N	N	21	N	N
67	20231019	151032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	-580	5	-3.40	884583330	53377	149.04	16800	16880	16440	22200	11960	17080	16572.37	0.62	0	-11755	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2520	16.37	2.23	12	0.35	1008.00	7400.00	33250	20230410	-50.38	16050	20230103	2.80	33250	-50.38	20230410	16050	2.80	20230103	33250	-50.38	20230410	16050	2.80	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
68	20231019	141048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	-560	5	-3.28	754707720	45497	127.03	16800	16880	16440	22200	11960	17080	16588.08	0.62	0	-11390	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2523	16.39	2.23	12	0.30	1008.00	7400.00	33250	20230410	-50.32	16050	20230103	2.93	33250	-50.32	20230410	16050	2.93	20230103	33250	-50.32	20230410	16050	2.93	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
69	20231019	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	-550	5	-3.22	665427100	40078	111.90	16800	16880	16440	22200	11960	17080	16603.30	0.62	0	-10298	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2524	16.40	2.23	12	0.26	1008.00	7400.00	33250	20230410	-50.29	16050	20230103	2.99	33250	-50.29	20230410	16050	2.99	20230103	33250	-50.29	20230410	16050	2.99	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
70	20231019	121046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	-600	5	-3.51	594041880	35745	99.80	16800	16880	16480	22200	11960	17080	16618.88	0.62	0	-9704	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2517	16.35	2.23	12	0.23	1008.00	7400.00	33250	20230410	-50.44	16050	20230103	2.68	33250	-50.44	20230410	16050	2.68	20230103	33250	-50.44	20230410	16050	2.68	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
71	20231019	111038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16620	-460	5	-2.69	342922470	20587	57.48	16800	16880	16560	22200	11960	17080	16657.23	0.62	0	-4904	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2538	16.49	2.25	12	0.13	1008.00	7400.00	33250	20230410	-50.02	16050	20230103	3.55	33250	-50.02	20230410	16050	3.55	20230103	33250	-50.02	20230410	16050	3.55	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
72	20231019	101034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	-440	5	-2.58	239195440	14363	40.10	16800	16880	16560	22200	11960	17080	16653.58	0.62	0	-6021	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2541	16.51	2.25	12	0.09	1008.00	7400.00	33250	20230410	-49.95	16050	20230103	3.68	33250	-49.95	20230410	16050	3.68	20230103	33250	-49.95	20230410	16050	3.68	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
73	20231019	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16590	-490	5	-2.87	113073150	6790	18.96	16800	16880	16560	22200	11960	17080	16652.89	0.62	0	-5073	17960	17520	17260	16820	16560	17390	16690	15	5120	100	12290	10	1	15271581	2534	16.46	2.24	12	0.04	1008.00	7400.00	33250	20230410	-50.11	16050	20230103	3.36	33250	-50.11	20230410	16050	3.36	20230103	33250	-50.11	20230410	16050	3.36	20230103	5.03	N	382840	100	15 억	94831	N	N	1	N	N
74	20231018	161046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17080	-210	5	-1.21	607084420	35397	107.95	17280	17700	17000	22450	12110	17290	17150.63	0.69	-96	-9661	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2608	16.94	2.31	12	0.23	1008.00	7400.00	33250	20230410	-48.63	16050	20230103	6.42	33250	-48.63	20230410	16050	6.42	20230103	33250	-48.63	20230410	16050	6.42	20230103	5.11	N	382840	100	15 억	104702	N	N	1	N	N
75	20231018	151038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17130	-160	5	-0.93	587863220	34272	104.52	17280	17700	17000	22450	12110	17290	17152.73	0.69	-96	-9519	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2616	16.99	2.31	12	0.22	1008.00	7400.00	33250	20230410	-48.48	16050	20230103	6.73	33250	-48.48	20230410	16050	6.73	20230103	33250	-48.48	20230410	16050	6.73	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
76	20231018	141022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17060	-230	5	-1.33	547412830	31907	97.31	17280	17700	17000	22450	12110	17290	17156.37	0.69	-96	-8658	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2605	16.92	2.31	12	0.21	1008.00	7400.00	33250	20230410	-48.69	16050	20230103	6.29	33250	-48.69	20230410	16050	6.29	20230103	33250	-48.69	20230410	16050	6.29	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
77	20231018	131019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17090	-200	5	-1.16	478040960	27842	84.91	17280	17700	17000	22450	12110	17290	17169.63	0.69	-96	-7217	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2610	16.95	2.31	12	0.18	1008.00	7400.00	33250	20230410	-48.60	16050	20230103	6.48	33250	-48.60	20230410	16050	6.48	20230103	33250	-48.60	20230410	16050	6.48	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
78	20231018	121038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17120	-170	5	-0.98	419098050	24397	74.41	17280	17700	17000	22450	12110	17290	17178.10	0.69	-96	-4857	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2614	16.98	2.31	12	0.16	1008.00	7400.00	33250	20230410	-48.51	16050	20230103	6.67	33250	-48.51	20230410	16050	6.67	20230103	33250	-48.51	20230410	16050	6.67	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
79	20231018	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17110	-180	5	-1.04	368320560	21429	65.35	17280	17700	17000	22450	12110	17290	17187.78	0.69	-96	-3118	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2613	16.97	2.31	12	0.14	1008.00	7400.00	33250	20230410	-48.54	16050	20230103	6.60	33250	-48.54	20230410	16050	6.60	20230103	33250	-48.54	20230410	16050	6.60	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
80	20231018	101042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17020	-270	5	-1.56	256444670	14901	45.45	17280	17700	17000	22450	12110	17290	17209.71	0.69	-96	-3923	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2599	16.88	2.30	12	0.10	1008.00	7400.00	33250	20230410	-48.81	16050	20230103	6.04	33250	-48.81	20230410	16050	6.04	20230103	33250	-48.81	20230410	16050	6.04	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
81	20231018	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17380	90	2	0.52	29188170	1689	5.15	17280	17380	17190	22450	12110	17290	17281.15	0.69	-96	335	17576	17432	17216	17072	16856	17505	17145	15	5160	100	12440	10	1	15271581	2654	17.24	2.35	12	0.01	1008.00	7400.00	33250	20230410	-47.73	16050	20230103	8.29	33250	-47.73	20230410	16050	8.29	20230103	33250	-47.73	20230410	16050	8.29	20230103	5.11	N	382840	100	15 억	104702	N	N	57	N	N
82	20231017	161027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17290	430	2	2.55	559954190	32541	61.59	17000	17360	17000	21900	11810	16860	17207.61	0.64	0	6736	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2640	17.15	2.34	12	0.21	1008.00	7400.00	33250	20230410	-48.00	16050	20230103	7.73	33250	-48.00	20230410	16050	7.73	20230103	33250	-48.00	20230410	16050	7.73	20230103	5.09	N	382840	100	15 억	98019	N	N	57	N	N
83	20231017	151034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17240	380	2	2.25	545308760	31693	59.98	17000	17360	17000	21900	11810	16860	17205.97	0.64	0	6312	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2633	17.10	2.33	12	0.21	1008.00	7400.00	33250	20230410	-48.15	16050	20230103	7.41	33250	-48.15	20230410	16050	7.41	20230103	33250	-48.15	20230410	16050	7.41	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
84	20231017	141037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17210	350	2	2.08	469427090	27287	51.64	17000	17360	17000	21900	11810	16860	17203.32	0.64	0	4924	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2628	17.07	2.33	12	0.18	1008.00	7400.00	33250	20230410	-48.24	16050	20230103	7.23	33250	-48.24	20230410	16050	7.23	20230103	33250	-48.24	20230410	16050	7.23	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
85	20231017	131029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17340	480	2	2.85	404014510	23501	44.48	17000	17340	17000	21900	11810	16860	17191.38	0.64	0	5745	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2648	17.20	2.34	12	0.15	1008.00	7400.00	33250	20230410	-47.85	16050	20230103	8.04	33250	-47.85	20230410	16050	8.04	20230103	33250	-47.85	20230410	16050	8.04	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
86	20231017	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17200	340	2	2.02	285226570	16613	31.44	17000	17270	17000	21900	11810	16860	17168.88	0.64	0	2056	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2627	17.06	2.32	12	0.11	1008.00	7400.00	33250	20230410	-48.27	16050	20230103	7.17	33250	-48.27	20230410	16050	7.17	20230103	33250	-48.27	20230410	16050	7.17	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
87	20231017	111023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17180	320	2	1.90	234635330	13668	25.87	17000	17270	17000	21900	11810	16860	17166.76	0.64	0	3479	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2624	17.04	2.32	12	0.09	1008.00	7400.00	33250	20230410	-48.33	16050	20230103	7.04	33250	-48.33	20230410	16050	7.04	20230103	33250	-48.33	20230410	16050	7.04	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
88	20231017	101015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17240	380	2	2.25	200139040	11659	22.07	17000	17270	17000	21900	11810	16860	17166.06	0.64	0	3814	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2633	17.10	2.33	12	0.08	1008.00	7400.00	33250	20230410	-48.15	16050	20230103	7.41	33250	-48.15	20230410	16050	7.41	20230103	33250	-48.15	20230410	16050	7.41	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
89	20231017	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17220	360	2	2.14	72898360	4262	8.07	17000	17220	17000	21900	11810	16860	17104.26	0.64	0	2838	17173	17016	16853	16696	16533	16935	16615	15	5040	100	12130	10	1	15271581	2630	17.08	2.33	12	0.03	1008.00	7400.00	33250	20230410	-48.21	16050	20230103	7.29	33250	-48.21	20230410	16050	7.29	20230103	33250	-48.21	20230410	16050	7.29	20230103	5.09	N	382840	100	15 억	98019	N	N	8	N	N
90	20231016	161024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16860	-340	5	-1.98	880392440	52475	85.06	17000	17010	16690	22350	12040	17200	16777.26	0.64	0	1091	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2575	16.73	2.28	12	0.34	1008.00	7400.00	33250	20230410	-49.29	16050	20230103	5.05	33250	-49.29	20230410	16050	5.05	20230103	33250	-49.29	20230410	16050	5.05	20230103	5.12	N	382840	100	15 억	97000	N	N	8	N	N
91	20231016	151024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-390	5	-2.27	860294310	51282	83.12	17000	17010	16690	22350	12040	17200	16775.76	0.64	0	1323	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2567	16.68	2.27	12	0.34	1008.00	7400.00	33250	20230410	-49.44	16050	20230103	4.74	33250	-49.44	20230410	16050	4.74	20230103	33250	-49.44	20230410	16050	4.74	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
92	20231016	141026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16720	-480	5	-2.79	662726840	39471	63.98	17000	17010	16690	22350	12040	17200	16790.22	0.64	0	-5942	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2553	16.59	2.26	12	0.26	1008.00	7400.00	33250	20230410	-49.71	16050	20230103	4.17	33250	-49.71	20230410	16050	4.17	20230103	33250	-49.71	20230410	16050	4.17	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
93	20231016	131018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	-470	5	-2.73	522790070	31097	50.41	17000	17010	16700	22350	12040	17200	16811.59	0.64	0	-5577	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2555	16.60	2.26	12	0.20	1008.00	7400.00	33250	20230410	-49.68	16050	20230103	4.24	33250	-49.68	20230410	16050	4.24	20230103	33250	-49.68	20230410	16050	4.24	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
94	20231016	121019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	-440	5	-2.56	360963110	21425	34.73	17000	17010	16730	22350	12040	17200	16847.75	0.64	0	-5199	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2560	16.63	2.26	12	0.14	1008.00	7400.00	33250	20230410	-49.59	16050	20230103	4.42	33250	-49.59	20230410	16050	4.42	20230103	33250	-49.59	20230410	16050	4.42	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
95	20231016	111013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16740	-460	5	-2.67	310693540	18429	29.87	17000	17010	16730	22350	12040	17200	16858.95	0.64	0	-5040	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2556	16.61	2.26	12	0.12	1008.00	7400.00	33250	20230410	-49.65	16050	20230103	4.30	33250	-49.65	20230410	16050	4.30	20230103	33250	-49.65	20230410	16050	4.30	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
96	20231016	101007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	-230	5	-1.34	166094150	9847	15.96	17000	17010	16730	22350	12040	17200	16867.49	0.64	0	-928	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2592	16.84	2.29	12	0.06	1008.00	7400.00	33250	20230410	-48.96	16050	20230103	5.73	33250	-48.96	20230410	16050	5.73	20230103	33250	-48.96	20230410	16050	5.73	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
97	20231016	091010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-390	5	-2.27	64344790	3819	6.19	17000	17010	16730	22350	12040	17200	16848.60	0.64	0	-586	17726	17462	17306	17042	16886	17385	16965	15	5150	100	12380	10	1	15271581	2567	16.68	2.27	12	0.03	1008.00	7400.00	33250	20230410	-49.44	16050	20230103	4.74	33250	-49.44	20230410	16050	4.74	20230103	33250	-49.44	20230410	16050	4.74	20230103	5.12	N	382840	100	15 억	97000	N	N	0	N	N
98	20231012	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17650	640	2	3.76	1041128410	59641	100.83	17000	17670	17000	22100	11910	17010	17456.12	0.73	0	-3331	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2695	17.51	2.39	12	0.39	1008.00	7400.00	33250	20230410	-46.92	16050	20230103	9.97	33250	-46.92	20230410	16050	9.97	20230103	33250	-46.92	20230410	16050	9.97	20230103	5.22	N	382840	100	15 억	111204	N	N	500	N	N
99	20231012	151017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17590	580	2	3.41	1001420340	57388	97.02	17000	17670	17000	22100	11910	17010	17450.00	0.73	0	-3228	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2686	17.45	2.38	12	0.38	1008.00	7400.00	33250	20230410	-47.10	16050	20230103	9.60	33250	-47.10	20230410	16050	9.60	20230103	33250	-47.10	20230410	16050	9.60	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
100	20231012	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	620	2	3.64	829905530	47650	80.56	17000	17630	17000	22100	11910	17010	17416.70	0.73	0	2853	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2692	17.49	2.38	12	0.31	1008.00	7400.00	33250	20230410	-46.98	16050	20230103	9.84	33250	-46.98	20230410	16050	9.84	20230103	33250	-46.98	20230410	16050	9.84	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
101	20231012	131019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17450	440	2	2.59	755744130	43419	73.41	17000	17540	17000	22100	11910	17010	17405.84	0.73	0	2063	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2665	17.31	2.36	12	0.28	1008.00	7400.00	33250	20230410	-47.52	16050	20230103	8.72	33250	-47.52	20230410	16050	8.72	20230103	33250	-47.52	20230410	16050	8.72	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
102	20231012	121030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17460	450	2	2.65	664972460	38209	64.60	17000	17540	17000	22100	11910	17010	17403.56	0.73	0	2791	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2666	17.32	2.36	12	0.25	1008.00	7400.00	33250	20230410	-47.49	16050	20230103	8.79	33250	-47.49	20230410	16050	8.79	20230103	33250	-47.49	20230410	16050	8.79	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
103	20231012	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	490	2	2.88	571543920	32847	55.53	17000	17540	17000	22100	11910	17010	17400.19	0.73	0	749	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2673	17.36	2.36	12	0.22	1008.00	7400.00	33250	20230410	-47.37	16050	20230103	9.03	33250	-47.37	20230410	16050	9.03	20230103	33250	-47.37	20230410	16050	9.03	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
104	20231012	101020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	500	2	2.94	399058670	22989	38.87	17000	17530	17000	22100	11910	17010	17358.68	0.73	0	341	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2674	17.37	2.37	12	0.15	1008.00	7400.00	33250	20230410	-47.34	16050	20230103	9.10	33250	-47.34	20230410	16050	9.10	20230103	33250	-47.34	20230410	16050	9.10	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
105	20231012	091028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17280	270	2	1.59	107926090	6267	10.60	17000	17400	17000	22100	11910	17010	17221.33	0.73	0	2512	17476	17242	16826	16592	16176	17360	16710	15	5090	100	12240	10	1	15271581	2639	17.14	2.34	12	0.04	1008.00	7400.00	33250	20230410	-48.03	16050	20230103	7.66	33250	-48.03	20230410	16050	7.66	20230103	33250	-48.03	20230410	16050	7.66	20230103	5.22	N	382840	100	15 억	111204	N	N	0	N	N
106	20231011	161016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17010	740	2	4.55	993395240	58827	68.46	16410	17060	16410	21150	11390	16270	16885.91	0.57	0	22723	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2598	16.88	2.30	12	0.39	1008.00	7400.00	33250	20230410	-48.84	16050	20230103	5.98	33250	-48.84	20230410	16050	5.98	20230103	33250	-48.84	20230410	16050	5.98	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
107	20231011	151022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	700	2	4.30	939334380	55644	64.76	16410	17060	16410	21150	11390	16270	16881.14	0.57	0	22292	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2592	16.84	2.29	12	0.36	1008.00	7400.00	33250	20230410	-48.96	16050	20230103	5.73	33250	-48.96	20230410	16050	5.73	20230103	33250	-48.96	20230410	16050	5.73	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
108	20231011	141024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17020	750	2	4.61	854041350	50626	58.92	16410	17060	16410	21150	11390	16270	16869.62	0.57	0	22155	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2599	16.88	2.30	12	0.33	1008.00	7400.00	33250	20230410	-48.81	16050	20230103	6.04	33250	-48.81	20230410	16050	6.04	20230103	33250	-48.81	20230410	16050	6.04	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
109	20231011	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	700	2	4.30	756612280	44894	52.25	16410	17060	16410	21150	11390	16270	16853.31	0.57	0	21065	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2592	16.84	2.29	12	0.29	1008.00	7400.00	33250	20230410	-48.96	16050	20230103	5.73	33250	-48.96	20230410	16050	5.73	20230103	33250	-48.96	20230410	16050	5.73	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
110	20231011	121032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16950	680	2	4.18	730853560	43374	50.48	16410	17060	16410	21150	11390	16270	16850.04	0.57	0	20304	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2589	16.82	2.29	12	0.28	1008.00	7400.00	33250	20230410	-49.02	16050	20230103	5.61	33250	-49.02	20230410	16050	5.61	20230103	33250	-49.02	20230410	16050	5.61	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
111	20231011	111025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17000	730	2	4.49	644237690	38277	44.55	16410	17000	16410	21150	11390	16270	16830.93	0.57	0	18450	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2596	16.87	2.30	12	0.25	1008.00	7400.00	33250	20230410	-48.87	16050	20230103	5.92	33250	-48.87	20230410	16050	5.92	20230103	33250	-48.87	20230410	16050	5.92	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
112	20231011	101019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	510	2	3.13	466815200	27784	32.34	16410	16950	16410	21150	11390	16270	16801.58	0.57	0	13883	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2563	16.65	2.27	12	0.18	1008.00	7400.00	33250	20230410	-49.53	16050	20230103	4.55	33250	-49.53	20230410	16050	4.55	20230103	33250	-49.53	20230410	16050	4.55	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
113	20231011	091021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	520	2	3.20	123865240	7454	8.68	16410	16800	16410	21150	11390	16270	16617.28	0.57	0	2568	17436	16852	16556	15972	15676	16705	15825	15	4880	100	11710	10	1	15271581	2564	16.66	2.27	12	0.05	1008.00	7400.00	33250	20230410	-49.50	16050	20230103	4.61	33250	-49.50	20230410	16050	4.61	20230103	33250	-49.50	20230410	16050	4.61	20230103	5.30	N	382840	100	15 억	86507	N	N	13	N	N
114	20231010	161626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16270	-470	5	-2.81	1427371500	85481	156.33	16720	17140	16260	21750	11720	16740	16699.46	0.56	-96	-584	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2485	16.14	2.20	12	0.56	1008.00	7400.00	33250	20230410	-51.07	16050	20230103	1.37	33250	-51.07	20230410	16050	1.37	20230103	33250	-51.07	20230410	16050	1.37	20230103	5.38	N	382840	100	15 억	85756	N	N	13	N	N
115	20231010	151008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16310	-430	5	-2.57	1271100180	75884	138.78	16720	17140	16260	21750	11720	16740	16750.57	0.56	-96	-2758	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2491	16.18	2.20	12	0.50	1008.00	7400.00	33250	20230410	-50.95	16050	20230103	1.62	33250	-50.95	20230410	16050	1.62	20230103	33250	-50.95	20230410	16050	1.62	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
116	20231010	141014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	-210	5	-1.25	987083440	58564	107.10	16720	17140	16510	21750	11720	16740	16854.78	0.56	-96	-4267	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2524	16.40	2.23	12	0.38	1008.00	7400.00	33250	20230410	-50.29	16050	20230103	2.99	33250	-50.29	20230410	16050	2.99	20230103	33250	-50.29	20230410	16050	2.99	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
117	20231010	131008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16630	-110	5	-0.66	847474310	50128	91.67	16720	17140	16610	21750	11720	16740	16906.21	0.56	-96	-3953	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2540	16.50	2.25	12	0.33	1008.00	7400.00	33250	20230410	-49.98	16050	20230103	3.61	33250	-49.98	20230410	16050	3.61	20230103	33250	-49.98	20230410	16050	3.61	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
118	20231010	121004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	100	2	0.60	669224280	39465	72.17	16720	17140	16720	21750	11720	16740	16957.41	0.56	-96	-405	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2572	16.71	2.28	12	0.26	1008.00	7400.00	33250	20230410	-49.35	16050	20230103	4.92	33250	-49.35	20230410	16050	4.92	20230103	33250	-49.35	20230410	16050	4.92	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
119	20231010	110946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17010	270	2	1.61	451726310	26621	48.68	16720	17140	16720	21750	11720	16740	16968.80	0.56	-96	7176	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2598	16.88	2.30	12	0.17	1008.00	7400.00	33250	20230410	-48.84	16050	20230103	5.98	33250	-48.84	20230410	16050	5.98	20230103	33250	-48.84	20230410	16050	5.98	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
120	20231010	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16970	230	2	1.37	324744210	19183	35.08	16720	17120	16720	21750	11720	16740	16928.75	0.56	-96	6233	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2592	16.84	2.29	12	0.13	1008.00	7400.00	33250	20230410	-48.96	16050	20230103	5.73	33250	-48.96	20230410	16050	5.73	20230103	33250	-48.96	20230410	16050	5.73	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
121	20231010	090951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16800	60	2	0.36	92182140	5491	10.04	16720	16890	16720	21750	11720	16740	16787.86	0.56	-96	1263	17373	17056	16653	16336	15933	17215	16495	15	5010	100	12050	10	1	15271581	2566	16.67	2.27	12	0.04	1008.00	7400.00	33250	20230410	-49.47	16050	20230103	4.67	33250	-49.47	20230410	16050	4.67	20230103	33250	-49.47	20230410	16050	4.67	20230103	5.38	N	382840	100	15 억	85756	N	N	0	N	N
122	20231006	160958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16740	230	2	1.39	910872070	54515	68.99	16260	16970	16250	21450	11560	16510	16708.61	0.46	96	15722	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2556	16.61	2.26	12	0.36	1008.00	7400.00	33250	20230410	-49.65	16050	20230103	4.30	33250	-49.65	20230410	16050	4.30	20230103	33250	-49.65	20230410	16050	4.30	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
123	20231006	150944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	280	2	1.70	830970090	49743	62.96	16260	16970	16250	21450	11560	16510	16705.27	0.46	96	15087	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2564	16.66	2.27	12	0.33	1008.00	7400.00	33250	20230410	-49.50	16050	20230103	4.61	33250	-49.50	20230410	16050	4.61	20230103	33250	-49.50	20230410	16050	4.61	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
124	20231006	140947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	330	2	2.00	773808660	46337	58.64	16260	16970	16250	21450	11560	16510	16699.59	0.46	96	15276	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2572	16.71	2.28	12	0.30	1008.00	7400.00	33250	20230410	-49.35	16050	20230103	4.92	33250	-49.35	20230410	16050	4.92	20230103	33250	-49.35	20230410	16050	4.92	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
125	20231006	130935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16890	380	2	2.30	743410450	44529	56.36	16260	16970	16250	21450	11560	16510	16694.98	0.46	96	15152	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2579	16.76	2.28	12	0.29	1008.00	7400.00	33250	20230410	-49.20	16050	20230103	5.23	33250	-49.20	20230410	16050	5.23	20230103	33250	-49.20	20230410	16050	5.23	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
126	20231006	120934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	330	2	2.00	700416450	41977	53.13	16260	16970	16250	21450	11560	16510	16685.73	0.46	96	14011	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2572	16.71	2.28	12	0.27	1008.00	7400.00	33250	20230410	-49.35	16050	20230103	4.92	33250	-49.35	20230410	16050	4.92	20230103	33250	-49.35	20230410	16050	4.92	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
127	20231006	110926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16770	260	2	1.57	611607970	36683	46.43	16260	16970	16250	21450	11560	16510	16672.80	0.46	96	14481	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2561	16.64	2.27	12	0.24	1008.00	7400.00	33250	20230410	-49.56	16050	20230103	4.49	33250	-49.56	20230410	16050	4.49	20230103	33250	-49.56	20230410	16050	4.49	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
128	20231006	100933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16900	390	2	2.36	533912920	32077	40.60	16260	16970	16250	21450	11560	16510	16644.74	0.46	96	13980	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2581	16.77	2.28	12	0.21	1008.00	7400.00	33250	20230410	-49.17	16050	20230103	5.30	33250	-49.17	20230410	16050	5.30	20230103	33250	-49.17	20230410	16050	5.30	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N
129	20231006	090926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	220	2	1.33	268821710	16338	20.68	16260	16760	16250	21450	11560	16510	16453.76	0.46	96	7142	17230	16870	16690	16330	16150	16780	16240	15	4940	100	11880	10	1	15271581	2555	16.60	2.26	12	0.11	1008.00	7400.00	33250	20230410	-49.68	16050	20230103	4.24	33250	-49.68	20230410	16050	4.24	20230103	33250	-49.68	20230410	16050	4.24	20230103	5.37	N	382840	100	15 억	70200	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History