KissMeData/388720/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	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	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20750	250	2	1.22	871415200	42890	24.15	20500	20900	19970	26650	14350	20500	20314.89	0.31	-5030	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1855	-73.06	4.46	12	0.48	-284.00	4649.00	37150	20230413	-44.15	18560	20231023	11.80	37150	-44.15	20230413	18560	11.80	20231023	37150	-44.15	20230413	18560	11.80	20231023	3.31	N	388720	500	44 억	27988	N	N	130	N	N
3	20231031	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	-300	5	-1.46	793685650	39120	22.02	20500	20900	19970	26650	14350	20500	20288.49	0.31	-4176	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1805	-71.13	4.35	12	0.44	-284.00	4649.00	37150	20230413	-45.63	18560	20231023	8.84	37150	-45.63	20230413	18560	8.84	20231023	37150	-45.63	20230413	18560	8.84	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
4	20231031	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19980	-520	5	-2.54	706353190	34784	19.58	20500	20900	19970	26650	14350	20500	20306.84	0.31	-5078	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	10	1	8937846	1786	-70.35	4.30	12	0.39	-284.00	4649.00	37150	20230413	-46.22	18560	20231023	7.65	37150	-46.22	20230413	18560	7.65	20231023	37150	-46.22	20230413	18560	7.65	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
5	20231031	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-400	5	-1.95	635316050	31235	17.58	20500	20900	20050	26650	14350	20500	20339.88	0.31	-2706	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1797	-70.77	4.32	12	0.35	-284.00	4649.00	37150	20230413	-45.90	18560	20231023	8.30	37150	-45.90	20230413	18560	8.30	20231023	37150	-45.90	20230413	18560	8.30	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
6	20231031	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20150	-350	5	-1.71	587327800	28849	16.24	20500	20900	20100	26650	14350	20500	20358.69	0.31	-2658	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1801	-70.95	4.33	12	0.32	-284.00	4649.00	37150	20230413	-45.76	18560	20231023	8.57	37150	-45.76	20230413	18560	8.57	20231023	37150	-45.76	20230413	18560	8.57	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
7	20231031	111321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	-100	5	-0.49	447560350	21916	12.34	20500	20900	20200	26650	14350	20500	20421.63	0.31	-3402	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1823	-71.83	4.39	12	0.25	-284.00	4649.00	37150	20230413	-45.09	18560	20231023	9.91	37150	-45.09	20230413	18560	9.91	20231023	37150	-45.09	20230413	18560	9.91	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
8	20231031	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	-150	5	-0.73	263657300	12851	7.23	20500	20900	20350	26650	14350	20500	20516.48	0.31	-1825	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1819	-71.65	4.38	12	0.14	-284.00	4649.00	37150	20230413	-45.22	18560	20231023	9.64	37150	-45.22	20230413	18560	9.64	20231023	37150	-45.22	20230413	18560	9.64	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
9	20231031	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	100	2	0.49	66745550	3239	1.82	20500	20900	20500	26650	14350	20500	20606.84	0.31	610	22633	21566	20483	19416	18333	22100	19950	45	6150	500	14350	50	1	8937846	1841	-72.54	4.43	12	0.04	-284.00	4649.00	37150	20230413	-44.55	18560	20231023	10.99	37150	-44.55	20230413	18560	10.99	20231023	37150	-44.55	20230413	18560	10.99	20231023	3.31	N	388720	500	44 억	27988	N	N	40	N	N
10	20231030	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	790	2	4.01	3652757660	176650	650.81	19600	21550	19400	25600	13800	19710	20678.42	0.17	12002	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1832	-72.18	4.41	12	1.98	-284.00	4649.00	37150	20230413	-44.82	18560	20231023	10.45	37150	-44.82	20230413	18560	10.45	20231023	37150	-44.82	20230413	18560	10.45	20231023	3.32	N	388720	500	44 억	15226	N	N	40	N	N
11	20231030	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	790	2	4.01	3572356110	172729	636.37	19600	21550	19400	25600	13800	19710	20681.85	0.17	11667	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1832	-72.18	4.41	12	1.93	-284.00	4649.00	37150	20230413	-44.82	18560	20231023	10.45	37150	-44.82	20230413	18560	10.45	20231023	37150	-44.82	20230413	18560	10.45	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
12	20231030	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	890	2	4.52	3521022160	170234	627.17	19600	21550	19400	25600	13800	19710	20683.42	0.17	11093	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1841	-72.54	4.43	12	1.90	-284.00	4649.00	37150	20230413	-44.55	18560	20231023	10.99	37150	-44.55	20230413	18560	10.99	20231023	37150	-44.55	20230413	18560	10.99	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
13	20231030	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	990	2	5.02	3329160360	160999	593.15	19600	21550	19400	25600	13800	19710	20678.14	0.17	9821	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1850	-72.89	4.45	12	1.80	-284.00	4649.00	37150	20230413	-44.28	18560	20231023	11.53	37150	-44.28	20230413	18560	11.53	20231023	37150	-44.28	20230413	18560	11.53	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
14	20231030	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	590	2	2.99	3112785660	150516	554.53	19600	21550	19400	25600	13800	19710	20680.76	0.17	8734	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1814	-71.48	4.37	12	1.68	-284.00	4649.00	37150	20230413	-45.36	18560	20231023	9.38	37150	-45.36	20230413	18560	9.38	20231023	37150	-45.36	20230413	18560	9.38	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
15	20231030	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	740	2	3.75	3002992460	145136	534.71	19600	21550	19400	25600	13800	19710	20690.89	0.17	8637	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1828	-72.01	4.40	12	1.62	-284.00	4649.00	37150	20230413	-44.95	18560	20231023	10.18	37150	-44.95	20230413	18560	10.18	20231023	37150	-44.95	20230413	18560	10.18	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
16	20231030	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	990	2	5.02	707229710	34820	128.28	19600	20850	19400	25600	13800	19710	20311.02	0.17	4301	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	50	1	8937846	1850	-72.89	4.45	12	0.39	-284.00	4649.00	37150	20230413	-44.28	18560	20231023	11.53	37150	-44.28	20230413	18560	11.53	20231023	37150	-44.28	20230413	18560	11.53	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
17	20231030	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19460	-250	5	-1.27	29800100	1521	5.60	19600	19840	19460	25600	13800	19710	19592.44	0.17	-909	20263	19986	19563	19286	18863	20125	19425	45	5890	500	13790	10	1	8937846	1739	-68.52	4.19	12	0.02	-284.00	4649.00	37150	20230413	-47.62	18560	20231023	4.85	37150	-47.62	20230413	18560	4.85	20231023	37150	-47.62	20230413	18560	4.85	20231023	3.32	N	388720	500	44 억	15226	N	N	2	N	N
18	20231027	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19710	100	2	0.51	526616090	26953	76.98	19500	19840	19140	25450	13730	19610	19538.28	0.20	-2700	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1762	-69.40	4.24	12	0.30	-284.00	4649.00	37150	20230413	-46.94	18560	20231023	6.20	37150	-46.94	20230413	18560	6.20	20231023	37150	-46.94	20230413	18560	6.20	20231023	3.33	N	388720	500	44 억	17706	N	N	2	N	N
19	20231027	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19710	100	2	0.51	480951500	24633	70.35	19500	19840	19140	25450	13730	19610	19524.68	0.20	-2604	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1762	-69.40	4.24	12	0.28	-284.00	4649.00	37150	20230413	-46.94	18560	20231023	6.20	37150	-46.94	20230413	18560	6.20	20231023	37150	-46.94	20230413	18560	6.20	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
20	20231027	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19690	80	2	0.41	447389010	22928	65.48	19500	19840	19140	25450	13730	19610	19512.78	0.20	-2365	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1760	-69.33	4.24	12	0.26	-284.00	4649.00	37150	20230413	-47.00	18560	20231023	6.09	37150	-47.00	20230413	18560	6.09	20231023	37150	-47.00	20230413	18560	6.09	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
21	20231027	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19740	130	2	0.66	374222600	19216	54.88	19500	19800	19140	25450	13730	19610	19474.53	0.20	-2108	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1764	-69.51	4.25	12	0.21	-284.00	4649.00	37150	20230413	-46.86	18560	20231023	6.36	37150	-46.86	20230413	18560	6.36	20231023	37150	-46.86	20230413	18560	6.36	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
22	20231027	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19790	180	2	0.92	317455740	16341	46.67	19500	19800	19140	25450	13730	19610	19426.95	0.20	-1688	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1769	-69.68	4.26	12	0.18	-284.00	4649.00	37150	20230413	-46.73	18560	20231023	6.63	37150	-46.73	20230413	18560	6.63	20231023	37150	-46.73	20230413	18560	6.63	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
23	20231027	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19710	100	2	0.51	282228410	14559	41.58	19500	19720	19140	25450	13730	19610	19385.15	0.20	-1651	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1762	-69.40	4.24	12	0.16	-284.00	4649.00	37150	20230413	-46.94	18560	20231023	6.20	37150	-46.94	20230413	18560	6.20	20231023	37150	-46.94	20230413	18560	6.20	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
24	20231027	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19340	-270	5	-1.38	192804600	9988	28.52	19500	19620	19140	25450	13730	19610	19303.62	0.20	-2888	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1729	-68.10	4.16	12	0.11	-284.00	4649.00	37150	20230413	-47.94	18560	20231023	4.20	37150	-47.94	20230413	18560	4.20	20231023	37150	-47.94	20230413	18560	4.20	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
25	20231027	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19460	-150	5	-0.76	42958410	2209	6.31	19500	19620	19340	25450	13730	19610	19446.99	0.20	-8	20436	20022	19586	19172	18736	20230	19380	45	5840	500	13720	10	1	8937846	1739	-68.52	4.19	12	0.02	-284.00	4649.00	37150	20230413	-47.62	18560	20231023	4.85	37150	-47.62	20230413	18560	4.85	20231023	37150	-47.62	20230413	18560	4.85	20231023	3.33	N	388720	500	44 억	17706	N	N	114	N	N
26	20231026	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19610	-170	5	-0.86	683550560	34808	141.77	19150	20000	19150	25700	13850	19780	19637.82	0.22	-1310	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1753	-69.05	4.22	12	0.39	-284.00	4649.00	37150	20230413	-47.21	18560	20231023	5.66	37150	-47.21	20230413	18560	5.66	20231023	37150	-47.21	20230413	18560	5.66	20231023	3.37	N	388720	500	44 억	19428	N	N	114	N	N
27	20231026	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19790	10	2	0.05	638514990	32519	132.45	19150	20000	19150	25700	13850	19780	19635.14	0.22	-1424	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1769	-69.68	4.26	12	0.36	-284.00	4649.00	37150	20230413	-46.73	18560	20231023	6.63	37150	-46.73	20230413	18560	6.63	20231023	37150	-46.73	20230413	18560	6.63	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
28	20231026	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19660	-120	5	-0.61	430670880	21982	89.53	19150	20000	19150	25700	13850	19780	19591.98	0.22	-4794	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1757	-69.23	4.23	12	0.25	-284.00	4649.00	37150	20230413	-47.08	18560	20231023	5.93	37150	-47.08	20230413	18560	5.93	20231023	37150	-47.08	20230413	18560	5.93	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
29	20231026	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19770	-10	5	-0.05	372408970	19027	77.50	19150	20000	19150	25700	13850	19780	19572.66	0.22	-4980	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1767	-69.61	4.25	12	0.21	-284.00	4649.00	37150	20230413	-46.78	18560	20231023	6.52	37150	-46.78	20230413	18560	6.52	20231023	37150	-46.78	20230413	18560	6.52	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
30	20231026	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19780	0	3	0.00	331088420	16933	68.97	19150	20000	19150	25700	13850	19780	19552.85	0.22	-4373	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1768	-69.65	4.25	12	0.19	-284.00	4649.00	37150	20230413	-46.76	18560	20231023	6.57	37150	-46.76	20230413	18560	6.57	20231023	37150	-46.76	20230413	18560	6.57	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
31	20231026	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19700	-80	5	-0.40	250744820	12838	52.29	19150	20000	19150	25700	13850	19780	19531.46	0.22	-2730	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1761	-69.37	4.24	12	0.14	-284.00	4649.00	37150	20230413	-46.97	18560	20231023	6.14	37150	-46.97	20230413	18560	6.14	20231023	37150	-46.97	20230413	18560	6.14	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
32	20231026	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19410	-370	5	-1.87	123230640	6388	26.02	19150	19450	19150	25700	13850	19780	19290.96	0.22	-533	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1735	-68.35	4.18	12	0.07	-284.00	4649.00	37150	20230413	-47.75	18560	20231023	4.58	37150	-47.75	20230413	18560	4.58	20231023	37150	-47.75	20230413	18560	4.58	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
33	20231026	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19390	-390	5	-1.97	29695520	1545	6.29	19150	19450	19150	25700	13850	19780	19220.40	0.22	-234	20633	20206	19823	19396	19013	20420	19610	45	5920	500	13840	10	1	8937846	1733	-68.27	4.17	12	0.02	-284.00	4649.00	37150	20230413	-47.81	18560	20231023	4.47	37150	-47.81	20230413	18560	4.47	20231023	37150	-47.81	20230413	18560	4.47	20231023	3.37	N	388720	500	44 억	19428	N	N	121	N	N
34	20231025	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19780	190	2	0.97	482772490	24354	77.99	19590	20250	19440	25450	13720	19590	19823.41	0.26	-3710	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1768	-69.65	4.25	12	0.27	-284.00	4649.00	37150	20230413	-46.76	18560	20231023	6.57	37150	-46.76	20230413	18560	6.57	20231023	37150	-46.76	20230413	18560	6.57	20231023	3.37	N	388720	500	44 억	23046	N	N	121	N	N
35	20231025	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19860	270	2	1.38	448781710	22637	72.49	19590	20250	19440	25450	13720	19590	19825.44	0.26	-3632	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1775	-69.93	4.27	12	0.25	-284.00	4649.00	37150	20230413	-46.54	18560	20231023	7.00	37150	-46.54	20230413	18560	7.00	20231023	37150	-46.54	20230413	18560	7.00	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
36	20231025	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19880	290	2	1.48	386348290	19490	62.41	19590	20250	19440	25450	13720	19590	19823.25	0.26	-2770	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1777	-70.00	4.28	12	0.22	-284.00	4649.00	37150	20230413	-46.49	18560	20231023	7.11	37150	-46.49	20230413	18560	7.11	20231023	37150	-46.49	20230413	18560	7.11	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
37	20231025	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19740	150	2	0.77	358092260	18062	57.84	19590	20250	19440	25450	13720	19590	19826.10	0.26	-3089	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1764	-69.51	4.25	12	0.20	-284.00	4649.00	37150	20230413	-46.86	18560	20231023	6.36	37150	-46.86	20230413	18560	6.36	20231023	37150	-46.86	20230413	18560	6.36	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
38	20231025	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19940	350	2	1.79	300273270	15147	48.51	19590	20250	19440	25450	13720	19590	19824.39	0.26	-2296	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1782	-70.21	4.29	12	0.17	-284.00	4649.00	37150	20230413	-46.33	18560	20231023	7.44	37150	-46.33	20230413	18560	7.44	20231023	37150	-46.33	20230413	18560	7.44	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
39	20231025	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19880	290	2	1.48	166488190	8473	27.13	19590	20150	19440	25450	13720	19590	19649.46	0.26	-1713	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1777	-70.00	4.28	12	0.09	-284.00	4649.00	37150	20230413	-46.49	18560	20231023	7.11	37150	-46.49	20230413	18560	7.11	20231023	37150	-46.49	20230413	18560	7.11	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
40	20231025	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19600	10	2	0.05	107071110	5462	17.49	19590	20150	19440	25450	13720	19590	19602.98	0.26	-2681	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1752	-69.01	4.22	12	0.06	-284.00	4649.00	37150	20230413	-47.24	18560	20231023	5.60	37150	-47.24	20230413	18560	5.60	20231023	37150	-47.24	20230413	18560	5.60	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
41	20231025	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19620	30	2	0.15	44281840	2248	7.20	19590	20150	19510	25450	13720	19590	19699.74	0.26	-947	20236	19912	19296	18972	18356	20075	19135	45	5860	500	13710	10	1	8937846	1754	-69.08	4.22	12	0.03	-284.00	4649.00	37150	20230413	-47.19	18560	20231023	5.71	37150	-47.19	20230413	18560	5.71	20231023	37150	-47.19	20230413	18560	5.71	20231023	3.37	N	388720	500	44 억	23046	N	N	350	N	N
42	20231024	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19590	640	2	3.38	593736110	30992	89.10	18950	19620	18680	24600	13270	18950	19156.83	0.15	9820	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1751	-68.98	4.21	12	0.35	-284.00	4649.00	37150	20230413	-47.27	18560	20231023	5.55	37150	-47.27	20230413	18560	5.55	20231023	37150	-47.27	20230413	18560	5.55	20231023	3.36	N	388720	500	44 억	13087	N	N	350	N	N
43	20231024	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19600	650	2	3.43	561079380	29325	84.30	18950	19620	18680	24600	13270	18950	19133.15	0.15	9996	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1752	-69.01	4.22	12	0.33	-284.00	4649.00	37150	20230413	-47.24	18560	20231023	5.60	37150	-47.24	20230413	18560	5.60	20231023	37150	-47.24	20230413	18560	5.60	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
44	20231024	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19380	430	2	2.27	398977690	21006	60.39	18950	19380	18680	24600	13270	18950	18993.51	0.15	6528	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1732	-68.24	4.17	12	0.24	-284.00	4649.00	37150	20230413	-47.83	18560	20231023	4.42	37150	-47.83	20230413	18560	4.42	20231023	37150	-47.83	20230413	18560	4.42	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
45	20231024	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19050	100	2	0.53	274567820	14511	41.72	18950	19160	18680	24600	13270	18950	18921.36	0.15	2097	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1703	-67.08	4.10	12	0.16	-284.00	4649.00	37150	20230413	-48.72	18560	20231023	2.64	37150	-48.72	20230413	18560	2.64	20231023	37150	-48.72	20230413	18560	2.64	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
46	20231024	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18930	-20	5	-0.11	228438690	12078	34.72	18950	19160	18680	24600	13270	18950	18913.62	0.15	1644	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1692	-66.65	4.07	12	0.14	-284.00	4649.00	37150	20230413	-49.04	18560	20231023	1.99	37150	-49.04	20230413	18560	1.99	20231023	37150	-49.04	20230413	18560	1.99	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
47	20231024	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18710	-240	5	-1.27	181036340	9564	27.49	18950	19160	18680	24600	13270	18950	18928.93	0.15	776	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1672	-65.88	4.02	12	0.11	-284.00	4649.00	37150	20230413	-49.64	18560	20231023	0.81	37150	-49.64	20230413	18560	0.81	20231023	37150	-49.64	20230413	18560	0.81	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
48	20231024	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19060	110	2	0.58	81426490	4277	12.30	18950	19160	18950	24600	13270	18950	19038.25	0.15	7	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1704	-67.11	4.10	12	0.05	-284.00	4649.00	37150	20230413	-48.69	18560	20231023	2.69	37150	-48.69	20230413	18560	2.69	20231023	37150	-48.69	20230413	18560	2.69	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
49	20231024	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19150	200	2	1.06	10796660	567	1.63	18950	19160	18950	24600	13270	18950	19041.89	0.15	70	19823	19386	18973	18536	18123	19605	18755	45	5650	500	13260	10	1	8937846	1712	-67.43	4.12	12	0.01	-284.00	4649.00	37150	20230413	-48.45	18560	20231023	3.18	37150	-48.45	20230413	18560	3.18	20231023	37150	-48.45	20230413	18560	3.18	20231023	3.36	N	388720	500	44 억	13087	N	N	22	N	N
50	20231023	161101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18950	-200	5	-1.04	647836820	33966	53.70	18690	19410	18560	24850	13410	19150	19073.32	0.15	-5647	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1694	-66.73	4.08	12	0.38	-284.00	4649.00	37150	20230413	-48.99	18560	20231023	2.10	37150	-48.99	20230413	18560	2.10	20231023	37150	-48.99	20230413	18560	2.10	20231023	3.38	N	388720	500	44 억	13453	N	N	22	N	N
51	20231023	151108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18940	-210	5	-1.10	590425350	30929	48.89	18690	19410	18560	24850	13410	19150	19089.70	0.15	-4410	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1693	-66.69	4.07	12	0.35	-284.00	4649.00	37150	20230413	-49.02	18560	20231023	2.05	37150	-49.02	20230413	18560	2.05	20231023	37150	-49.02	20230413	18560	2.05	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
52	20231023	141105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19020	-130	5	-0.68	491276230	25710	40.64	18690	19410	18560	24850	13410	19150	19108.37	0.15	-3427	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1700	-66.97	4.09	12	0.29	-284.00	4649.00	37150	20230413	-48.80	18560	20231023	2.48	37150	-48.80	20230413	18560	2.48	20231023	37150	-48.80	20230413	18560	2.48	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
53	20231023	131112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19120	-30	5	-0.16	402836660	21085	33.33	18690	19410	18560	24850	13410	19150	19105.37	0.15	-2509	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1709	-67.32	4.11	12	0.24	-284.00	4649.00	37150	20230413	-48.53	18560	20231023	3.02	37150	-48.53	20230413	18560	3.02	20231023	37150	-48.53	20230413	18560	3.02	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
54	20231023	121101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19140	-10	5	-0.05	350544620	18355	29.02	18690	19410	18560	24850	13410	19150	19098.05	0.15	-1240	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1711	-67.39	4.12	12	0.21	-284.00	4649.00	37150	20230413	-48.48	18560	20231023	3.12	37150	-48.48	20230413	18560	3.12	20231023	37150	-48.48	20230413	18560	3.12	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
55	20231023	111059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19190	40	2	0.21	248968410	13061	20.65	18690	19410	18560	24850	13410	19150	19061.97	0.15	985	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1715	-67.57	4.13	12	0.15	-284.00	4649.00	37150	20230413	-48.34	18560	20231023	3.39	37150	-48.34	20230413	18560	3.39	20231023	37150	-48.34	20230413	18560	3.39	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
56	20231023	101051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19330	180	2	0.94	222362580	11681	18.47	18690	19410	18560	24850	13410	19150	19036.26	0.15	1312	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1728	-68.06	4.16	12	0.13	-284.00	4649.00	37150	20230413	-47.97	18560	20231023	4.15	37150	-47.97	20230413	18560	4.15	20231023	37150	-47.97	20230413	18560	4.15	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
57	20231023	091113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19090	-60	5	-0.31	81798620	4333	6.85	18690	19090	18560	24850	13410	19150	18878.06	0.15	1051	20043	19596	19203	18756	18363	19400	18560	45	5700	500	13400	10	1	8937846	1706	-67.22	4.11	12	0.05	-284.00	4649.00	37150	20230413	-48.61	18560	20231023	2.86	37150	-48.61	20230413	18560	2.86	20231023	37150	-48.61	20230413	18560	2.86	20231023	3.38	N	388720	500	44 억	13453	N	N	0	N	N
58	20231020	161056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19150	-760	5	-3.82	1181284660	62046	111.45	19460	19650	18810	25850	13940	19910	19038.81	0.17	-1332	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1712	-67.43	4.12	12	0.69	-284.00	4649.00	37150	20230413	-48.45	18810	20231020	1.81	37150	-48.45	20230413	18810	1.81	20231020	37150	-48.45	20230413	18810	1.81	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
59	20231020	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18920	-990	5	-4.97	1124859160	59076	106.12	19460	19650	18810	25850	13940	19910	19040.88	0.17	-1186	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1691	-66.62	4.07	12	0.66	-284.00	4649.00	37150	20230413	-49.07	18810	20231020	0.58	37150	-49.07	20230413	18810	0.58	20231020	37150	-49.07	20230413	18810	0.58	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
60	20231020	141106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19220	-690	5	-3.47	889864960	46713	83.91	19460	19650	18820	25850	13940	19910	19049.62	0.17	998	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1718	-67.68	4.13	12	0.52	-284.00	4649.00	37150	20230413	-48.26	18820	20231020	2.13	37150	-48.26	20230413	18820	2.13	20231020	37150	-48.26	20230413	18820	2.13	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
61	20231020	131037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19160	-750	5	-3.77	822151010	43187	77.58	19460	19650	18820	25850	13940	19910	19037.00	0.17	302	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1712	-67.46	4.12	12	0.48	-284.00	4649.00	37150	20230413	-48.43	18820	20231020	1.81	37150	-48.43	20230413	18820	1.81	20231020	37150	-48.43	20230413	18820	1.81	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
62	20231020	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19090	-820	5	-4.12	684634680	35992	64.65	19460	19650	18820	25850	13940	19910	19021.86	0.17	-888	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1706	-67.22	4.11	12	0.40	-284.00	4649.00	37150	20230413	-48.61	18820	20231020	1.43	37150	-48.61	20230413	18820	1.43	20231020	37150	-48.61	20230413	18820	1.43	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
63	20231020	111059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18900	-1010	5	-5.07	561190550	29457	52.91	19460	19650	18870	25850	13940	19910	19051.18	0.17	-1391	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1689	-66.55	4.07	12	0.33	-284.00	4649.00	37150	20230413	-49.13	18870	20231020	0.16	37150	-49.13	20230413	18870	0.16	20231020	37150	-49.13	20230413	18870	0.16	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
64	20231020	101050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18900	-1010	5	-5.07	450214180	23586	42.37	19460	19650	18870	25850	13940	19910	19088.20	0.17	-1322	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1689	-66.55	4.07	12	0.26	-284.00	4649.00	37150	20230413	-49.13	18870	20231020	0.16	37150	-49.13	20230413	18870	0.16	20231020	37150	-49.13	20230413	18870	0.16	20231020	3.35	N	388720	500	44 억	14797	N	N	268	N	N
65	20231020	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19200	-710	5	-3.57	138959850	7153	12.85	19460	19650	19200	25850	13940	19910	19426.79	0.17	332	20770	20340	19720	19290	18670	20030	18980	45	5940	500	13930	10	1	8937846	1716	-67.61	4.13	12	0.08	-284.00	4649.00	37150	20230413	-48.32	19100	20231019	0.52	37150	-48.32	20230413	19100	0.52	20231019	37150	-48.32	20230413	19100	0.52	20231019	3.35	N	388720	500	44 억	14797	N	N	268	N	N
66	20231019	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19910	-540	5	-2.64	1086067810	55149	213.78	20100	20150	19100	26550	14350	20450	19693.32	0.29	-11241	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1780	-70.11	4.28	12	0.62	-284.00	4649.00	37150	20230413	-46.41	19100	20231019	4.24	37150	-46.41	20230413	19100	4.24	20231019	37150	-46.41	20230413	19100	4.24	20231019	3.33	N	388720	500	44 억	26038	N	N	268	N	N
67	20231019	151034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19520	-930	5	-4.55	969291400	49221	190.80	20100	20150	19100	26550	14350	20450	19692.64	0.29	-10204	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1745	-68.73	4.20	12	0.55	-284.00	4649.00	37150	20230413	-47.46	19100	20231019	2.20	37150	-47.46	20230413	19100	2.20	20231019	37150	-47.46	20230413	19100	2.20	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
68	20231019	141050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19660	-790	5	-3.86	757132950	38371	148.74	20100	20150	19100	26550	14350	20450	19731.91	0.29	-9749	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1757	-69.23	4.23	12	0.43	-284.00	4649.00	37150	20230413	-47.08	19100	20231019	2.93	37150	-47.08	20230413	19100	2.93	20231019	37150	-47.08	20230413	19100	2.93	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
69	20231019	131040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19660	-790	5	-3.86	708679960	35910	139.20	20100	20150	19100	26550	14350	20450	19734.89	0.29	-9401	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1757	-69.23	4.23	12	0.40	-284.00	4649.00	37150	20230413	-47.08	19100	20231019	2.93	37150	-47.08	20230413	19100	2.93	20231019	37150	-47.08	20230413	19100	2.93	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
70	20231019	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19650	-800	5	-3.91	624140940	31596	122.48	20100	20150	19100	26550	14350	20450	19753.80	0.29	-10068	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1756	-69.19	4.23	12	0.35	-284.00	4649.00	37150	20230413	-47.11	19100	20231019	2.88	37150	-47.11	20230413	19100	2.88	20231019	37150	-47.11	20230413	19100	2.88	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
71	20231019	111041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19700	-750	5	-3.67	547568940	27705	107.40	20100	20150	19100	26550	14350	20450	19764.26	0.29	-9298	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1761	-69.37	4.24	12	0.31	-284.00	4649.00	37150	20230413	-46.97	19100	20231019	3.14	37150	-46.97	20230413	19100	3.14	20231019	37150	-46.97	20230413	19100	3.14	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
72	20231019	101036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19760	-690	5	-3.37	459937400	23268	90.20	20100	20150	19100	26550	14350	20450	19766.95	0.29	-8661	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1766	-69.58	4.25	12	0.26	-284.00	4649.00	37150	20230413	-46.81	19100	20231019	3.46	37150	-46.81	20230413	19100	3.46	20231019	37150	-46.81	20230413	19100	3.46	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
73	20231019	091044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19410	-1040	5	-5.09	259662140	13144	50.95	20100	20150	19100	26550	14350	20450	19755.18	0.29	-6828	20983	20716	20533	20266	20083	20850	20400	45	6100	500	14310	10	1	8937846	1735	-68.35	4.18	12	0.15	-284.00	4649.00	37150	20230413	-47.75	19100	20231019	1.62	37150	-47.75	20230413	19100	1.62	20231019	37150	-47.75	20230413	19100	1.62	20231019	3.33	N	388720	500	44 억	26038	N	N	0	N	N
74	20231018	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-200	5	-0.97	512332400	25014	71.41	20350	20800	20350	26800	14500	20650	20481.86	0.33	-3697	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1828	-72.01	4.40	12	0.28	-284.00	4649.00	37150	20230413	-44.95	19700	20231006	3.81	37150	-44.95	20230413	19700	3.81	20231006	37150	-44.95	20230413	19700	3.81	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
75	20231018	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-200	5	-0.97	464099950	22653	64.67	20350	20800	20350	26800	14500	20650	20487.35	0.33	-3739	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1828	-72.01	4.40	12	0.25	-284.00	4649.00	37150	20230413	-44.95	19700	20231006	3.81	37150	-44.95	20230413	19700	3.81	20231006	37150	-44.95	20230413	19700	3.81	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
76	20231018	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-150	5	-0.73	394937150	19270	55.01	20350	20800	20350	26800	14500	20650	20494.92	0.33	-3246	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1832	-72.18	4.41	12	0.22	-284.00	4649.00	37150	20230413	-44.82	19700	20231006	4.06	37150	-44.82	20230413	19700	4.06	20231006	37150	-44.82	20230413	19700	4.06	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
77	20231018	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-150	5	-0.73	372758750	18187	51.92	20350	20800	20350	26800	14500	20650	20495.89	0.33	-3345	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1832	-72.18	4.41	12	0.20	-284.00	4649.00	37150	20230413	-44.82	19700	20231006	4.06	37150	-44.82	20230413	19700	4.06	20231006	37150	-44.82	20230413	19700	4.06	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
78	20231018	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-150	5	-0.73	353266500	17234	49.20	20350	20800	20350	26800	14500	20650	20498.23	0.33	-3268	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1832	-72.18	4.41	12	0.19	-284.00	4649.00	37150	20230413	-44.82	19700	20231006	4.06	37150	-44.82	20230413	19700	4.06	20231006	37150	-44.82	20230413	19700	4.06	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
79	20231018	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	-100	5	-0.48	259821350	12666	36.16	20350	20800	20350	26800	14500	20650	20513.29	0.33	-844	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1837	-72.36	4.42	12	0.14	-284.00	4649.00	37150	20230413	-44.68	19700	20231006	4.31	37150	-44.68	20230413	19700	4.31	20231006	37150	-44.68	20230413	19700	4.31	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
80	20231018	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	-300	5	-1.45	184470150	8981	25.64	20350	20800	20350	26800	14500	20650	20540.05	0.33	-446	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1819	-71.65	4.38	12	0.10	-284.00	4649.00	37150	20230413	-45.22	19700	20231006	3.30	37150	-45.22	20230413	19700	3.30	20231006	37150	-45.22	20230413	19700	3.30	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
81	20231018	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	50	2	0.24	34885550	1707	4.87	20350	20750	20350	26800	14500	20650	20436.76	0.33	549	21416	21032	20816	20432	20216	20950	20350	45	6150	500	14450	50	1	8937846	1850	-72.89	4.45	12	0.02	-284.00	4649.00	37150	20230413	-44.28	19700	20231006	5.08	37150	-44.28	20230413	19700	5.08	20231006	37150	-44.28	20230413	19700	5.08	20231006	3.30	N	388720	500	44 억	29735	N	N	0	N	N
82	20231017	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20650	150	2	0.73	721832100	34625	86.04	20650	21200	20600	26650	14350	20500	20847.14	0.27	5475	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1846	-72.71	4.44	12	0.39	-284.00	4649.00	37150	20230413	-44.41	19700	20231006	4.82	37150	-44.41	20230413	19700	4.82	20231006	37150	-44.41	20230413	19700	4.82	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
83	20231017	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20650	150	2	0.73	695789050	33363	82.90	20650	21200	20650	26650	14350	20500	20855.11	0.27	5361	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1846	-72.71	4.44	12	0.37	-284.00	4649.00	37150	20230413	-44.41	19700	20231006	4.82	37150	-44.41	20230413	19700	4.82	20231006	37150	-44.41	20230413	19700	4.82	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
84	20231017	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	200	2	0.98	637698900	30554	75.92	20650	21200	20650	26650	14350	20500	20871.21	0.27	6152	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1850	-72.89	4.45	12	0.34	-284.00	4649.00	37150	20230413	-44.28	19700	20231006	5.08	37150	-44.28	20230413	19700	5.08	20231006	37150	-44.28	20230413	19700	5.08	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
85	20231017	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	200	2	0.98	567714700	27179	67.54	20650	21200	20650	26650	14350	20500	20887.99	0.27	7684	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1850	-72.89	4.45	12	0.30	-284.00	4649.00	37150	20230413	-44.28	19700	20231006	5.08	37150	-44.28	20230413	19700	5.08	20231006	37150	-44.28	20230413	19700	5.08	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
86	20231017	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	450	2	2.20	515378300	24662	61.28	20650	21200	20650	26650	14350	20500	20897.67	0.27	7640	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1872	-73.77	4.51	12	0.28	-284.00	4649.00	37150	20230413	-43.61	19700	20231006	6.35	37150	-43.61	20230413	19700	6.35	20231006	37150	-43.61	20230413	19700	6.35	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
87	20231017	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21000	500	2	2.44	438070950	20954	52.07	20650	21200	20650	26650	14350	20500	20906.32	0.27	7507	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1877	-73.94	4.52	12	0.23	-284.00	4649.00	37150	20230413	-43.47	19700	20231006	6.60	37150	-43.47	20230413	19700	6.60	20231006	37150	-43.47	20230413	19700	6.60	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
88	20231017	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20850	350	2	1.71	337977900	16168	40.17	20650	21200	20650	26650	14350	20500	20904.13	0.27	7288	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1864	-73.42	4.48	12	0.18	-284.00	4649.00	37150	20230413	-43.88	19700	20231006	5.84	37150	-43.88	20230413	19700	5.84	20231006	37150	-43.88	20230413	19700	5.84	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
89	20231017	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	450	2	2.20	97328050	4663	11.59	20650	21200	20650	26650	14350	20500	20872.41	0.27	1675	21266	20882	20666	20282	20066	20775	20175	45	6150	500	14350	50	1	8937846	1872	-73.77	4.51	12	0.05	-284.00	4649.00	37150	20230413	-43.61	19700	20231006	6.35	37150	-43.61	20230413	19700	6.35	20231006	37150	-43.61	20230413	19700	6.35	20231006	3.27	N	388720	500	44 억	24265	N	N	324	N	N
90	20231016	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-850	5	-3.98	811346000	39444	128.40	20950	21050	20450	27750	14950	21350	20569.66	0.33	-5054	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1832	-72.18	4.41	12	0.44	-284.00	4649.00	37150	20230413	-44.82	19700	20231006	4.06	37150	-44.82	20230413	19700	4.06	20231006	37150	-44.82	20230413	19700	4.06	20231006	3.29	N	388720	500	44 억	29318	N	N	324	N	N
91	20231016	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	-800	5	-3.75	745457500	36233	117.95	20950	21050	20450	27750	14950	21350	20573.99	0.33	-4798	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1837	-72.36	4.42	12	0.41	-284.00	4649.00	37150	20230413	-44.68	19700	20231006	4.31	37150	-44.68	20230413	19700	4.31	20231006	37150	-44.68	20230413	19700	4.31	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
92	20231016	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	-800	5	-3.75	679136500	33004	107.44	20950	21050	20450	27750	14950	21350	20577.40	0.33	-5332	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1837	-72.36	4.42	12	0.37	-284.00	4649.00	37150	20230413	-44.68	19700	20231006	4.31	37150	-44.68	20230413	19700	4.31	20231006	37150	-44.68	20230413	19700	4.31	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
93	20231016	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20650	-700	5	-3.28	610333350	29652	96.53	20950	21050	20450	27750	14950	21350	20583.21	0.33	-5723	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1846	-72.71	4.44	12	0.33	-284.00	4649.00	37150	20230413	-44.41	19700	20231006	4.82	37150	-44.41	20230413	19700	4.82	20231006	37150	-44.41	20230413	19700	4.82	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
94	20231016	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	-900	5	-4.22	559122300	27160	88.41	20950	21050	20450	27750	14950	21350	20586.24	0.33	-5488	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1828	-72.01	4.40	12	0.30	-284.00	4649.00	37150	20230413	-44.95	19700	20231006	3.81	37150	-44.95	20230413	19700	3.81	20231006	37150	-44.95	20230413	19700	3.81	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
95	20231016	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	-750	5	-3.51	421468950	20459	66.60	20950	21050	20450	27750	14950	21350	20600.66	0.33	-5343	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1841	-72.54	4.43	12	0.23	-284.00	4649.00	37150	20230413	-44.55	19700	20231006	4.57	37150	-44.55	20230413	19700	4.57	20231006	37150	-44.55	20230413	19700	4.57	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
96	20231016	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20650	-700	5	-3.28	270053350	13103	42.65	20950	21050	20450	27750	14950	21350	20610.04	0.33	-4134	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1846	-72.71	4.44	12	0.15	-284.00	4649.00	37150	20230413	-44.41	19700	20231006	4.82	37150	-44.41	20230413	19700	4.82	20231006	37150	-44.41	20230413	19700	4.82	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
97	20231016	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	-750	5	-3.51	111159600	5375	17.50	20950	21050	20450	27750	14950	21350	20680.86	0.33	-1242	22016	21682	21266	20932	20516	21850	21100	45	6400	500	14940	50	1	8937846	1841	-72.54	4.43	12	0.06	-284.00	4649.00	37150	20230413	-44.55	19700	20231006	4.57	37150	-44.55	20230413	19700	4.57	20231006	37150	-44.55	20230413	19700	4.57	20231006	3.29	N	388720	500	44 억	29318	N	N	26	N	N
98	20231012	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	800	2	3.86	921386350	43321	89.78	20500	21550	20500	26900	14500	20700	21268.49	0.29	5647	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1922	-75.70	4.62	12	0.48	-284.00	4649.00	37150	20230413	-42.13	19700	20231006	9.14	37150	-42.13	20230413	19700	9.14	20231006	37150	-42.13	20230413	19700	9.14	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
99	20231012	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	700	2	3.38	812283050	38238	79.25	20500	21550	20500	26900	14500	20700	21242.82	0.29	5727	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1913	-75.35	4.60	12	0.43	-284.00	4649.00	37150	20230413	-42.40	19700	20231006	8.63	37150	-42.40	20230413	19700	8.63	20231006	37150	-42.40	20230413	19700	8.63	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
100	20231012	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21300	600	2	2.90	756499650	35627	73.84	20500	21550	20500	26900	14500	20700	21233.89	0.29	5537	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1904	-75.00	4.58	12	0.40	-284.00	4649.00	37150	20230413	-42.66	19700	20231006	8.12	37150	-42.66	20230413	19700	8.12	20231006	37150	-42.66	20230413	19700	8.12	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
101	20231012	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21300	600	2	2.90	719703300	33900	70.26	20500	21550	20500	26900	14500	20700	21230.19	0.29	5537	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1904	-75.00	4.58	12	0.38	-284.00	4649.00	37150	20230413	-42.66	19700	20231006	8.12	37150	-42.66	20230413	19700	8.12	20231006	37150	-42.66	20230413	19700	8.12	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
102	20231012	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	700	2	3.38	658632800	31036	64.32	20500	21550	20500	26900	14500	20700	21221.57	0.29	5484	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1913	-75.35	4.60	12	0.35	-284.00	4649.00	37150	20230413	-42.40	19700	20231006	8.63	37150	-42.40	20230413	19700	8.63	20231006	37150	-42.40	20230413	19700	8.63	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
103	20231012	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	650	2	3.14	614115200	28951	60.00	20500	21550	20500	26900	14500	20700	21212.23	0.29	5085	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1908	-75.18	4.59	12	0.32	-284.00	4649.00	37150	20230413	-42.53	19700	20231006	8.38	37150	-42.53	20230413	19700	8.38	20231006	37150	-42.53	20230413	19700	8.38	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
104	20231012	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21300	600	2	2.90	384939750	18253	37.83	20500	21450	20500	26900	14500	20700	21089.12	0.29	3445	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1904	-75.00	4.58	12	0.20	-284.00	4649.00	37150	20230413	-42.66	19700	20231006	8.12	37150	-42.66	20230413	19700	8.12	20231006	37150	-42.66	20230413	19700	8.12	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
105	20231012	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	550	2	2.66	145372250	6999	14.51	20500	21250	20500	26900	14500	20700	20770.43	0.29	3728	21633	21166	20783	20316	19933	21400	20550	45	6200	500	14490	50	1	8937846	1899	-74.82	4.57	12	0.08	-284.00	4649.00	37150	20230413	-42.80	19700	20231006	7.87	37150	-42.80	20230413	19700	7.87	20231006	37150	-42.80	20230413	19700	7.87	20231006	3.47	N	388720	500	44 억	25624	N	N	0	N	N
106	20231011	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	400	2	1.97	1000326300	48106	62.29	20400	21250	20400	26350	14250	20300	20795.62	0.18	9531	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1850	-72.89	4.45	12	0.54	-284.00	4649.00	37150	20230413	-44.28	19700	20231006	5.08	37150	-44.28	20230413	19700	5.08	20231006	37150	-44.28	20230413	19700	5.08	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
107	20231011	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	400	2	1.97	945728850	45469	58.87	20400	21250	20400	26350	14250	20300	20799.78	0.18	9896	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1850	-72.89	4.45	12	0.51	-284.00	4649.00	37150	20230413	-44.28	19700	20231006	5.08	37150	-44.28	20230413	19700	5.08	20231006	37150	-44.28	20230413	19700	5.08	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
108	20231011	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20650	350	2	1.72	858035850	41233	53.39	20400	21250	20400	26350	14250	20300	20809.85	0.18	8078	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1846	-72.71	4.44	12	0.46	-284.00	4649.00	37150	20230413	-44.41	19700	20231006	4.82	37150	-44.41	20230413	19700	4.82	20231006	37150	-44.41	20230413	19700	4.82	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
109	20231011	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20850	550	2	2.71	801840750	38517	49.87	20400	21250	20400	26350	14250	20300	20818.28	0.18	8140	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1864	-73.42	4.48	12	0.43	-284.00	4649.00	37150	20230413	-43.88	19700	20231006	5.84	37150	-43.88	20230413	19700	5.84	20231006	37150	-43.88	20230413	19700	5.84	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
110	20231011	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	500	2	2.46	736213450	35350	45.77	20400	21250	20400	26350	14250	20300	20826.90	0.18	7025	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1859	-73.24	4.47	12	0.40	-284.00	4649.00	37150	20230413	-44.01	19700	20231006	5.58	37150	-44.01	20230413	19700	5.58	20231006	37150	-44.01	20230413	19700	5.58	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
111	20231011	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20900	600	2	2.96	588756750	28223	36.54	20400	21250	20400	26350	14250	20300	20861.54	0.18	5940	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1868	-73.59	4.50	12	0.32	-284.00	4649.00	37150	20230413	-43.74	19700	20231006	6.09	37150	-43.74	20230413	19700	6.09	20231006	37150	-43.74	20230413	19700	6.09	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
112	20231011	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	900	2	4.43	455019250	21846	28.29	20400	21250	20400	26350	14250	20300	20829.29	0.18	7138	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1895	-74.65	4.56	12	0.24	-284.00	4649.00	37150	20230413	-42.93	19700	20231006	7.61	37150	-42.93	20230413	19700	7.61	20231006	37150	-42.93	20230413	19700	7.61	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
113	20231011	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	250	2	1.23	147128200	7172	9.29	20400	20650	20400	26350	14250	20300	20515.24	0.18	4038	21553	20926	20423	19796	19293	20675	19545	45	6050	500	14210	50	1	8937846	1837	-72.36	4.42	12	0.08	-284.00	4649.00	37150	20230413	-44.68	19700	20231006	4.31	37150	-44.68	20230413	19700	4.31	20231006	37150	-44.68	20230413	19700	4.31	20231006	3.53	N	388720	500	44 억	16093	N	N	49	N	N
114	20231010	161628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	-100	5	-0.49	1564750020	76642	143.80	20400	21050	19920	26500	14300	20400	20416.95	0.20	-1755	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1814	-71.48	4.37	12	0.86	-284.00	4649.00	37150	20230413	-45.36	19700	20231006	3.05	37150	-45.36	20230413	19700	3.05	20231006	37150	-45.36	20230413	19700	3.05	20231006	3.85	N	388720	500	44 억	17845	N	N	49	N	N
115	20231010	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-400	5	-1.96	1418100200	69355	130.13	20400	21050	20000	26500	14300	20400	20446.98	0.20	-1238	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1788	-70.42	4.30	12	0.78	-284.00	4649.00	37150	20230413	-46.16	19700	20231006	1.52	37150	-46.16	20230413	19700	1.52	20231006	37150	-46.16	20230413	19700	1.52	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
116	20231010	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	-200	5	-0.98	1227644950	59880	112.35	20400	21050	20050	26500	14300	20400	20501.75	0.20	1434	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1805	-71.13	4.35	12	0.67	-284.00	4649.00	37150	20230413	-45.63	19700	20231006	2.54	37150	-45.63	20230413	19700	2.54	20231006	37150	-45.63	20230413	19700	2.54	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
117	20231010	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-150	5	-0.74	1125989950	54858	102.93	20400	21050	20050	26500	14300	20400	20525.54	0.20	2025	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1810	-71.30	4.36	12	0.61	-284.00	4649.00	37150	20230413	-45.49	19700	20231006	2.79	37150	-45.49	20230413	19700	2.79	20231006	37150	-45.49	20230413	19700	2.79	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
118	20231010	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	100	2	0.49	844523450	41007	76.94	20400	21050	20050	26500	14300	20400	20594.62	0.20	-272	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1832	-72.18	4.41	12	0.46	-284.00	4649.00	37150	20230413	-44.82	19700	20231006	4.06	37150	-44.82	20230413	19700	4.06	20231006	37150	-44.82	20230413	19700	4.06	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
119	20231010	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	400	2	1.96	719433150	34955	65.58	20400	21050	20050	26500	14300	20400	20581.70	0.20	3505	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1859	-73.24	4.47	12	0.39	-284.00	4649.00	37150	20230413	-44.01	19700	20231006	5.58	37150	-44.01	20230413	19700	5.58	20231006	37150	-44.01	20230413	19700	5.58	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
120	20231010	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	100	2	0.49	400663200	19650	36.87	20400	20650	20050	26500	14300	20400	20389.98	0.20	3310	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1832	-72.18	4.41	12	0.22	-284.00	4649.00	37150	20230413	-44.82	19700	20231006	4.06	37150	-44.82	20230413	19700	4.06	20231006	37150	-44.82	20230413	19700	4.06	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
121	20231010	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	-100	5	-0.49	143339100	7080	13.28	20400	20400	20050	26500	14300	20400	20245.64	0.20	531	20933	20666	20183	19916	19433	20800	20050	45	6100	500	14280	50	1	8937846	1814	-71.48	4.37	12	0.08	-284.00	4649.00	37150	20230413	-45.36	19700	20231006	3.05	37150	-45.36	20230413	19700	3.05	20231006	37150	-45.36	20230413	19700	3.05	20231006	3.85	N	388720	500	44 억	17845	N	N	57	N	N
122	20231006	161000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20400	250	2	1.24	1058435700	52743	50.84	19700	20450	19700	26150	14150	20150	20066.47	0.19	10	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1823	-71.83	4.39	12	0.59	-284.00	4649.00	37150	20230413	-45.09	19700	20231006	3.55	37150	-45.09	20230413	19700	3.55	20231006	37150	-45.09	20230413	19700	3.55	20231006	3.89	N	388720	500	44 억	16949	N	N	57	N	N
123	20231006	150946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20050	-100	5	-0.50	949961700	47389	45.68	19700	20450	19700	26150	14150	20150	20046.04	0.19	566	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1792	-70.60	4.31	12	0.53	-284.00	4649.00	37150	20230413	-46.03	19700	20231006	1.78	37150	-46.03	20230413	19700	1.78	20231006	37150	-46.03	20230413	19700	1.78	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N
124	20231006	140949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20050	-100	5	-0.50	842210750	42016	40.50	19700	20450	19700	26150	14150	20150	20045.00	0.19	830	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1792	-70.60	4.31	12	0.47	-284.00	4649.00	37150	20230413	-46.03	19700	20231006	1.78	37150	-46.03	20230413	19700	1.78	20231006	37150	-46.03	20230413	19700	1.78	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N
125	20231006	130937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20000	-150	5	-0.74	738654220	36839	35.51	19700	20450	19700	26150	14150	20150	20050.88	0.19	949	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1788	-70.42	4.30	12	0.41	-284.00	4649.00	37150	20230413	-46.16	19700	20231006	1.52	37150	-46.16	20230413	19700	1.52	20231006	37150	-46.16	20230413	19700	1.52	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N
126	20231006	120937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19990	-160	5	-0.79	643608110	32083	30.92	19700	20450	19700	26150	14150	20150	20060.72	0.19	725	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	10	1	8937846	1787	-70.39	4.30	12	0.36	-284.00	4649.00	37150	20230413	-46.19	19700	20231006	1.47	37150	-46.19	20230413	19700	1.47	20231006	37150	-46.19	20230413	19700	1.47	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N
127	20231006	110928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20100	-50	5	-0.25	452705820	22518	21.70	19700	20450	19700	26150	14150	20150	20104.18	0.19	3311	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1797	-70.77	4.32	12	0.25	-284.00	4649.00	37150	20230413	-45.90	19700	20231006	2.03	37150	-45.90	20230413	19700	2.03	20231006	37150	-45.90	20230413	19700	2.03	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N
128	20231006	100936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20150	0	3	0.00	335064620	16668	16.07	19700	20450	19700	26150	14150	20150	20102.27	0.19	3314	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1801	-70.95	4.33	12	0.19	-284.00	4649.00	37150	20230413	-45.76	19700	20231006	2.28	37150	-45.76	20230413	19700	2.28	20231006	37150	-45.76	20230413	19700	2.28	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N
129	20231006	090928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20000	-150	5	-0.74	191854670	9564	9.22	19700	20450	19700	26150	14150	20150	20060.09	0.19	2785	22416	21282	20716	19582	19016	21000	19300	45	6000	500	14100	50	1	8937846	1788	-70.42	4.30	12	0.11	-284.00	4649.00	37150	20230413	-46.16	19700	20231006	1.52	37150	-46.16	20230413	19700	1.52	20231006	37150	-46.16	20230413	19700	1.52	20231006	3.89	N	388720	500	44 억	16949	N	N	78	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History