KissMeData/389500/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31650	-1200	5	-3.65	2452499250	75754	33.24	33000	33300	31350	42700	23000	32850	32374.42	1.08	-13118	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	1954	-31.52	8.86	12	1.23	-1004.00	3574.00	95000	20230323	-66.68	15550	20230102	103.54	95000	-66.68	20230323	15550	103.54	20230102	95000	-66.68	20230323	15550	103.54	20230102	2.98	N	389500	500	30 억	66707	N	N	51	N	N
3	20231031	151253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31600	-1250	5	-3.81	2383020500	73559	32.28	33000	33300	31350	42700	23000	32850	32395.63	1.08	-13659	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	1951	-31.47	8.84	12	1.19	-1004.00	3574.00	95000	20230323	-66.74	15550	20230102	103.22	95000	-66.74	20230323	15550	103.22	20230102	95000	-66.74	20230323	15550	103.22	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
4	20231031	141302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	-1150	5	-3.50	2085146750	64155	28.15	33000	33300	31650	42700	23000	32850	32501.34	1.08	-13199	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	1957	-31.57	8.87	12	1.04	-1004.00	3574.00	95000	20230323	-66.63	15550	20230102	103.86	95000	-66.63	20230323	15550	103.86	20230102	95000	-66.63	20230323	15550	103.86	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
5	20231031	131251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32150	-700	5	-2.13	1946149850	59786	26.23	33000	33300	31750	42700	23000	32850	32551.60	1.08	-12417	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	1985	-32.02	9.00	12	0.97	-1004.00	3574.00	95000	20230323	-66.16	15550	20230102	106.75	95000	-66.16	20230323	15550	106.75	20230102	95000	-66.16	20230323	15550	106.75	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
6	20231031	121253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	-1050	5	-3.20	1853130500	56874	24.95	33000	33300	31800	42700	23000	32850	32582.77	1.08	-12152	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	1964	-31.67	8.90	12	0.92	-1004.00	3574.00	95000	20230323	-66.53	15550	20230102	104.50	95000	-66.53	20230323	15550	104.50	20230102	95000	-66.53	20230323	15550	104.50	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
7	20231031	111323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-400	5	-1.22	1447405400	44239	19.41	33000	33300	32350	42700	23000	32850	32717.66	1.08	-8024	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	2004	-32.32	9.08	12	0.72	-1004.00	3574.00	95000	20230323	-65.84	15550	20230102	108.68	95000	-65.84	20230323	15550	108.68	20230102	95000	-65.84	20230323	15550	108.68	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
8	20231031	101300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	-250	5	-0.76	1062175100	32420	14.22	33000	33300	32350	42700	23000	32850	32762.78	1.08	-5882	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	2013	-32.47	9.12	12	0.53	-1004.00	3574.00	95000	20230323	-65.68	15550	20230102	109.65	95000	-65.68	20230323	15550	109.65	20230102	95000	-65.68	20230323	15550	109.65	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
9	20231031	091303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	50	2	0.15	475148350	14464	6.35	33000	33300	32350	42700	23000	32850	32850.41	1.08	-4985	36216	34532	32516	30832	28816	35375	31675	31	9850	500	20360	50	1	6174904	2032	-32.77	9.21	12	0.23	-1004.00	3574.00	95000	20230323	-65.37	15550	20230102	111.58	95000	-65.37	20230323	15550	111.58	20230102	95000	-65.37	20230323	15550	111.58	20230102	2.98	N	389500	500	30 억	66707	N	N	25	N	N
10	20231030	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	2350	2	7.70	7436045900	226578	348.04	30500	34200	30500	39650	21350	30500	32819.09	1.17	-5779	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	2028	-32.72	9.19	12	3.67	-1004.00	3574.00	95000	20230323	-65.42	15550	20230102	111.25	95000	-65.42	20230323	15550	111.25	20230102	95000	-65.42	20230323	15550	111.25	20230102	3.00	N	389500	500	30 억	72119	N	N	25	N	N
11	20231030	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	2200	2	7.21	7238720350	220559	338.79	30500	34200	30500	39650	21350	30500	32820.20	1.17	-6215	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	2019	-32.57	9.15	12	3.57	-1004.00	3574.00	95000	20230323	-65.58	15550	20230102	110.29	95000	-65.58	20230323	15550	110.29	20230102	95000	-65.58	20230323	15550	110.29	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
12	20231030	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	2300	2	7.54	6809588800	207479	318.70	30500	34200	30500	39650	21350	30500	32820.95	1.17	-9311	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	2025	-32.67	9.18	12	3.36	-1004.00	3574.00	95000	20230323	-65.47	15550	20230102	110.93	95000	-65.47	20230323	15550	110.93	20230102	95000	-65.47	20230323	15550	110.93	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
13	20231030	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	2900	2	9.51	6065218500	184892	284.00	30500	34200	30500	39650	21350	30500	32804.49	1.17	-12326	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	2062	-33.27	9.35	12	2.99	-1004.00	3574.00	95000	20230323	-64.84	15550	20230102	114.79	95000	-64.84	20230323	15550	114.79	20230102	95000	-64.84	20230323	15550	114.79	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
14	20231030	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	2650	2	8.69	3170812300	98460	151.24	30500	33200	30500	39650	21350	30500	32204.58	1.17	4064	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	2047	-33.02	9.28	12	1.59	-1004.00	3574.00	95000	20230323	-65.11	15550	20230102	113.18	95000	-65.11	20230323	15550	113.18	20230102	95000	-65.11	20230323	15550	113.18	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
15	20231030	111201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32750	2250	2	7.38	2536319000	79095	121.49	30500	32750	30500	39650	21350	30500	32067.34	1.17	2745	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	2022	-32.62	9.16	12	1.28	-1004.00	3574.00	95000	20230323	-65.53	15550	20230102	110.61	95000	-65.53	20230323	15550	110.61	20230102	95000	-65.53	20230323	15550	110.61	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
16	20231030	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	1800	2	5.90	1880059550	58910	90.49	30500	32700	30500	39650	21350	30500	31914.82	1.17	-123	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	1994	-32.17	9.04	12	0.95	-1004.00	3574.00	95000	20230323	-66.00	15550	20230102	107.72	95000	-66.00	20230323	15550	107.72	20230102	95000	-66.00	20230323	15550	107.72	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
17	20231030	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	300	2	0.98	239917500	7761	11.92	30500	31350	30500	39650	21350	30500	30914.82	1.17	2678	32233	31366	30833	29966	29433	31100	29700	31	9150	500	18910	50	1	6174904	1902	-30.68	8.62	12	0.13	-1004.00	3574.00	95000	20230323	-67.58	15550	20230102	98.07	95000	-67.58	20230323	15550	98.07	20230102	95000	-67.58	20230323	15550	98.07	20230102	3.00	N	389500	500	30 억	72119	N	N	12	N	N
18	20231027	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	-600	5	-1.93	1994075350	64487	97.78	31300	31700	30300	40400	21800	31100	30923.68	1.05	7566	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1883	-30.38	8.53	12	1.04	-1004.00	3574.00	95000	20230323	-67.89	15550	20230102	96.14	95000	-67.89	20230323	15550	96.14	20230102	95000	-67.89	20230323	15550	96.14	20230102	3.00	N	389500	500	30 억	64592	N	N	12	N	N
19	20231027	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-200	5	-0.64	1773646850	57282	86.86	31300	31700	30300	40400	21800	31100	30962.37	1.05	6549	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1908	-30.78	8.65	12	0.93	-1004.00	3574.00	95000	20230323	-67.47	15550	20230102	98.71	95000	-67.47	20230323	15550	98.71	20230102	95000	-67.47	20230323	15550	98.71	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
20	20231027	141156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	-350	5	-1.13	1392449950	44877	68.05	31300	31700	30300	40400	21800	31100	31027.44	1.05	2473	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1899	-30.63	8.60	12	0.73	-1004.00	3574.00	95000	20230323	-67.63	15550	20230102	97.75	95000	-67.63	20230323	15550	97.75	20230102	95000	-67.63	20230323	15550	97.75	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
21	20231027	131145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	-300	5	-0.96	1208992650	38914	59.01	31300	31700	30300	40400	21800	31100	31067.96	1.05	2000	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1902	-30.68	8.62	12	0.63	-1004.00	3574.00	95000	20230323	-67.58	15550	20230102	98.07	95000	-67.58	20230323	15550	98.07	20230102	95000	-67.58	20230323	15550	98.07	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
22	20231027	121158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31300	200	2	0.64	1029208450	33120	50.22	31300	31700	30300	40400	21800	31100	31074.80	1.05	2608	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1933	-31.18	8.76	12	0.54	-1004.00	3574.00	95000	20230323	-67.05	15550	20230102	101.29	95000	-67.05	20230323	15550	101.29	20230102	95000	-67.05	20230323	15550	101.29	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
23	20231027	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	350	2	1.13	939408400	30265	45.89	31300	31700	30300	40400	21800	31100	31038.54	1.05	1916	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1942	-31.32	8.80	12	0.49	-1004.00	3574.00	95000	20230323	-66.89	15550	20230102	102.25	95000	-66.89	20230323	15550	102.25	20230102	95000	-66.89	20230323	15550	102.25	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
24	20231027	101154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31250	150	2	0.48	696318700	22520	34.15	31300	31700	30300	40400	21800	31100	30916.45	1.05	-732	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1930	-31.13	8.74	12	0.36	-1004.00	3574.00	95000	20230323	-67.11	15550	20230102	100.96	95000	-67.11	20230323	15550	100.96	20230102	95000	-67.11	20230323	15550	100.96	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
25	20231027	091159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	-200	5	-0.64	158967250	5083	7.71	31300	31700	30900	40400	21800	31100	31290.69	1.05	391	32733	31916	31283	30466	29833	31600	30150	31	9300	500	19280	50	1	6174904	1908	-30.78	8.65	12	0.08	-1004.00	3574.00	95000	20230323	-67.47	15550	20230102	98.71	95000	-67.47	20230323	15550	98.71	20230102	95000	-67.47	20230323	15550	98.71	20230102	3.00	N	389500	500	30 억	64592	N	N	68	N	N
26	20231026	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31100	-1300	5	-4.01	2037637600	65171	83.96	31300	32100	30650	42100	22700	32400	31266.10	1.00	3144	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1920	-30.98	8.70	12	1.06	-1004.00	3574.00	95000	20230323	-67.26	15550	20230102	100.00	95000	-67.26	20230323	15550	100.00	20230102	95000	-67.26	20230323	15550	100.00	20230102	3.00	N	389500	500	30 억	61579	N	N	68	N	N
27	20231026	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31200	-1200	5	-3.70	1944616850	62182	80.11	31300	32100	30650	42100	22700	32400	31272.99	1.00	2982	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1927	-31.08	8.73	12	1.01	-1004.00	3574.00	95000	20230323	-67.16	15550	20230102	100.64	95000	-67.16	20230323	15550	100.64	20230102	95000	-67.16	20230323	15550	100.64	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
28	20231026	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-1400	5	-4.32	1469095550	46822	60.32	31300	32100	30850	42100	22700	32400	31376.18	1.00	-1576	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1914	-30.88	8.67	12	0.76	-1004.00	3574.00	95000	20230323	-67.37	15550	20230102	99.36	95000	-67.37	20230323	15550	99.36	20230102	95000	-67.37	20230323	15550	99.36	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
29	20231026	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31200	-1200	5	-3.70	1159595000	36839	47.46	31300	32100	31050	42100	22700	32400	31477.37	1.00	-988	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1927	-31.08	8.73	12	0.60	-1004.00	3574.00	95000	20230323	-67.16	15550	20230102	100.64	95000	-67.16	20230323	15550	100.64	20230102	95000	-67.16	20230323	15550	100.64	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
30	20231026	121131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31300	-1100	5	-3.40	1037717900	32942	42.44	31300	32100	31050	42100	22700	32400	31501.36	1.00	-557	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1933	-31.18	8.76	12	0.53	-1004.00	3574.00	95000	20230323	-67.05	15550	20230102	101.29	95000	-67.05	20230323	15550	101.29	20230102	95000	-67.05	20230323	15550	101.29	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
31	20231026	111147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31500	-900	5	-2.78	789131400	24986	32.19	31300	32100	31100	42100	22700	32400	31582.94	1.00	2268	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1945	-31.37	8.81	12	0.40	-1004.00	3574.00	95000	20230323	-66.84	15550	20230102	102.57	95000	-66.84	20230323	15550	102.57	20230102	95000	-66.84	20230323	15550	102.57	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
32	20231026	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31850	-550	5	-1.70	521839600	16553	21.32	31300	31900	31100	42100	22700	32400	31525.38	1.00	2030	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1967	-31.72	8.91	12	0.27	-1004.00	3574.00	95000	20230323	-66.47	15550	20230102	104.82	95000	-66.47	20230323	15550	104.82	20230102	95000	-66.47	20230323	15550	104.82	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
33	20231026	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31450	-950	5	-2.93	136034400	4339	5.59	31300	31750	31100	42100	22700	32400	31351.56	1.00	1048	34233	33316	32733	31816	31233	33025	31525	31	9700	500	20080	50	1	6174904	1942	-31.32	8.80	12	0.07	-1004.00	3574.00	95000	20230323	-66.89	15550	20230102	102.25	95000	-66.89	20230323	15550	102.25	20230102	95000	-66.89	20230323	15550	102.25	20230102	3.00	N	389500	500	30 억	61579	N	N	64	N	N
34	20231025	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	-650	5	-1.97	2513409550	77013	106.38	33650	33650	32150	42950	23150	33050	32635.19	1.22	-13999	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	2001	-32.27	9.07	12	1.25	-1004.00	3574.00	95000	20230323	-65.89	15550	20230102	108.36	95000	-65.89	20230323	15550	108.36	20230102	95000	-65.89	20230323	15550	108.36	20230102	3.15	N	389500	500	30 억	75493	N	N	64	N	N
35	20231025	151139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	-500	5	-1.51	2468754650	75635	104.48	33650	33650	32150	42950	23150	33050	32639.29	1.22	-14245	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	2010	-32.42	9.11	12	1.22	-1004.00	3574.00	95000	20230323	-65.74	15550	20230102	109.32	95000	-65.74	20230323	15550	109.32	20230102	95000	-65.74	20230323	15550	109.32	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
36	20231025	141135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32550	-500	5	-1.51	2043734750	62561	86.42	33650	33650	32150	42950	23150	33050	32666.65	1.22	-14331	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	2010	-32.42	9.11	12	1.01	-1004.00	3574.00	95000	20230323	-65.74	15550	20230102	109.32	95000	-65.74	20230323	15550	109.32	20230102	95000	-65.74	20230323	15550	109.32	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
37	20231025	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-800	5	-2.42	1815280500	55521	76.69	33650	33650	32200	42950	23150	33050	32694.10	1.22	-13398	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	1991	-32.12	9.02	12	0.90	-1004.00	3574.00	95000	20230323	-66.05	15550	20230102	107.40	95000	-66.05	20230323	15550	107.40	20230102	95000	-66.05	20230323	15550	107.40	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
38	20231025	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-550	5	-1.66	1471185450	44878	61.99	33650	33650	32200	42950	23150	33050	32780.69	1.22	-6582	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	2007	-32.37	9.09	12	0.73	-1004.00	3574.00	95000	20230323	-65.79	15550	20230102	109.00	95000	-65.79	20230323	15550	109.00	20230102	95000	-65.79	20230323	15550	109.00	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
39	20231025	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-600	5	-1.82	1161924550	35447	48.97	33650	33650	32200	42950	23150	33050	32777.67	1.22	-6544	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	2004	-32.32	9.08	12	0.57	-1004.00	3574.00	95000	20230323	-65.84	15550	20230102	108.68	95000	-65.84	20230323	15550	108.68	20230102	95000	-65.84	20230323	15550	108.68	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
40	20231025	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-750	5	-2.27	921078500	28039	38.73	33650	33650	32200	42950	23150	33050	32848.47	1.22	-10160	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	1994	-32.17	9.04	12	0.45	-1004.00	3574.00	95000	20230323	-66.00	15550	20230102	107.72	95000	-66.00	20230323	15550	107.72	20230102	95000	-66.00	20230323	15550	107.72	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
41	20231025	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	100	2	0.30	306349250	9204	12.71	33650	33650	32800	42950	23150	33050	33289.57	1.22	-3127	34683	33866	32333	31516	29983	34275	31925	31	9900	500	20490	50	1	6174904	2047	-33.02	9.28	12	0.15	-1004.00	3574.00	95000	20230323	-65.11	15550	20230102	113.18	95000	-65.11	20230323	15550	113.18	20230102	95000	-65.11	20230323	15550	113.18	20230102	3.15	N	389500	500	30 억	75493	N	N	115	N	N
42	20231024	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	1150	2	3.61	2304480500	71703	89.47	32250	33150	30800	41450	22350	31900	32134.52	1.08	9029	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	2041	-32.92	9.25	12	1.16	-1004.00	3574.00	95000	20230323	-65.21	15550	20230102	112.54	95000	-65.21	20230323	15550	112.54	20230102	95000	-65.21	20230323	15550	112.54	20230102	3.25	N	389500	500	30 억	66942	N	N	115	N	N
43	20231024	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	1150	2	3.61	2192558200	68317	85.24	32250	33150	30800	41450	22350	31900	32094.20	1.08	9594	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	2041	-32.92	9.25	12	1.11	-1004.00	3574.00	95000	20230323	-65.21	15550	20230102	112.54	95000	-65.21	20230323	15550	112.54	20230102	95000	-65.21	20230323	15550	112.54	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
44	20231024	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	800	2	2.51	1803092050	56513	70.51	32250	33050	30800	41450	22350	31900	31905.80	1.08	7962	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	2019	-32.57	9.15	12	0.92	-1004.00	3574.00	95000	20230323	-65.58	15550	20230102	110.29	95000	-65.58	20230323	15550	110.29	20230102	95000	-65.58	20230323	15550	110.29	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
45	20231024	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32150	250	2	0.78	1564796200	49177	61.36	32250	33050	30800	41450	22350	31900	31819.49	1.08	6104	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	1985	-32.02	9.00	12	0.80	-1004.00	3574.00	95000	20230323	-66.16	15550	20230102	106.75	95000	-66.16	20230323	15550	106.75	20230102	95000	-66.16	20230323	15550	106.75	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
46	20231024	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	0	3	0.00	1373745750	43226	53.93	32250	33050	30800	41450	22350	31900	31780.24	1.08	4193	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	1970	-31.77	8.93	12	0.70	-1004.00	3574.00	95000	20230323	-66.42	15550	20230102	105.14	95000	-66.42	20230323	15550	105.14	20230102	95000	-66.42	20230323	15550	105.14	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
47	20231024	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31350	-550	5	-1.72	1187162750	37368	46.63	32250	33050	30800	41450	22350	31900	31769.11	1.08	3721	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	1936	-31.23	8.77	12	0.61	-1004.00	3574.00	95000	20230323	-67.00	15550	20230102	101.61	95000	-67.00	20230323	15550	101.61	20230102	95000	-67.00	20230323	15550	101.61	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
48	20231024	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	-900	5	-2.82	808916750	25217	31.46	32250	33050	30900	41450	22350	31900	32079.02	1.08	-549	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	1914	-30.88	8.67	12	0.41	-1004.00	3574.00	95000	20230323	-67.37	15550	20230102	99.36	95000	-67.37	20230323	15550	99.36	20230102	95000	-67.37	20230323	15550	99.36	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
49	20231024	091121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	900	2	2.82	199350350	6077	7.58	32250	33050	32250	41450	22350	31900	32820.89	1.08	2987	33600	32750	32250	31400	30900	32575	31225	31	9550	500	19770	50	1	6174904	2025	-32.67	9.18	12	0.10	-1004.00	3574.00	95000	20230323	-65.47	15550	20230102	110.93	95000	-65.47	20230323	15550	110.93	20230102	95000	-65.47	20230323	15550	110.93	20230102	3.25	N	389500	500	30 억	66942	N	N	0	N	N
50	20231023	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31900	-600	5	-1.85	2524554750	77944	61.59	31900	33100	31750	42250	22750	32500	32391.73	0.99	5984	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	1970	-31.77	8.93	12	1.26	-1004.00	3574.00	95000	20230323	-66.42	15550	20230102	105.14	95000	-66.42	20230323	15550	105.14	20230102	95000	-66.42	20230323	15550	105.14	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
51	20231023	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	-450	5	-1.38	2160371650	66517	52.56	31900	33100	31850	42250	22750	32500	32478.49	0.99	-535	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	1979	-31.92	8.97	12	1.08	-1004.00	3574.00	95000	20230323	-66.26	15550	20230102	106.11	95000	-66.26	20230323	15550	106.11	20230102	95000	-66.26	20230323	15550	106.11	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
52	20231023	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	-50	5	-0.15	1823246300	56038	44.28	31900	33100	31850	42250	22750	32500	32535.89	0.99	2368	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	2004	-32.32	9.08	12	0.91	-1004.00	3574.00	95000	20230323	-65.84	15550	20230102	108.68	95000	-65.84	20230323	15550	108.68	20230102	95000	-65.84	20230323	15550	108.68	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
53	20231023	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	-100	5	-0.31	1640189350	50397	39.82	31900	33100	31850	42250	22750	32500	32545.38	0.99	1425	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	2001	-32.27	9.07	12	0.82	-1004.00	3574.00	95000	20230323	-65.89	15550	20230102	108.36	95000	-65.89	20230323	15550	108.36	20230102	95000	-65.89	20230323	15550	108.36	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
54	20231023	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	-100	5	-0.31	1518235000	46625	36.84	31900	33100	31850	42250	22750	32500	32562.68	0.99	548	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	2001	-32.27	9.07	12	0.76	-1004.00	3574.00	95000	20230323	-65.89	15550	20230102	108.36	95000	-65.89	20230323	15550	108.36	20230102	95000	-65.89	20230323	15550	108.36	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
55	20231023	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	100	2	0.31	1249250850	38351	30.30	31900	33100	31850	42250	22750	32500	32574.14	0.99	-413	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	2013	-32.47	9.12	12	0.62	-1004.00	3574.00	95000	20230323	-65.68	15550	20230102	109.65	95000	-65.68	20230323	15550	109.65	20230102	95000	-65.68	20230323	15550	109.65	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
56	20231023	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-200	5	-0.62	1067966250	32792	25.91	31900	33100	31850	42250	22750	32500	32567.89	0.99	-1907	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	1994	-32.17	9.04	12	0.53	-1004.00	3574.00	95000	20230323	-66.00	15550	20230102	107.72	95000	-66.00	20230323	15550	107.72	20230102	95000	-66.00	20230323	15550	107.72	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
57	20231023	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	500	2	1.54	341478350	10581	8.36	31900	33050	31850	42250	22750	32500	32272.79	0.99	4818	34800	33650	32850	31700	30900	33250	31300	31	9750	500	20150	50	1	6174904	2038	-32.87	9.23	12	0.17	-1004.00	3574.00	95000	20230323	-65.26	15550	20230102	112.22	95000	-65.26	20230323	15550	112.22	20230102	95000	-65.26	20230323	15550	112.22	20230102	3.32	N	389500	500	30 억	60849	N	N	0	N	N
58	20231020	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	-2050	5	-5.93	4110030150	125054	129.51	33700	34000	32050	44900	24200	34550	32867.58	0.74	15392	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2007	-32.37	9.09	12	2.03	-1004.00	3574.00	95000	20230323	-65.79	15550	20230102	109.00	95000	-65.79	20230323	15550	109.00	20230102	95000	-65.79	20230323	15550	109.00	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
59	20231020	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	-1950	5	-5.64	3922771750	119296	123.54	33700	34000	32050	44900	24200	34550	32882.42	0.74	14554	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2013	-32.47	9.12	12	1.93	-1004.00	3574.00	95000	20230323	-65.68	15550	20230102	109.65	95000	-65.68	20230323	15550	109.65	20230102	95000	-65.68	20230323	15550	109.65	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
60	20231020	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	-1500	5	-4.34	3556877100	108137	111.99	33700	34000	32050	44900	24200	34550	32892.05	0.74	17104	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2041	-32.92	9.25	12	1.75	-1004.00	3574.00	95000	20230323	-65.21	15550	20230102	112.54	95000	-65.21	20230323	15550	112.54	20230102	95000	-65.21	20230323	15550	112.54	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
61	20231020	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32950	-1600	5	-4.63	3252667300	98972	102.49	33700	34000	32050	44900	24200	34550	32864.21	0.74	18401	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2035	-32.82	9.22	12	1.60	-1004.00	3574.00	95000	20230323	-65.32	15550	20230102	111.90	95000	-65.32	20230323	15550	111.90	20230102	95000	-65.32	20230323	15550	111.90	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
62	20231020	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	-1900	5	-5.50	2943305650	89528	92.71	33700	34000	32050	44900	24200	34550	32875.47	0.74	16550	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2016	-32.52	9.14	12	1.45	-1004.00	3574.00	95000	20230323	-65.63	15550	20230102	109.97	95000	-65.63	20230323	15550	109.97	20230102	95000	-65.63	20230323	15550	109.97	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
63	20231020	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32400	-2150	5	-6.22	2604364300	79010	81.82	33700	34000	32050	44900	24200	34550	32962.10	0.74	16191	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2001	-32.27	9.07	12	1.28	-1004.00	3574.00	95000	20230323	-65.89	15550	20230102	108.36	95000	-65.89	20230323	15550	108.36	20230102	95000	-65.89	20230323	15550	108.36	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
64	20231020	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	-1950	5	-5.64	1823824850	54872	56.83	33700	34000	32500	44900	24200	34550	33237.37	0.74	7573	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2013	-32.47	9.12	12	0.89	-1004.00	3574.00	95000	20230323	-65.68	15550	20230102	109.65	95000	-65.68	20230323	15550	109.65	20230102	95000	-65.68	20230323	15550	109.65	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
65	20231020	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	-1550	5	-4.49	672309350	19981	20.69	33700	34000	33000	44900	24200	34550	33646.62	0.74	5248	36950	35750	35000	33800	33050	35375	33425	31	10350	500	21420	50	1	6174904	2038	-32.87	9.23	12	0.32	-1004.00	3574.00	95000	20230323	-65.26	15550	20230102	112.22	95000	-65.26	20230323	15550	112.22	20230102	95000	-65.26	20230323	15550	112.22	20230102	3.37	N	389500	500	30 억	45389	N	N	52	N	N
66	20231019	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34550	-1850	5	-5.08	3323931100	94994	129.28	35450	36200	34250	47300	25500	36400	34992.40	0.62	7656	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2133	-34.41	9.67	12	1.54	-1004.00	3574.00	95000	20230323	-63.63	15550	20230102	122.19	95000	-63.63	20230323	15550	122.19	20230102	95000	-63.63	20230323	15550	122.19	20230102	3.43	N	389500	500	30 억	38315	N	N	52	N	N
67	20231019	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	-1800	5	-4.95	3178594150	90789	123.56	35450	36200	34250	47300	25500	36400	35010.78	0.62	8125	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2137	-34.46	9.68	12	1.47	-1004.00	3574.00	95000	20230323	-63.58	15550	20230102	122.51	95000	-63.58	20230323	15550	122.51	20230102	95000	-63.58	20230323	15550	122.51	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
68	20231019	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34600	-1800	5	-4.95	2589672000	73687	100.28	35450	36200	34600	47300	25500	36400	35144.22	0.62	8383	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2137	-34.46	9.68	12	1.19	-1004.00	3574.00	95000	20230323	-63.58	15550	20230102	122.51	95000	-63.58	20230323	15550	122.51	20230102	95000	-63.58	20230323	15550	122.51	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
69	20231019	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-1600	5	-4.40	2176346650	61778	84.08	35450	36200	34600	47300	25500	36400	35228.51	0.62	11298	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2149	-34.66	9.74	12	1.00	-1004.00	3574.00	95000	20230323	-63.37	15550	20230102	123.79	95000	-63.37	20230323	15550	123.79	20230102	95000	-63.37	20230323	15550	123.79	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
70	20231019	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35100	-1300	5	-3.57	1863539900	52805	71.87	35450	36200	34600	47300	25500	36400	35290.97	0.62	11397	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2167	-34.96	9.82	12	0.86	-1004.00	3574.00	95000	20230323	-63.05	15550	20230102	125.72	95000	-63.05	20230323	15550	125.72	20230102	95000	-63.05	20230323	15550	125.72	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
71	20231019	111043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-1200	5	-3.30	1627019800	46047	62.67	35450	36200	34600	47300	25500	36400	35333.89	0.62	10312	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2174	-35.06	9.85	12	0.75	-1004.00	3574.00	95000	20230323	-62.95	15550	20230102	126.37	95000	-62.95	20230323	15550	126.37	20230102	95000	-62.95	20230323	15550	126.37	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
72	20231019	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	-650	5	-1.79	987115250	27871	37.93	35450	36200	34600	47300	25500	36400	35417.29	0.62	3698	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2208	-35.61	10.00	12	0.45	-1004.00	3574.00	95000	20230323	-62.37	15550	20230102	129.90	95000	-62.37	20230323	15550	129.90	20230102	95000	-62.37	20230323	15550	129.90	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
73	20231019	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	-1450	5	-3.98	465619850	13244	18.02	35450	36150	34600	47300	25500	36400	35157.04	0.62	243	40000	38200	36950	35150	33900	37575	34525	31	10900	500	22560	50	1	6174904	2158	-34.81	9.78	12	0.21	-1004.00	3574.00	95000	20230323	-63.21	15550	20230102	124.76	95000	-63.21	20230323	15550	124.76	20230102	95000	-63.21	20230323	15550	124.76	20230102	3.43	N	389500	500	30 억	38315	N	N	0	N	N
74	20231018	161051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36400	-800	5	-2.15	2690507700	72275	75.03	37200	38750	35700	48350	26050	37200	37229.66	0.69	-4087	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2248	-36.25	10.18	12	1.17	-1004.00	3574.00	95000	20230323	-61.68	15550	20230102	134.08	95000	-61.68	20230323	15550	134.08	20230102	95000	-61.68	20230323	15550	134.08	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
75	20231018	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	-500	5	-1.34	2515072150	67470	70.04	37200	38750	35700	48350	26050	37200	37277.09	0.69	-3885	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2266	-36.55	10.27	12	1.09	-1004.00	3574.00	95000	20230323	-61.37	15550	20230102	136.01	95000	-61.37	20230323	15550	136.01	20230102	95000	-61.37	20230323	15550	136.01	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
76	20231018	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	-350	5	-0.94	2261173900	60548	62.86	37200	38750	35700	48350	26050	37200	37345.56	0.69	-3438	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2275	-36.70	10.31	12	0.98	-1004.00	3574.00	95000	20230323	-61.21	15550	20230102	136.98	95000	-61.21	20230323	15550	136.98	20230102	95000	-61.21	20230323	15550	136.98	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
77	20231018	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-300	5	-0.81	2154835400	57663	59.86	37200	38750	35700	48350	26050	37200	37369.97	0.69	-2999	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2279	-36.75	10.32	12	0.93	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
78	20231018	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	-250	5	-0.67	2002599900	53546	55.59	37200	38750	35700	48350	26050	37200	37400.26	0.69	-1509	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2282	-36.80	10.34	12	0.87	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
79	20231018	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	100	2	0.27	1818816250	48578	50.43	37200	38750	35700	48350	26050	37200	37442.00	0.69	194	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2303	-37.15	10.44	12	0.79	-1004.00	3574.00	95000	20230323	-60.74	15550	20230102	139.87	95000	-60.74	20230323	15550	139.87	20230102	95000	-60.74	20230323	15550	139.87	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
80	20231018	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	-600	5	-1.61	1609662600	42964	44.60	37200	38750	35700	48350	26050	37200	37466.44	0.69	1559	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2260	-36.45	10.24	12	0.70	-1004.00	3574.00	95000	20230323	-61.47	15550	20230102	135.37	95000	-61.47	20230323	15550	135.37	20230102	95000	-61.47	20230323	15550	135.37	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
81	20231018	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	600	2	1.61	334190350	8908	9.25	37200	38000	37000	48350	26050	37200	37521.94	0.69	1723	38933	38066	37083	36216	35233	38500	36650	31	11150	500	23060	50	1	6174904	2334	-37.65	10.58	12	0.14	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	3.47	N	389500	500	30 억	42672	N	N	0	N	N
82	20231017	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	1350	2	3.77	3520755350	94817	97.38	36100	37950	36100	46600	25100	35850	37132.09	0.59	6105	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2297	-37.05	10.41	12	1.54	-1004.00	3574.00	95000	20230323	-60.84	15550	20230102	139.23	95000	-60.84	20230323	15550	139.23	20230102	95000	-60.84	20230323	15550	139.23	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
83	20231017	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	1200	2	3.35	3383292250	91115	93.58	36100	37950	36100	46600	25100	35850	37132.15	0.59	6256	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2288	-36.90	10.37	12	1.48	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
84	20231017	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	1200	2	3.35	3076457150	82833	85.08	36100	37950	36100	46600	25100	35850	37140.52	0.59	4702	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2288	-36.90	10.37	12	1.34	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
85	20231017	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	1500	2	4.18	2767452550	74512	76.53	36100	37950	36100	46600	25100	35850	37141.08	0.59	7004	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2306	-37.20	10.45	12	1.21	-1004.00	3574.00	95000	20230323	-60.68	15550	20230102	140.19	95000	-60.68	20230323	15550	140.19	20230102	95000	-60.68	20230323	15550	140.19	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
86	20231017	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	1400	2	3.91	2621331900	70584	72.49	36100	37950	36100	46600	25100	35850	37137.82	0.59	7373	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2300	-37.10	10.42	12	1.14	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
87	20231017	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	1600	2	4.46	2306493800	62171	63.85	36100	37950	36100	46600	25100	35850	37099.25	0.59	8933	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2313	-37.30	10.48	12	1.01	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
88	20231017	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	1550	2	4.32	1876976000	50680	52.05	36100	37950	36100	46600	25100	35850	37035.90	0.59	4183	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2309	-37.25	10.46	12	0.82	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
89	20231017	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	950	2	2.65	624935150	17066	17.53	36100	36950	36100	46600	25100	35850	36618.86	0.59	5847	37816	36832	36016	35032	34216	36425	34625	31	10750	500	22220	50	1	6174904	2272	-36.65	10.30	12	0.28	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	3.43	N	389500	500	30 억	36637	N	N	169	N	N
90	20231016	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-1800	5	-4.78	3398668450	94474	79.64	36900	37000	35200	48900	26400	37650	35972.25	0.38	13221	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2214	-35.71	10.03	12	1.53	-1004.00	3574.00	95000	20230323	-62.26	15550	20230102	130.55	95000	-62.26	20230323	15550	130.55	20230102	95000	-62.26	20230323	15550	130.55	20230102	3.40	N	389500	500	30 억	23737	N	N	169	N	N
91	20231016	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	-1600	5	-4.25	3063804750	85138	71.77	36900	37000	35200	48900	26400	37650	35983.09	0.38	12850	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2226	-35.91	10.09	12	1.38	-1004.00	3574.00	95000	20230323	-62.05	15550	20230102	131.83	95000	-62.05	20230323	15550	131.83	20230102	95000	-62.05	20230323	15550	131.83	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
92	20231016	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	-1900	5	-5.05	2654130100	73684	62.11	36900	37000	35200	48900	26400	37650	36016.76	0.38	8426	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2208	-35.61	10.00	12	1.19	-1004.00	3574.00	95000	20230323	-62.37	15550	20230102	129.90	95000	-62.37	20230323	15550	129.90	20230102	95000	-62.37	20230323	15550	129.90	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
93	20231016	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35700	-1950	5	-5.18	2484130700	68909	58.09	36900	37000	35200	48900	26400	37650	36045.57	0.38	7370	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2204	-35.56	9.99	12	1.12	-1004.00	3574.00	95000	20230323	-62.42	15550	20230102	129.58	95000	-62.42	20230323	15550	129.58	20230102	95000	-62.42	20230323	15550	129.58	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
94	20231016	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-2200	5	-5.84	2112385200	58435	49.26	36900	37000	35450	48900	26400	37650	36145.04	0.38	4851	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2189	-35.31	9.92	12	0.95	-1004.00	3574.00	95000	20230323	-62.68	15550	20230102	127.97	95000	-62.68	20230323	15550	127.97	20230102	95000	-62.68	20230323	15550	127.97	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
95	20231016	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-1800	5	-4.78	1791349100	49447	41.68	36900	37000	35850	48900	26400	37650	36222.87	0.38	4206	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2214	-35.71	10.03	12	0.80	-1004.00	3574.00	95000	20230323	-62.26	15550	20230102	130.55	95000	-62.26	20230323	15550	130.55	20230102	95000	-62.26	20230323	15550	130.55	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
96	20231016	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	-1300	5	-3.45	1312305250	36180	30.50	36900	37000	36000	48900	26400	37650	36265.21	0.38	6720	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2245	-36.21	10.17	12	0.59	-1004.00	3574.00	95000	20230323	-61.74	15550	20230102	133.76	95000	-61.74	20230323	15550	133.76	20230102	95000	-61.74	20230323	15550	133.76	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
97	20231016	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	-1350	5	-3.59	390231700	10710	9.03	36900	37000	36100	48900	26400	37650	36417.09	0.38	461	40350	39000	38050	36700	35750	38525	36225	31	11250	500	23340	50	1	6174904	2241	-36.16	10.16	12	0.17	-1004.00	3574.00	95000	20230323	-61.79	15550	20230102	133.44	95000	-61.79	20230323	15550	133.44	20230102	95000	-61.79	20230323	15550	133.44	20230102	3.40	N	389500	500	30 억	23737	N	N	2	N	N
98	20231012	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38700	1450	2	3.89	5308748450	137836	131.66	37300	39250	37300	48400	26100	37250	38514.36	0.64	6694	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2390	-38.55	10.83	12	2.23	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
99	20231012	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	1150	2	3.09	5035922800	130769	124.91	37300	39250	37300	48400	26100	37250	38510.08	0.64	7749	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2371	-38.25	10.74	12	2.12	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
100	20231012	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	1350	2	3.62	4367562150	113431	108.35	37300	39250	37300	48400	26100	37250	38504.14	0.64	12235	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2384	-38.45	10.80	12	1.84	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
101	20231012	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	1100	2	2.95	3996061700	103760	99.11	37300	39250	37300	48400	26100	37250	38512.56	0.64	10269	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2368	-38.20	10.73	12	1.68	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
102	20231012	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1200	2	3.22	3759297050	97582	93.21	37300	39250	37300	48400	26100	37250	38524.51	0.64	10740	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2374	-38.30	10.76	12	1.58	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
103	20231012	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	1350	2	3.62	3434471300	89139	85.15	37300	39250	37300	48400	26100	37250	38529.40	0.64	11047	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2384	-38.45	10.80	12	1.44	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
104	20231012	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	1400	2	3.76	2657615100	69126	66.03	37300	39250	37300	48400	26100	37250	38445.97	0.64	8462	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2387	-38.50	10.81	12	1.12	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
105	20231012	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	700	2	1.88	506597700	13464	12.86	37300	37950	37300	48400	26100	37250	37626.12	0.64	5191	38550	37900	37500	36850	36450	37700	36650	31	11150	500	23090	50	1	6174904	2343	-37.80	10.62	12	0.22	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	3.59	N	389500	500	30 억	39529	N	N	0	N	N
106	20231011	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	500	2	1.36	3886466000	103411	55.22	37450	38150	37100	47750	25750	36750	37583.36	0.73	-6744	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2300	-37.10	10.42	12	1.67	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
107	20231011	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	500	2	1.36	3700984850	98429	52.56	37450	38150	37100	47750	25750	36750	37600.55	0.73	-7258	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2300	-37.10	10.42	12	1.59	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
108	20231011	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	700	2	1.90	3077268500	81752	43.65	37450	38150	37200	47750	25750	36750	37641.51	0.73	-9856	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2313	-37.30	10.48	12	1.32	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
109	20231011	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	1050	2	2.86	2511139650	66665	35.60	37450	38150	37200	47750	25750	36750	37668.04	0.73	-5604	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2334	-37.65	10.58	12	1.08	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
110	20231011	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	700	2	1.90	2109831650	55958	29.88	37450	38150	37200	47750	25750	36750	37703.84	0.73	-5676	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2313	-37.30	10.48	12	0.91	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
111	20231011	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	700	2	1.90	1792838850	47500	25.36	37450	38150	37200	47750	25750	36750	37743.98	0.73	-2720	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2313	-37.30	10.48	12	0.77	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
112	20231011	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	700	2	1.90	1354190700	35790	19.11	37450	38150	37450	47750	25750	36750	37837.12	0.73	550	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2313	-37.30	10.48	12	0.58	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
113	20231011	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	1000	2	2.72	468059400	12372	6.61	37450	38150	37450	47750	25750	36750	37832.15	0.73	2371	41516	39132	37566	35182	33616	38350	34400	31	11000	500	22780	50	1	6174904	2331	-37.60	10.56	12	0.20	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	3.69	N	389500	500	30 억	45002	N	N	38	N	N
114	20231010	161630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-2700	5	-6.84	7026102600	185230	118.98	39100	39950	36000	51200	27650	39450	37936.07	0.29	29060	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2269	-36.60	10.28	12	3.00	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	4.32	N	389500	500	30 억	17988	N	N	38	N	N
115	20231010	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	-2900	5	-7.35	6472081600	170096	109.26	39100	39950	36000	51200	27650	39450	38049.10	0.29	22277	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2257	-36.40	10.23	12	2.75	-1004.00	3574.00	95000	20230323	-61.53	15550	20230102	135.05	95000	-61.53	20230323	15550	135.05	20230102	95000	-61.53	20230323	15550	135.05	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
116	20231010	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	-2050	5	-5.20	4976131000	129434	83.14	39100	39950	37350	51200	27650	39450	38444.86	0.29	11067	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2309	-37.25	10.46	12	2.10	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
117	20231010	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	-1900	5	-4.82	4087926800	105728	67.91	39100	39950	37500	51200	27650	39450	38664.12	0.29	3508	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2319	-37.40	10.51	12	1.71	-1004.00	3574.00	95000	20230323	-60.47	15550	20230102	141.48	95000	-60.47	20230323	15550	141.48	20230102	95000	-60.47	20230323	15550	141.48	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
118	20231010	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	-1150	5	-2.92	3158254750	81199	52.16	39100	39950	38150	51200	27650	39450	38894.84	0.29	1783	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2365	-38.15	10.72	12	1.31	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
119	20231010	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-450	5	-1.14	2621852600	67319	43.24	39100	39950	38150	51200	27650	39450	38946.25	0.29	4074	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2408	-38.84	10.91	12	1.09	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
120	20231010	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38700	-750	5	-1.90	1737012650	44827	28.79	39100	39600	38150	51200	27650	39450	38748.33	0.29	7745	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2390	-38.55	10.83	12	0.73	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
121	20231010	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-950	5	-2.41	871206300	22484	14.44	39100	39600	38150	51200	27650	39450	38745.99	0.29	5540	41650	40550	40000	38900	38350	40275	38625	31	11750	500	24450	50	1	6174904	2377	-38.35	10.77	12	0.36	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	4.32	N	389500	500	30 억	17988	N	N	0	N	N
122	20231006	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	-1050	5	-2.59	6072854050	151517	32.73	39900	41100	39450	52600	28350	40500	40084.00	0.29	-1201	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2436	-39.29	11.04	12	2.45	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
123	20231006	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39600	-900	5	-2.22	5485374300	136647	29.51	39900	41100	39500	52600	28350	40500	40142.61	0.29	-936	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2445	-39.44	11.08	12	2.21	-1004.00	3574.00	95000	20230323	-58.32	15550	20230102	154.66	95000	-58.32	20230323	15550	154.66	20230102	95000	-58.32	20230323	15550	154.66	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
124	20231006	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	-550	5	-1.36	4688659250	116610	25.19	39900	41100	39500	52600	28350	40500	40207.98	0.29	831	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2467	-39.79	11.18	12	1.89	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
125	20231006	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	-350	5	-0.86	4278864150	106368	22.97	39900	41100	39500	52600	28350	40500	40226.93	0.29	1958	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2479	-39.99	11.23	12	1.72	-1004.00	3574.00	95000	20230323	-57.74	15550	20230102	158.20	95000	-57.74	20230323	15550	158.20	20230102	95000	-57.74	20230323	15550	158.20	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
126	20231006	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	-550	5	-1.36	3860649400	95946	20.72	39900	41100	39500	52600	28350	40500	40237.67	0.29	777	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2467	-39.79	11.18	12	1.55	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
127	20231006	110930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40000	-500	5	-1.23	3002487950	74376	16.06	39900	41100	39850	52600	28350	40500	40369.01	0.29	1038	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2470	-39.84	11.19	12	1.20	-1004.00	3574.00	95000	20230323	-57.89	15550	20230102	157.23	95000	-57.89	20230323	15550	157.23	20230102	95000	-57.89	20230323	15550	157.23	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
128	20231006	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40500	0	3	0.00	2272956650	56257	12.15	39900	41100	39850	52600	28350	40500	40403.05	0.29	4918	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2501	-40.34	11.33	12	0.91	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N
129	20231006	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40900	400	2	0.99	559563800	13780	2.98	39900	41100	39850	52600	28350	40500	40607.12	0.29	2408	51066	45782	42916	37632	34766	44350	36200	31	12100	500	25110	50	1	6174904	2526	-40.74	11.44	12	0.22	-1004.00	3574.00	95000	20230323	-56.95	15550	20230102	163.02	95000	-56.95	20230323	15550	163.02	20230102	95000	-56.95	20230323	15550	163.02	20230102	4.30	N	389500	500	30 억	17899	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History