KissMeData/044780/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 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	investmentCareful	shortOverheated
2	20231031	160508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	-10	5	-0.54	71184945	38889	100.87	1841	1860	1821	2390	1289	1841	1830.46	5.32	-4856	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
3	20231031	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	-10	5	-0.54	67722102	36996	95.96	1841	1860	1821	2390	1289	1841	1830.52	5.32	-4520	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.20	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
4	20231031	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	-10	5	-0.54	60183042	32860	85.23	1841	1860	1821	2390	1289	1841	1831.50	5.32	-4338	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.18	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
5	20231031	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	-16	5	-0.87	44029199	24007	62.27	1841	1860	1823	2390	1289	1841	1834.02	5.32	-3486	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	338	7.90	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.65	1650	20230726	10.61	2300	-20.65	20230307	1650	10.61	20230726	2300	-20.65	20230307	1650	10.61	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
6	20231031	120512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	-17	5	-0.92	40342741	21987	57.03	1841	1860	1823	2390	1289	1841	1834.85	5.32	-3486	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	338	7.90	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.70	1650	20230726	10.55	2300	-20.70	20230307	1650	10.55	20230726	2300	-20.70	20230307	1650	10.55	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
7	20231031	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	-10	5	-0.54	22991325	12494	32.41	1841	1860	1829	2390	1289	1841	1840.19	5.32	-753	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
8	20231031	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1841	0	3	0.00	12373304	6708	17.40	1841	1860	1840	2390	1289	1841	1844.56	5.32	-1016	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	341	7.97	0.58	12	0.04	231.00	3200.00	2300	20230307	-19.96	1650	20230726	11.58	2300	-19.96	20230307	1650	11.58	20230726	2300	-19.96	20230307	1650	11.58	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
9	20231031	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	18	2	0.98	2770330	1497	3.88	1841	1860	1841	2390	1289	1841	1850.59	5.32	-463	1882	1861	1837	1816	1792	1872	1827	93	549	500	1280	1	1	18505787	344	8.05	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.17	1650	20230726	12.67	2300	-19.17	20230307	1650	12.67	20230726	2300	-19.17	20230307	1650	12.67	20230726	0.83	N	044780	500	92 억	983900	N	N	N	N
10	20231030	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1841	1	2	0.05	70663861	38554	136.90	1813	1858	1813	2390	1288	1840	1832.85	5.26	10742	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	341	7.97	0.58	12	0.21	231.00	3200.00	2300	20230307	-19.96	1650	20230726	11.58	2300	-19.96	20230307	1650	11.58	20230726	2300	-19.96	20230307	1650	11.58	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
11	20231030	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1837	-3	5	-0.16	69528126	37937	134.71	1813	1858	1813	2390	1288	1840	1832.73	5.26	10726	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	340	7.95	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.13	1650	20230726	11.33	2300	-20.13	20230307	1650	11.33	20230726	2300	-20.13	20230307	1650	11.33	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
12	20231030	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1841	1	2	0.05	62347288	34030	120.83	1813	1858	1813	2390	1288	1840	1832.13	5.26	11582	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	341	7.97	0.58	12	0.18	231.00	3200.00	2300	20230307	-19.96	1650	20230726	11.58	2300	-19.96	20230307	1650	11.58	20230726	2300	-19.96	20230307	1650	11.58	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
13	20231030	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	9	2	0.49	56208839	30704	109.02	1813	1858	1813	2390	1288	1840	1830.67	5.26	13525	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	342	8.00	0.58	12	0.17	231.00	3200.00	2300	20230307	-19.61	1650	20230726	12.06	2300	-19.61	20230307	1650	12.06	20230726	2300	-19.61	20230307	1650	12.06	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
14	20231030	120455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	18	2	0.98	53186704	29062	103.19	1813	1858	1813	2390	1288	1840	1830.11	5.26	13434	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	344	8.04	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.22	1650	20230726	12.61	2300	-19.22	20230307	1650	12.61	20230726	2300	-19.22	20230307	1650	12.61	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
15	20231030	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	-7	5	-0.38	39927565	21854	77.60	1813	1840	1813	2390	1288	1840	1827.01	5.26	7217	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	339	7.94	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.30	1650	20230726	11.09	2300	-20.30	20230307	1650	11.09	20230726	2300	-20.30	20230307	1650	11.09	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
16	20231030	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	-7	5	-0.38	33875268	18552	65.87	1813	1840	1813	2390	1288	1840	1825.96	5.26	6636	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	339	7.94	0.57	12	0.10	231.00	3200.00	2300	20230307	-20.30	1650	20230726	11.09	2300	-20.30	20230307	1650	11.09	20230726	2300	-20.30	20230307	1650	11.09	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
17	20231030	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1830	-10	5	-0.54	10521338	5797	20.58	1813	1840	1813	2390	1288	1840	1814.96	5.26	571	1856	1848	1834	1826	1812	1852	1830	93	550	500	1280	1	1	18505787	339	7.92	0.57	12	0.03	231.00	3200.00	2300	20230307	-20.43	1650	20230726	10.91	2300	-20.43	20230307	1650	10.91	20230726	2300	-20.43	20230307	1650	10.91	20230726	0.91	N	044780	500	92 억	973198	N	N	N	N
18	20231027	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	-11	5	-0.60	44727105	24387	72.30	1831	1842	1820	2395	1291	1843	1834.06	5.25	1138	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	339	7.93	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.35	1650	20230726	11.03	2300	-20.35	20230307	1650	11.03	20230726	2300	-20.35	20230307	1650	11.03	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
19	20231027	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1834	-9	5	-0.49	28143512	15358	45.53	1831	1842	1820	2395	1291	1843	1832.50	5.25	1158	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	339	7.94	0.57	12	0.08	231.00	3200.00	2300	20230307	-20.26	1650	20230726	11.15	2300	-20.26	20230307	1650	11.15	20230726	2300	-20.26	20230307	1650	11.15	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
20	20231027	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1835	-8	5	-0.43	24940821	13612	40.35	1831	1842	1820	2395	1291	1843	1832.27	5.25	2420	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	340	7.94	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.22	1650	20230726	11.21	2300	-20.22	20230307	1650	11.21	20230726	2300	-20.22	20230307	1650	11.21	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
21	20231027	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	-7	5	-0.38	16621374	9079	26.92	1831	1842	1820	2395	1291	1843	1830.75	5.25	1638	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	340	7.95	0.57	12	0.05	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
22	20231027	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1835	-8	5	-0.43	14585529	7970	23.63	1831	1842	1820	2395	1291	1843	1830.05	5.25	1713	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	340	7.94	0.57	12	0.04	231.00	3200.00	2300	20230307	-20.22	1650	20230726	11.21	2300	-20.22	20230307	1650	11.21	20230726	2300	-20.22	20230307	1650	11.21	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
23	20231027	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	-18	5	-0.98	13192622	7209	21.37	1831	1842	1820	2395	1291	1843	1830.02	5.25	1332	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	338	7.90	0.57	12	0.04	231.00	3200.00	2300	20230307	-20.65	1650	20230726	10.61	2300	-20.65	20230307	1650	10.61	20230726	2300	-20.65	20230307	1650	10.61	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
24	20231027	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1828	-15	5	-0.81	2951446	1612	4.78	1831	1831	1827	2395	1291	1843	1830.92	5.25	22	1884	1863	1833	1812	1782	1874	1823	93	552	500	1290	1	1	18505787	338	7.91	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	2300	-20.52	20230307	1650	10.79	20230726	2300	-20.52	20230307	1650	10.79	20230726	1.14	N	044780	500	92 억	972308	N	N	N	N
25	20231026	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-14	5	-0.75	62188461	33732	98.96	1815	1854	1803	2410	1300	1857	1843.61	5.29	-5163	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	341	7.98	0.58	12	0.18	231.00	3200.00	2300	20230307	-19.87	1650	20230726	11.70	2300	-19.87	20230307	1650	11.70	20230726	2300	-19.87	20230307	1650	11.70	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
26	20231026	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-14	5	-0.75	57525025	31201	91.53	1815	1854	1803	2410	1300	1857	1843.69	5.29	-5091	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	341	7.98	0.58	12	0.17	231.00	3200.00	2300	20230307	-19.87	1650	20230726	11.70	2300	-19.87	20230307	1650	11.70	20230726	2300	-19.87	20230307	1650	11.70	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
27	20231026	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-14	5	-0.75	42930836	23274	68.28	1815	1854	1803	2410	1300	1857	1844.58	5.29	-4591	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	341	7.98	0.58	12	0.13	231.00	3200.00	2300	20230307	-19.87	1650	20230726	11.70	2300	-19.87	20230307	1650	11.70	20230726	2300	-19.87	20230307	1650	11.70	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
28	20231026	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-14	5	-0.75	35502580	19248	56.47	1815	1854	1803	2410	1300	1857	1844.48	5.29	-4017	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	341	7.98	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.87	1650	20230726	11.70	2300	-19.87	20230307	1650	11.70	20230726	2300	-19.87	20230307	1650	11.70	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
29	20231026	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1844	-13	5	-0.70	32502136	17620	51.69	1815	1854	1803	2410	1300	1857	1844.62	5.29	-4213	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	341	7.98	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.83	1650	20230726	11.76	2300	-19.83	20230307	1650	11.76	20230726	2300	-19.83	20230307	1650	11.76	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
30	20231026	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	-7	5	-0.38	23994152	13008	38.16	1815	1854	1803	2410	1300	1857	1844.57	5.29	-2720	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	342	8.01	0.58	12	0.07	231.00	3200.00	2300	20230307	-19.57	1650	20230726	12.12	2300	-19.57	20230307	1650	12.12	20230726	2300	-19.57	20230307	1650	12.12	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
31	20231026	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	-12	5	-0.65	15677910	8509	24.96	1815	1854	1803	2410	1300	1857	1842.51	5.29	-2686	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	341	7.99	0.58	12	0.05	231.00	3200.00	2300	20230307	-19.78	1650	20230726	11.82	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1650	11.82	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
32	20231026	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	-4	5	-0.22	3269194	1803	5.29	1815	1854	1803	2410	1300	1857	1813.20	5.29	114	1911	1883	1867	1839	1823	1876	1832	93	553	500	1290	1	1	18505787	343	8.02	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.43	1650	20230726	12.30	2300	-19.43	20230307	1650	12.30	20230726	2300	-19.43	20230307	1650	12.30	20230726	1.13	N	044780	500	92 억	978043	N	N	N	N
33	20231025	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	-9	5	-0.48	63536596	34087	113.05	1866	1895	1851	2425	1307	1866	1863.95	5.30	-2929	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	344	8.04	0.58	12	0.18	231.00	3200.00	2300	20230307	-19.26	1650	20230726	12.55	2300	-19.26	20230307	1650	12.55	20230726	2300	-19.26	20230307	1650	12.55	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
34	20231025	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	-13	5	-0.70	60897702	32663	108.33	1866	1895	1851	2425	1307	1866	1864.42	5.30	-2769	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	343	8.02	0.58	12	0.18	231.00	3200.00	2300	20230307	-19.43	1650	20230726	12.30	2300	-19.43	20230307	1650	12.30	20230726	2300	-19.43	20230307	1650	12.30	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
35	20231025	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	-13	5	-0.70	56211708	30134	99.94	1866	1895	1851	2425	1307	1866	1865.39	5.30	-2639	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	343	8.02	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.43	1650	20230726	12.30	2300	-19.43	20230307	1650	12.30	20230726	2300	-19.43	20230307	1650	12.30	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
36	20231025	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1859	-7	5	-0.38	51685250	27691	91.84	1866	1895	1851	2425	1307	1866	1866.50	5.30	-2578	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	344	8.05	0.58	12	0.15	231.00	3200.00	2300	20230307	-19.17	1650	20230726	12.67	2300	-19.17	20230307	1650	12.67	20230726	2300	-19.17	20230307	1650	12.67	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
37	20231025	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	-14	5	-0.75	51266474	27465	91.09	1866	1895	1851	2425	1307	1866	1866.61	5.30	-2519	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	343	8.02	0.58	12	0.15	231.00	3200.00	2300	20230307	-19.48	1650	20230726	12.24	2300	-19.48	20230307	1650	12.24	20230726	2300	-19.48	20230307	1650	12.24	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
38	20231025	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1863	-3	5	-0.16	42744368	22883	75.89	1866	1895	1851	2425	1307	1866	1867.95	5.30	-2553	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	345	8.06	0.58	12	0.12	231.00	3200.00	2300	20230307	-19.00	1650	20230726	12.91	2300	-19.00	20230307	1650	12.91	20230726	2300	-19.00	20230307	1650	12.91	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
39	20231025	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	0	3	0.00	25395009	13561	44.98	1866	1895	1866	2425	1307	1866	1872.65	5.30	-1893	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	345	8.08	0.58	12	0.07	231.00	3200.00	2300	20230307	-18.87	1650	20230726	13.09	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1650	13.09	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
40	20231025	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1895	29	2	1.55	1796846	957	3.17	1866	1895	1866	2425	1307	1866	1877.58	5.30	-1	1923	1894	1855	1826	1787	1909	1841	93	559	500	1300	1	1	18505787	351	8.20	0.59	12	0.01	231.00	3200.00	2300	20230307	-17.61	1650	20230726	14.85	2300	-17.61	20230307	1650	14.85	20230726	2300	-17.61	20230307	1650	14.85	20230726	1.14	N	044780	500	92 억	980968	N	N	N	N
41	20231024	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	30	2	1.63	55707337	30152	76.52	1817	1884	1816	2385	1286	1836	1847.54	5.31	-1953	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	345	8.08	0.58	12	0.16	231.00	3200.00	2300	20230307	-18.87	1650	20230726	13.09	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1650	13.09	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
42	20231024	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	31	2	1.69	54107032	29293	74.34	1817	1884	1816	2385	1286	1836	1847.10	5.31	-1977	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	346	8.08	0.58	12	0.16	231.00	3200.00	2300	20230307	-18.83	1650	20230726	13.15	2300	-18.83	20230307	1650	13.15	20230726	2300	-18.83	20230307	1650	13.15	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
43	20231024	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1858	22	2	1.20	51436982	27861	70.71	1817	1884	1816	2385	1286	1836	1846.20	5.31	-1942	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	344	8.04	0.58	12	0.15	231.00	3200.00	2300	20230307	-19.22	1650	20230726	12.61	2300	-19.22	20230307	1650	12.61	20230726	2300	-19.22	20230307	1650	12.61	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
44	20231024	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1844	8	2	0.44	39934418	21655	54.96	1817	1884	1816	2385	1286	1836	1844.12	5.31	-3358	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	341	7.98	0.58	12	0.12	231.00	3200.00	2300	20230307	-19.83	1650	20230726	11.76	2300	-19.83	20230307	1650	11.76	20230726	2300	-19.83	20230307	1650	11.76	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
45	20231024	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1860	24	2	1.31	34434977	18673	47.39	1817	1884	1816	2385	1286	1836	1844.11	5.31	-3312	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	344	8.05	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.13	1650	20230726	12.73	2300	-19.13	20230307	1650	12.73	20230726	2300	-19.13	20230307	1650	12.73	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
46	20231024	110442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1842	6	2	0.33	18666215	10198	25.88	1817	1842	1816	2385	1286	1836	1830.38	5.31	-3556	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	341	7.97	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.91	1650	20230726	11.64	2300	-19.91	20230307	1650	11.64	20230726	2300	-19.91	20230307	1650	11.64	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
47	20231024	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	-4	5	-0.22	9787048	5348	13.57	1817	1842	1816	2385	1286	1836	1830.04	5.31	-431	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.03	231.00	3200.00	2300	20230307	-20.35	1650	20230726	11.03	2300	-20.35	20230307	1650	11.03	20230726	2300	-20.35	20230307	1650	11.03	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
48	20231024	090441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	0	3	0.00	3110846	1712	4.34	1817	1836	1816	2385	1286	1836	1817.08	5.31	48	1856	1846	1828	1818	1800	1851	1823	93	549	500	1280	1	1	18505787	340	7.95	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	1.14	N	044780	500	92 억	982733	N	N	N	N
49	20231023	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	26	2	1.44	71763537	39404	125.49	1810	1838	1810	2350	1267	1810	1821.22	5.27	7456	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	340	7.95	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
50	20231023	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1835	25	2	1.38	68162243	37442	119.24	1810	1838	1810	2350	1267	1810	1820.48	5.27	7273	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	340	7.94	0.57	12	0.20	231.00	3200.00	2300	20230307	-20.22	1650	20230726	11.21	2300	-20.22	20230307	1650	11.21	20230726	2300	-20.22	20230307	1650	11.21	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
51	20231023	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1827	17	2	0.94	62791348	34509	109.90	1810	1838	1810	2350	1267	1810	1819.56	5.27	9446	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	338	7.91	0.57	12	0.19	231.00	3200.00	2300	20230307	-20.57	1650	20230726	10.73	2300	-20.57	20230307	1650	10.73	20230726	2300	-20.57	20230307	1650	10.73	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
52	20231023	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	26	2	1.44	55725758	30639	97.58	1810	1838	1810	2350	1267	1810	1818.79	5.27	10568	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	340	7.95	0.57	12	0.17	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
53	20231023	120435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	21	2	1.16	49605143	27295	86.93	1810	1833	1810	2350	1267	1810	1817.37	5.27	10865	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	339	7.93	0.57	12	0.15	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
54	20231023	110434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1830	20	2	1.10	41154701	22678	72.22	1810	1831	1810	2350	1267	1810	1814.74	5.27	10618	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	339	7.92	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.43	1650	20230726	10.91	2300	-20.43	20230307	1650	10.91	20230726	2300	-20.43	20230307	1650	10.91	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
55	20231023	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	21	2	1.16	40155721	22132	70.48	1810	1831	1810	2350	1267	1810	1814.37	5.27	11009	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	339	7.93	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
56	20231023	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	2	2	0.11	28136844	15532	49.46	1810	1817	1810	2350	1267	1810	1811.54	5.27	9083	1841	1825	1813	1797	1785	1819	1791	93	540	500	1260	1	1	18505787	335	7.84	0.57	12	0.08	231.00	3200.00	2300	20230307	-21.22	1650	20230726	9.82	2300	-21.22	20230307	1650	9.82	20230726	2300	-21.22	20230307	1650	9.82	20230726	1.15	N	044780	500	92 억	975844	N	N	N	N
57	20231020	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	-38	5	-2.06	56876925	31400	104.76	1829	1829	1801	2400	1294	1848	1811.37	5.31	-7342	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	335	7.84	0.57	12	0.17	231.00	3200.00	2300	20230307	-21.30	1650	20230726	9.70	2300	-21.30	20230307	1650	9.70	20230726	2300	-21.30	20230307	1650	9.70	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
58	20231020	150434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	-32	5	-1.73	56264061	31062	103.64	1829	1829	1801	2400	1294	1848	1811.35	5.31	-7364	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	336	7.86	0.57	12	0.17	231.00	3200.00	2300	20230307	-21.04	1650	20230726	10.06	2300	-21.04	20230307	1650	10.06	20230726	2300	-21.04	20230307	1650	10.06	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
59	20231020	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	-31	5	-1.68	47936834	26466	88.30	1829	1829	1801	2400	1294	1848	1811.26	5.31	-7301	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	336	7.87	0.57	12	0.14	231.00	3200.00	2300	20230307	-21.00	1650	20230726	10.12	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1650	10.12	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
60	20231020	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	-31	5	-1.68	45755269	25265	84.30	1829	1829	1801	2400	1294	1848	1811.01	5.31	-7552	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	336	7.87	0.57	12	0.14	231.00	3200.00	2300	20230307	-21.00	1650	20230726	10.12	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1650	10.12	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
61	20231020	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	-31	5	-1.68	44753427	24713	82.45	1829	1829	1801	2400	1294	1848	1810.93	5.31	-7550	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	336	7.87	0.57	12	0.13	231.00	3200.00	2300	20230307	-21.00	1650	20230726	10.12	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1650	10.12	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
62	20231020	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	-36	5	-1.95	34513918	19071	63.63	1829	1829	1801	2400	1294	1848	1809.76	5.31	-7223	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	335	7.84	0.57	12	0.10	231.00	3200.00	2300	20230307	-21.22	1650	20230726	9.82	2300	-21.22	20230307	1650	9.82	20230726	2300	-21.22	20230307	1650	9.82	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
63	20231020	100432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	-31	5	-1.68	29151312	16111	53.75	1829	1829	1801	2400	1294	1848	1809.40	5.31	-6262	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	336	7.87	0.57	12	0.09	231.00	3200.00	2300	20230307	-21.00	1650	20230726	10.12	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1650	10.12	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
64	20231020	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	-19	5	-1.03	2024703	1107	3.69	1829	1829	1829	2400	1294	1848	1829.00	5.31	0	1879	1863	1833	1817	1787	1871	1825	93	552	500	1290	1	1	18505787	338	7.92	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.48	1650	20230726	10.85	2300	-20.48	20230307	1650	10.85	20230726	2300	-20.48	20230307	1650	10.85	20230726	1.13	N	044780	500	92 억	983213	N	N	N	N
65	20231019	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1848	1	2	0.05	54663098	29972	198.49	1829	1849	1803	2400	1293	1847	1823.81	5.35	-6728	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	342	8.00	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.65	1650	20230726	12.00	2300	-19.65	20230307	1650	12.00	20230726	2300	-19.65	20230307	1650	12.00	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
66	20231019	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1836	-11	5	-0.60	51448197	28230	186.95	1829	1849	1803	2400	1293	1847	1822.47	5.35	-6543	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	340	7.95	0.57	12	0.15	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
67	20231019	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	-15	5	-0.81	46354593	25462	168.62	1829	1849	1803	2400	1293	1847	1820.54	5.35	-5407	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	339	7.93	0.57	12	0.14	231.00	3200.00	2300	20230307	-20.35	1650	20230726	11.03	2300	-20.35	20230307	1650	11.03	20230726	2300	-20.35	20230307	1650	11.03	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
68	20231019	130427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1826	-21	5	-1.14	43582706	23959	158.67	1829	1849	1803	2400	1293	1847	1819.05	5.35	-5143	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	338	7.90	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.61	1650	20230726	10.67	2300	-20.61	20230307	1650	10.67	20230726	2300	-20.61	20230307	1650	10.67	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
69	20231019	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	-35	5	-1.89	32331862	17845	118.18	1829	1833	1803	2400	1293	1847	1811.82	5.35	-3780	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	335	7.84	0.57	12	0.10	231.00	3200.00	2300	20230307	-21.22	1650	20230726	9.82	2300	-21.22	20230307	1650	9.82	20230726	2300	-21.22	20230307	1650	9.82	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
70	20231019	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1817	-30	5	-1.62	19167989	10571	70.01	1829	1833	1803	2400	1293	1847	1813.26	5.35	-2589	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	336	7.87	0.57	12	0.06	231.00	3200.00	2300	20230307	-21.00	1650	20230726	10.12	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1650	10.12	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
71	20231019	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1807	-40	5	-2.17	12301014	6774	44.86	1829	1833	1803	2400	1293	1847	1815.92	5.35	-2799	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	334	7.82	0.56	12	0.04	231.00	3200.00	2300	20230307	-21.43	1650	20230726	9.52	2300	-21.43	20230307	1650	9.52	20230726	2300	-21.43	20230307	1650	9.52	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
72	20231019	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	-27	5	-1.46	3659373	2002	13.26	1829	1833	1820	2400	1293	1847	1827.86	5.35	-731	1878	1862	1849	1833	1820	1870	1841	93	553	500	1290	1	1	18505787	337	7.88	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.87	1650	20230726	10.30	2300	-20.87	20230307	1650	10.30	20230726	2300	-20.87	20230307	1650	10.30	20230726	1.12	N	044780	500	92 억	990510	N	N	N	N
73	20231018	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	13	2	0.71	27863674	15100	61.87	1846	1865	1836	2380	1284	1834	1845.28	5.37	-3814	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	342	8.00	0.58	12	0.08	231.00	3200.00	2300	20230307	-19.70	1640	20221014	12.62	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
74	20231018	150426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	11	2	0.60	26616963	14423	59.10	1846	1865	1836	2380	1284	1834	1845.45	5.37	-3840	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	341	7.99	0.58	12	0.08	231.00	3200.00	2300	20230307	-19.78	1640	20221014	12.50	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1650	11.82	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
75	20231018	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	13	2	0.71	24466012	13253	54.30	1846	1865	1836	2380	1284	1834	1846.07	5.37	-3928	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	342	8.00	0.58	12	0.07	231.00	3200.00	2300	20230307	-19.70	1640	20221014	12.62	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
76	20231018	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	13	2	0.71	18566392	10049	41.18	1846	1865	1844	2380	1284	1834	1847.59	5.37	-3240	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	342	8.00	0.58	12	0.05	231.00	3200.00	2300	20230307	-19.70	1640	20221014	12.62	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
77	20231018	120428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	13	2	0.71	14405053	7798	31.95	1846	1865	1844	2380	1284	1834	1847.28	5.37	-2773	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	342	8.00	0.58	12	0.04	231.00	3200.00	2300	20230307	-19.70	1640	20221014	12.62	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
78	20231018	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1852	18	2	0.98	11664121	6318	25.89	1846	1865	1844	2380	1284	1834	1846.17	5.37	-1625	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	343	8.02	0.58	12	0.03	231.00	3200.00	2300	20230307	-19.48	1640	20221014	12.93	2300	-19.48	20230307	1650	12.24	20230726	2300	-19.48	20230307	1650	12.24	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
79	20231018	100428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1846	12	2	0.65	7835929	4245	17.39	1846	1865	1844	2380	1284	1834	1845.92	5.37	-1426	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	342	7.99	0.58	12	0.02	231.00	3200.00	2300	20230307	-19.74	1640	20221014	12.56	2300	-19.74	20230307	1650	11.88	20230726	2300	-19.74	20230307	1650	11.88	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
80	20231018	090424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	13	2	0.71	4378773	2372	9.72	1846	1847	1846	2380	1284	1834	1846.03	5.37	0	1862	1848	1836	1822	1810	1842	1816	93	546	500	1280	1	1	18505787	342	8.00	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.70	1640	20221014	12.62	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	1.13	N	044780	500	92 억	994507	N	N	N	N
81	20231017	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1834	-32	5	-1.71	44952811	24405	51.66	1844	1850	1824	2425	1307	1866	1841.96	5.39	-2571	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	339	7.94	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.26	1630	20221013	12.52	2300	-20.26	20230307	1650	11.15	20230726	2300	-20.26	20230307	1650	11.15	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
82	20231017	150426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1846	-20	5	-1.07	41495819	22521	47.67	1844	1850	1824	2425	1307	1866	1842.54	5.39	-2230	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	342	7.99	0.58	12	0.12	231.00	3200.00	2300	20230307	-19.74	1630	20221013	13.25	2300	-19.74	20230307	1650	11.88	20230726	2300	-19.74	20230307	1650	11.88	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
83	20231017	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1840	-26	5	-1.39	37111854	20137	42.62	1844	1850	1824	2425	1307	1866	1842.97	5.39	-2223	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	341	7.97	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.00	1630	20221013	12.88	2300	-20.00	20230307	1650	11.52	20230726	2300	-20.00	20230307	1650	11.52	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
84	20231017	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1849	-17	5	-0.91	28427284	15433	32.67	1844	1850	1824	2425	1307	1866	1841.98	5.39	-1175	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	342	8.00	0.58	12	0.08	231.00	3200.00	2300	20230307	-19.61	1630	20221013	13.44	2300	-19.61	20230307	1650	12.06	20230726	2300	-19.61	20230307	1650	12.06	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
85	20231017	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1843	-23	5	-1.23	27578451	14973	31.69	1844	1850	1824	2425	1307	1866	1841.88	5.39	-1175	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	341	7.98	0.58	12	0.08	231.00	3200.00	2300	20230307	-19.87	1630	20221013	13.07	2300	-19.87	20230307	1650	11.70	20230726	2300	-19.87	20230307	1650	11.70	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
86	20231017	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	-21	5	-1.13	20806519	11302	23.92	1844	1847	1824	2425	1307	1866	1840.96	5.39	-1290	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	341	7.99	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.78	1630	20221013	13.19	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1650	11.82	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
87	20231017	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1840	-26	5	-1.39	16861321	9155	19.38	1844	1847	1824	2425	1307	1866	1841.76	5.39	-1148	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	341	7.97	0.57	12	0.05	231.00	3200.00	2300	20230307	-20.00	1630	20221013	12.88	2300	-20.00	20230307	1650	11.52	20230726	2300	-20.00	20230307	1650	11.52	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
88	20231017	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1847	-19	5	-1.02	4841406	2634	5.58	1844	1847	1824	2425	1307	1866	1838.04	5.39	105	1894	1879	1851	1836	1808	1887	1844	93	559	500	1300	1	1	18505787	342	8.00	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.70	1630	20221013	13.31	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	1.14	N	044780	500	92 억	997099	N	N	N	N
89	20231016	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	0	3	0.00	87047453	47246	193.09	1850	1866	1823	2425	1307	1866	1842.43	5.46	-12917	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	345	8.08	0.58	12	0.26	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1650	13.09	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
90	20231016	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1823	-43	5	-2.30	70137751	38148	155.91	1850	1866	1823	2425	1307	1866	1838.57	5.46	-5695	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	337	7.89	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.74	1630	20221013	11.84	2300	-20.74	20230307	1650	10.48	20230726	2300	-20.74	20230307	1650	10.48	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
91	20231016	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	-37	5	-1.98	62752093	34107	139.39	1850	1866	1828	2425	1307	1866	1839.86	5.46	-6041	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	338	7.92	0.57	12	0.18	231.00	3200.00	2300	20230307	-20.48	1630	20221013	12.21	2300	-20.48	20230307	1650	10.85	20230726	2300	-20.48	20230307	1650	10.85	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
92	20231016	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1830	-36	5	-1.93	50427954	27370	111.86	1850	1866	1830	2425	1307	1866	1842.45	5.46	-5615	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	339	7.92	0.57	12	0.15	231.00	3200.00	2300	20230307	-20.43	1630	20221013	12.27	2300	-20.43	20230307	1650	10.91	20230726	2300	-20.43	20230307	1650	10.91	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
93	20231016	120421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1837	-29	5	-1.55	40223518	21807	89.12	1850	1866	1837	2425	1307	1866	1844.52	5.46	-4077	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	340	7.95	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.13	1630	20221013	12.70	2300	-20.13	20230307	1650	11.33	20230726	2300	-20.13	20230307	1650	11.33	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
94	20231016	110420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1837	-29	5	-1.55	30305580	16416	67.09	1850	1866	1837	2425	1307	1866	1846.10	5.46	-2787	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	340	7.95	0.57	12	0.09	231.00	3200.00	2300	20230307	-20.13	1630	20221013	12.70	2300	-20.13	20230307	1650	11.33	20230726	2300	-20.13	20230307	1650	11.33	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
95	20231016	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	-21	5	-1.13	19715030	10669	43.60	1850	1866	1845	2425	1307	1866	1847.88	5.46	-2466	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	341	7.99	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.78	1630	20221013	13.19	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1650	11.82	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
96	20231016	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1851	-15	5	-0.80	3146928	1698	6.94	1850	1866	1850	2425	1307	1866	1853.31	5.46	-480	1904	1884	1869	1849	1834	1877	1842	93	559	500	1300	1	1	18505787	343	8.01	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.52	1630	20221013	13.56	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1650	12.18	20230726	1.13	N	044780	500	92 억	1010587	N	N	N	N
97	20231012	160428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1867	2	2	0.11	82354405	44060	75.24	1884	1888	1865	2420	1306	1865	1869.14	5.53	475	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	346	8.08	0.58	12	0.24	231.00	3200.00	2300	20230307	-18.83	1630	20221013	14.54	2300	-18.83	20230307	1650	13.15	20230726	2300	-18.83	20230307	1630	14.54	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
98	20231012	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	0	3	0.00	74336601	39762	67.90	1884	1888	1865	2420	1306	1865	1869.54	5.53	980	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	345	8.07	0.58	12	0.21	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
99	20231012	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	1	2	0.05	66948164	35801	61.14	1884	1888	1865	2420	1306	1865	1870.01	5.53	980	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	345	8.08	0.58	12	0.19	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1630	14.48	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
100	20231012	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1871	6	2	0.32	54111243	28920	49.39	1884	1888	1865	2420	1306	1865	1871.07	5.53	980	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	346	8.10	0.58	12	0.16	231.00	3200.00	2300	20230307	-18.65	1630	20221013	14.79	2300	-18.65	20230307	1650	13.39	20230726	2300	-18.65	20230307	1630	14.79	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
101	20231012	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	1	2	0.05	50693596	27089	46.26	1884	1888	1865	2420	1306	1865	1871.37	5.53	980	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	345	8.08	0.58	12	0.15	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1630	14.48	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
102	20231012	110425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1872	7	2	0.38	37919805	20258	34.59	1884	1888	1865	2420	1306	1865	1871.84	5.53	926	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	346	8.10	0.58	12	0.11	231.00	3200.00	2300	20230307	-18.61	1630	20221013	14.85	2300	-18.61	20230307	1650	13.45	20230726	2300	-18.61	20230307	1630	14.85	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
103	20231012	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	1	2	0.05	23590025	12607	21.53	1884	1888	1865	2420	1306	1865	1871.18	5.53	-54	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	345	8.08	0.58	12	0.07	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1630	14.48	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
104	20231012	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1888	23	2	1.23	5304112	2815	4.81	1884	1888	1884	2420	1306	1865	1884.23	5.53	-70	1953	1908	1836	1791	1719	1931	1814	93	555	500	1300	1	1	18505787	349	8.17	0.59	12	0.02	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1650	14.42	20230726	2300	-17.91	20230307	1630	15.83	20221013	1.11	N	044780	500	92 억	1023404	N	N	N	N
105	20231011	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	1	2	0.05	107655028	58559	49.85	1851	1881	1764	2420	1305	1864	1838.40	5.52	1037	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	345	8.07	0.58	12	0.32	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
106	20231011	150422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	2	2	0.11	103946923	56571	48.16	1851	1881	1764	2420	1305	1864	1837.46	5.52	1013	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	345	8.08	0.58	12	0.31	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1630	14.48	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
107	20231011	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1865	1	2	0.05	92317892	50338	42.85	1851	1881	1764	2420	1305	1864	1833.96	5.52	1485	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	345	8.07	0.58	12	0.27	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
108	20231011	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	2	2	0.11	89492271	48822	41.56	1851	1881	1764	2420	1305	1864	1833.03	5.52	1586	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	345	8.08	0.58	12	0.26	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1630	14.48	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
109	20231011	120428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1861	-3	5	-0.16	87015819	47492	40.43	1851	1881	1764	2420	1305	1864	1832.22	5.52	1568	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	344	8.06	0.58	12	0.26	231.00	3200.00	2300	20230307	-19.09	1630	20221013	14.17	2300	-19.09	20230307	1650	12.79	20230726	2300	-19.09	20230307	1630	14.17	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
110	20231011	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1866	2	2	0.11	78135261	42744	36.39	1851	1881	1764	2420	1305	1864	1827.98	5.52	1476	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	345	8.08	0.58	12	0.23	231.00	3200.00	2300	20230307	-18.87	1630	20221013	14.48	2300	-18.87	20230307	1650	13.09	20230726	2300	-18.87	20230307	1630	14.48	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
111	20231011	100420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1875	11	2	0.59	17257443	9275	7.90	1851	1881	1851	2420	1305	1864	1860.64	5.52	1312	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	347	8.12	0.59	12	0.05	231.00	3200.00	2300	20230307	-18.48	1630	20221013	15.03	2300	-18.48	20230307	1650	13.64	20230726	2300	-18.48	20230307	1630	15.03	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
112	20231011	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1862	-2	5	-0.11	4557241	2462	2.10	1851	1863	1851	2420	1305	1864	1851.03	5.52	-7	1931	1897	1869	1835	1807	1914	1852	93	556	500	1300	1	1	18505787	345	8.06	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.04	1630	20221013	14.23	2300	-19.04	20230307	1650	12.85	20230726	2300	-19.04	20230307	1630	14.23	20221013	1.16	N	044780	500	92 억	1022391	N	N	N	N
113	20231010	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1864	14	2	0.76	220425633	117476	151.23	1852	1903	1841	2405	1295	1850	1876.35	5.47	9741	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	345	8.07	0.58	12	0.63	231.00	3200.00	2300	20230307	-18.96	1630	20221013	14.36	2300	-18.96	20230307	1650	12.97	20230726	2300	-18.96	20230307	1630	14.36	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
114	20231010	150417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1844	-6	5	-0.32	213855504	113921	146.65	1852	1903	1841	2405	1295	1850	1877.23	5.47	9055	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	341	7.98	0.58	12	0.62	231.00	3200.00	2300	20230307	-19.83	1630	20221013	13.13	2300	-19.83	20230307	1650	11.76	20230726	2300	-19.83	20230307	1630	13.13	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
115	20231010	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	6	2	0.32	181237232	96290	123.96	1852	1903	1851	2405	1295	1850	1882.20	5.47	9662	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	343	8.03	0.58	12	0.52	231.00	3200.00	2300	20230307	-19.30	1630	20221013	13.87	2300	-19.30	20230307	1650	12.48	20230726	2300	-19.30	20230307	1630	13.87	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
116	20231010	130415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1879	29	2	1.57	165804530	88046	113.34	1852	1903	1851	2405	1295	1850	1883.16	5.47	12365	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	348	8.13	0.59	12	0.48	231.00	3200.00	2300	20230307	-18.30	1630	20221013	15.28	2300	-18.30	20230307	1650	13.88	20230726	2300	-18.30	20230307	1630	15.28	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
117	20231010	120417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1892	42	2	2.27	141494997	75189	96.79	1852	1903	1851	2405	1295	1850	1881.86	5.47	20781	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	350	8.19	0.59	12	0.41	231.00	3200.00	2300	20230307	-17.74	1630	20221013	16.07	2300	-17.74	20230307	1650	14.67	20230726	2300	-17.74	20230307	1630	16.07	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
118	20231010	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1902	52	2	2.81	128537473	68358	88.00	1852	1903	1851	2405	1295	1850	1880.36	5.47	20644	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	352	8.23	0.59	12	0.37	231.00	3200.00	2300	20230307	-17.30	1630	20221013	16.69	2300	-17.30	20230307	1650	15.27	20230726	2300	-17.30	20230307	1630	16.69	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
119	20231010	100413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1871	21	2	1.14	65748253	35219	45.34	1852	1898	1851	2405	1295	1850	1866.84	5.47	1405	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	346	8.10	0.58	12	0.19	231.00	3200.00	2300	20230307	-18.65	1630	20221013	14.79	2300	-18.65	20230307	1650	13.39	20230726	2300	-18.65	20230307	1630	14.79	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
120	20231010	090412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1853	3	2	0.16	33746193	18207	23.44	1852	1868	1851	2405	1295	1850	1853.47	5.47	7890	1886	1868	1841	1823	1796	1877	1832	93	555	500	1290	1	1	18505787	343	8.02	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.43	1630	20221013	13.68	2300	-19.43	20230307	1650	12.30	20230726	2300	-19.43	20230307	1630	13.68	20221013	1.09	N	044780	500	92 억	1012662	N	N	N	N
121	20231006	160416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	36	2	1.98	143487027	77631	82.19	1814	1859	1814	2355	1270	1814	1848.29	5.55	-14214	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	342	8.01	0.58	12	0.42	231.00	3200.00	2300	20230307	-19.57	1630	20221013	13.50	2300	-19.57	20230307	1650	12.12	20230726	2300	-19.57	20230307	1630	13.50	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
122	20231006	150409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1850	36	2	1.98	133857023	72423	76.67	1814	1859	1814	2355	1270	1814	1848.27	5.55	-13995	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	342	8.01	0.58	12	0.39	231.00	3200.00	2300	20230307	-19.57	1630	20221013	13.50	2300	-19.57	20230307	1650	12.12	20230726	2300	-19.57	20230307	1630	13.50	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
123	20231006	140409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1856	42	2	2.32	126080558	68221	72.23	1814	1859	1814	2355	1270	1814	1848.12	5.55	-13313	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	343	8.03	0.58	12	0.37	231.00	3200.00	2300	20230307	-19.30	1630	20221013	13.87	2300	-19.30	20230307	1650	12.48	20230726	2300	-19.30	20230307	1630	13.87	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
124	20231006	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	41	2	2.26	107920475	58436	61.87	1814	1859	1814	2355	1270	1814	1846.81	5.55	-12593	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	343	8.03	0.58	12	0.32	231.00	3200.00	2300	20230307	-19.35	1630	20221013	13.80	2300	-19.35	20230307	1650	12.42	20230726	2300	-19.35	20230307	1630	13.80	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
125	20231006	120404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1855	41	2	2.26	89647516	48573	51.42	1814	1859	1814	2355	1270	1814	1845.62	5.55	-11293	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	343	8.03	0.58	12	0.26	231.00	3200.00	2300	20230307	-19.35	1630	20221013	13.80	2300	-19.35	20230307	1650	12.42	20230726	2300	-19.35	20230307	1630	13.80	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
126	20231006	110403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1857	43	2	2.37	54528613	29647	31.39	1814	1857	1814	2355	1270	1814	1839.26	5.55	-2210	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	344	8.04	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.26	1630	20221013	13.93	2300	-19.26	20230307	1650	12.55	20230726	2300	-19.26	20230307	1630	13.93	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
127	20231006	100405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1845	31	2	1.71	42879014	23348	24.72	1814	1849	1814	2355	1270	1814	1836.52	5.55	-260	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	341	7.99	0.58	12	0.13	231.00	3200.00	2300	20230307	-19.78	1630	20221013	13.19	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1630	13.19	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N
128	20231006	090402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	18	2	0.99	10726568	5913	6.26	1814	1832	1814	2355	1270	1814	1814.07	5.55	2467	1855	1834	1824	1803	1793	1829	1798	93	541	500	1260	1	1	18505787	339	7.93	0.57	12	0.03	231.00	3200.00	2300	20230307	-20.35	1630	20221013	12.39	2300	-20.35	20230307	1650	11.03	20230726	2300	-20.35	20230307	1630	12.39	20221013	1.09	N	044780	500	92 억	1026900	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History