KissMeData/060310/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2095	-45	5	-2.10	1616609005	739708	847.93	2130	2340	2055	2780	1500	2140	2185.51	6.15	-146850	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1017	69.83	2.21	03	1.52	30.00	947.00	3460	20230530	-39.45	1930	20230103	8.55	3460	-39.45	20230530	1930	8.55	20230103	3460	-39.45	20230530	1930	8.55	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
3	20231031	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2090	-50	5	-2.34	1568827615	716867	821.75	2130	2340	2055	2780	1500	2140	2188.45	6.15	-135828	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1014	69.67	2.21	03	1.48	30.00	947.00	3460	20230530	-39.60	1930	20230103	8.29	3460	-39.60	20230530	1930	8.29	20230103	3460	-39.60	20230530	1930	8.29	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
4	20231031	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2080	-60	5	-2.80	1468189280	668205	765.97	2130	2340	2070	2780	1500	2140	2197.21	6.15	-130191	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1010	69.33	2.20	03	1.38	30.00	947.00	3460	20230530	-39.88	1930	20230103	7.77	3460	-39.88	20230530	1930	7.77	20230103	3460	-39.88	20230530	1930	7.77	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
5	20231031	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2095	-45	5	-2.10	1392576515	631879	724.32	2130	2340	2080	2780	1500	2140	2203.87	6.15	-104214	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1017	69.83	2.21	03	1.30	30.00	947.00	3460	20230530	-39.45	1930	20230103	8.55	3460	-39.45	20230530	1930	8.55	20230103	3460	-39.45	20230530	1930	8.55	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
6	20231031	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2105	-35	5	-1.64	1354412280	613589	703.36	2130	2340	2090	2780	1500	2140	2207.36	6.15	-100038	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1022	70.17	2.22	03	1.26	30.00	947.00	3460	20230530	-39.16	1930	20230103	9.07	3460	-39.16	20230530	1930	9.07	20230103	3460	-39.16	20230530	1930	9.07	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
7	20231031	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2120	-20	5	-0.93	1287974720	581959	667.10	2130	2340	2105	2780	1500	2140	2213.17	6.15	-95403	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1029	70.67	2.24	03	1.20	30.00	947.00	3460	20230530	-38.73	1930	20230103	9.84	3460	-38.73	20230530	1930	9.84	20230103	3460	-38.73	20230530	1930	9.84	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
8	20231031	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2190	50	2	2.34	994970855	445145	510.27	2130	2340	2125	2780	1500	2140	2235.16	6.15	-105200	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1063	73.00	2.31	03	0.92	30.00	947.00	3460	20230530	-36.71	1930	20230103	13.47	3460	-36.71	20230530	1930	13.47	20230103	3460	-36.71	20230530	1930	13.47	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
9	20231031	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2140	0	3	0.00	3096535	1449	1.66	2130	2145	2130	2780	1500	2140	2137.02	6.15	-622	2193	2166	2123	2096	2053	2180	2110	243	640	500	1320	5	1	48536642	1039	71.33	2.26	03	0.00	30.00	947.00	3460	20230530	-38.15	1930	20230103	10.88	3460	-38.15	20230530	1930	10.88	20230103	3460	-38.15	20230530	1930	10.88	20230103	5.20	N	060310	500	242 억	2983055	N	N	N	N
10	20231030	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2140	50	2	2.39	183909530	87087	30.86	2080	2150	2080	2715	1465	2090	2111.79	6.10	21804	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1039	71.33	2.26	03	0.18	30.00	947.00	3460	20230530	-38.15	1930	20230103	10.88	3460	-38.15	20230530	1930	10.88	20230103	3460	-38.15	20230530	1930	10.88	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
11	20231030	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2130	40	2	1.91	160928875	76339	27.05	2080	2140	2080	2715	1465	2090	2108.08	6.10	19984	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1034	71.00	2.25	03	0.16	30.00	947.00	3460	20230530	-38.44	1930	20230103	10.36	3460	-38.44	20230530	1930	10.36	20230103	3460	-38.44	20230530	1930	10.36	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
12	20231030	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2130	40	2	1.91	147549205	70046	24.82	2080	2140	2080	2715	1465	2090	2106.46	6.10	20703	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1034	71.00	2.25	03	0.14	30.00	947.00	3460	20230530	-38.44	1930	20230103	10.36	3460	-38.44	20230530	1930	10.36	20230103	3460	-38.44	20230530	1930	10.36	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
13	20231030	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2130	40	2	1.91	133329165	63350	22.45	2080	2140	2080	2715	1465	2090	2104.64	6.10	19108	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1034	71.00	2.25	03	0.13	30.00	947.00	3460	20230530	-38.44	1930	20230103	10.36	3460	-38.44	20230530	1930	10.36	20230103	3460	-38.44	20230530	1930	10.36	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
14	20231030	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2125	35	2	1.67	122345025	58205	20.62	2080	2135	2080	2715	1465	2090	2101.97	6.10	19593	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1031	70.83	2.24	03	0.12	30.00	947.00	3460	20230530	-38.58	1930	20230103	10.10	3460	-38.58	20230530	1930	10.10	20230103	3460	-38.58	20230530	1930	10.10	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
15	20231030	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2100	10	2	0.48	69361775	33208	11.77	2080	2105	2080	2715	1465	2090	2088.71	6.10	5903	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1019	70.00	2.22	03	0.07	30.00	947.00	3460	20230530	-39.31	1930	20230103	8.81	3460	-39.31	20230530	1930	8.81	20230103	3460	-39.31	20230530	1930	8.81	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
16	20231030	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2085	-5	5	-0.24	53738720	25753	9.12	2080	2105	2080	2715	1465	2090	2086.70	6.10	1088	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1012	69.50	2.20	03	0.05	30.00	947.00	3460	20230530	-39.74	1930	20230103	8.03	3460	-39.74	20230530	1930	8.03	20230103	3460	-39.74	20230530	1930	8.03	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
17	20231030	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2085	-5	5	-0.24	8937985	4290	1.52	2080	2095	2080	2715	1465	2090	2083.45	6.10	837	2153	2121	2098	2066	2043	2110	2055	243	625	500	1290	5	1	48536642	1012	69.50	2.20	03	0.01	30.00	947.00	3460	20230530	-39.74	1930	20230103	8.03	3460	-39.74	20230530	1930	8.03	20230103	3460	-39.74	20230530	1930	8.03	20230103	5.19	N	060310	500	242 억	2961251	N	N	N	N
18	20231027	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2090	-20	5	-0.95	583542960	277124	126.71	2110	2130	2075	2740	1480	2110	2105.72	6.06	21168	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1014	69.67	2.21	03	0.57	30.00	947.00	3460	20230530	-39.60	1930	20230103	8.29	3460	-39.60	20230530	1930	8.29	20230103	3460	-39.60	20230530	1930	8.29	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
19	20231027	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2100	-10	5	-0.47	553014975	262515	120.03	2110	2130	2075	2740	1480	2110	2106.60	6.06	19801	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1019	70.00	2.22	03	0.54	30.00	947.00	3460	20230530	-39.31	1930	20230103	8.81	3460	-39.31	20230530	1930	8.81	20230103	3460	-39.31	20230530	1930	8.81	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
20	20231027	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2115	5	2	0.24	463153595	219636	100.43	2110	2130	2075	2740	1480	2110	2108.73	6.06	20222	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1027	70.50	2.23	03	0.45	30.00	947.00	3460	20230530	-38.87	1930	20230103	9.59	3460	-38.87	20230530	1930	9.59	20230103	3460	-38.87	20230530	1930	9.59	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
21	20231027	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2120	10	2	0.47	361610640	171406	78.37	2110	2130	2075	2740	1480	2110	2109.67	6.06	26352	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1029	70.67	2.24	03	0.35	30.00	947.00	3460	20230530	-38.73	1930	20230103	9.84	3460	-38.73	20230530	1930	9.84	20230103	3460	-38.73	20230530	1930	9.84	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
22	20231027	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2120	10	2	0.47	333710585	158213	72.34	2110	2130	2075	2740	1480	2110	2109.25	6.06	29456	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1029	70.67	2.24	03	0.33	30.00	947.00	3460	20230530	-38.73	1930	20230103	9.84	3460	-38.73	20230530	1930	9.84	20230103	3460	-38.73	20230530	1930	9.84	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
23	20231027	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2120	10	2	0.47	241078755	114407	52.31	2110	2130	2075	2740	1480	2110	2107.20	6.06	7804	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1029	70.67	2.24	03	0.24	30.00	947.00	3460	20230530	-38.73	1930	20230103	9.84	3460	-38.73	20230530	1930	9.84	20230103	3460	-38.73	20230530	1930	9.84	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
24	20231027	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2110	0	3	0.00	171879255	81712	37.36	2110	2130	2075	2740	1480	2110	2103.48	6.06	-14427	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1024	70.33	2.23	03	0.17	30.00	947.00	3460	20230530	-39.02	1930	20230103	9.33	3460	-39.02	20230530	1930	9.33	20230103	3460	-39.02	20230530	1930	9.33	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
25	20231027	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2120	10	2	0.47	57029380	27011	12.35	2110	2130	2110	2740	1480	2110	2111.34	6.06	6334	2223	2166	2133	2076	2043	2150	2060	243	630	500	1300	5	1	48536642	1029	70.67	2.24	03	0.06	30.00	947.00	3460	20230530	-38.73	1930	20230103	9.84	3460	-38.73	20230530	1930	9.84	20230103	3460	-38.73	20230530	1930	9.84	20230103	5.19	N	060310	500	242 억	2940083	N	N	N	N
26	20231026	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2110	-105	5	-4.74	466246430	218641	152.07	2170	2190	2100	2875	1555	2215	2132.53	6.17	-54485	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1024	70.33	2.23	03	0.45	30.00	947.00	3460	20230530	-39.02	1930	20230103	9.33	3460	-39.02	20230530	1930	9.33	20230103	3460	-39.02	20230530	1930	9.33	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
27	20231026	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2125	-90	5	-4.06	437565160	205066	142.63	2170	2190	2100	2875	1555	2215	2133.78	6.17	-52673	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1031	70.83	2.24	03	0.42	30.00	947.00	3460	20230530	-38.58	1930	20230103	10.10	3460	-38.58	20230530	1930	10.10	20230103	3460	-38.58	20230530	1930	10.10	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
28	20231026	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2105	-110	5	-4.97	347515510	162369	112.93	2170	2190	2105	2875	1555	2215	2140.28	6.17	-44922	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1022	70.17	2.22	03	0.33	30.00	947.00	3460	20230530	-39.16	1930	20230103	9.07	3460	-39.16	20230530	1930	9.07	20230103	3460	-39.16	20230530	1930	9.07	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
29	20231026	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2130	-85	5	-3.84	271595820	126491	87.98	2170	2190	2125	2875	1555	2215	2147.16	6.17	-33722	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1034	71.00	2.25	03	0.26	30.00	947.00	3460	20230530	-38.44	1930	20230103	10.36	3460	-38.44	20230530	1930	10.36	20230103	3460	-38.44	20230530	1930	10.36	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
30	20231026	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2140	-75	5	-3.39	229392140	106680	74.20	2170	2190	2130	2875	1555	2215	2150.28	6.17	-33903	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1039	71.33	2.26	03	0.22	30.00	947.00	3460	20230530	-38.15	1930	20230103	10.88	3460	-38.15	20230530	1930	10.88	20230103	3460	-38.15	20230530	1930	10.88	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
31	20231026	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2145	-70	5	-3.16	161940100	75137	52.26	2170	2190	2145	2875	1555	2215	2155.26	6.17	-16373	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1041	71.50	2.27	03	0.15	30.00	947.00	3460	20230530	-38.01	1930	20230103	11.14	3460	-38.01	20230530	1930	11.14	20230103	3460	-38.01	20230530	1930	11.14	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
32	20231026	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2160	-55	5	-2.48	112068655	51940	36.13	2170	2190	2145	2875	1555	2215	2157.66	6.17	-13365	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1048	72.00	2.28	03	0.11	30.00	947.00	3460	20230530	-37.57	1930	20230103	11.92	3460	-37.57	20230530	1930	11.92	20230103	3460	-37.57	20230530	1930	11.92	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
33	20231026	090535	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	2170	-45	5	-2.03	26563400	12294	8.55	2170	2190	2145	2875	1555	2215	2160.68	6.17	5840	2305	2260	2220	2175	2135	2240	2155	243	660	500	1370	5	1	48536642	1053	72.33	2.29	03	0.03	30.00	947.00	3460	20230530	-37.28	1930	20230103	12.44	3460	-37.28	20230530	1930	12.44	20230103	3460	-37.28	20230530	1930	12.44	20230103	5.23	N	060310	500	242 억	2994568	N	N	N	N
34	20231025	160536	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2215	-5	5	-0.23	316857010	141744	54.90	2235	2265	2180	2885	1555	2220	2235.47	6.16	2632	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1075	73.83	2.34	03	0.29	30.00	947.00	3460	20230530	-35.98	1930	20230103	14.77	3460	-35.98	20230530	1930	14.77	20230103	3460	-35.98	20230530	1930	14.77	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
35	20231025	150535	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2220	0	3	0.00	302387040	135211	52.37	2235	2265	2180	2885	1555	2220	2236.41	6.16	1818	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1078	74.00	2.34	03	0.28	30.00	947.00	3460	20230530	-35.84	1930	20230103	15.03	3460	-35.84	20230530	1930	15.03	20230103	3460	-35.84	20230530	1930	15.03	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
36	20231025	140533	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2210	-10	5	-0.45	285160245	127419	49.35	2235	2265	2180	2885	1555	2220	2237.97	6.16	-2373	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1073	73.67	2.33	03	0.26	30.00	947.00	3460	20230530	-36.13	1930	20230103	14.51	3460	-36.13	20230530	1930	14.51	20230103	3460	-36.13	20230530	1930	14.51	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
37	20231025	130533	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2220	0	3	0.00	238332730	106130	41.11	2235	2265	2215	2885	1555	2220	2245.67	6.16	-4477	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1078	74.00	2.34	03	0.22	30.00	947.00	3460	20230530	-35.84	1930	20230103	15.03	3460	-35.84	20230530	1930	15.03	20230103	3460	-35.84	20230530	1930	15.03	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
38	20231025	120533	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2240	20	2	0.90	211472750	94078	36.44	2235	2265	2215	2885	1555	2220	2247.84	6.16	-2046	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1087	74.67	2.37	03	0.19	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
39	20231025	110533	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	30	2	1.35	189967870	84516	32.74	2235	2265	2215	2885	1555	2220	2247.71	6.16	-1510	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1092	75.00	2.38	03	0.17	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
40	20231025	100533	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2255	35	2	1.58	146094885	65076	25.21	2235	2265	2215	2885	1555	2220	2244.99	6.16	-3882	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1095	75.17	2.38	03	0.13	30.00	947.00	3460	20230530	-34.83	1930	20230103	16.84	3460	-34.83	20230530	1930	16.84	20230103	3460	-34.83	20230530	1930	16.84	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
41	20231025	090531	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2260	40	2	1.80	58537665	26166	10.13	2235	2260	2215	2885	1555	2220	2237.17	6.16	-5942	2310	2265	2175	2130	2040	2287	2152	243	665	500	1370	5	1	48536642	1097	75.33	2.39	03	0.05	30.00	947.00	3460	20230530	-34.68	1930	20230103	17.10	3460	-34.68	20230530	1930	17.10	20230103	3460	-34.68	20230530	1930	17.10	20230103	5.27	N	060310	500	242 억	2991936	N	N	N	N
42	20231024	160521	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2220	110	2	5.21	552208390	257653	108.57	2110	2220	2085	2740	1480	2110	2143.22	6.01	73239	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1078	74.00	2.34	03	0.53	30.00	947.00	3460	20230530	-35.84	1930	20230103	15.03	3460	-35.84	20230530	1930	15.03	20230103	3460	-35.84	20230530	1930	15.03	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
43	20231024	150530	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2220	110	2	5.21	512338070	239664	100.99	2110	2220	2085	2740	1480	2110	2137.73	6.01	70893	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1078	74.00	2.34	03	0.49	30.00	947.00	3460	20230530	-35.84	1930	20230103	15.03	3460	-35.84	20230530	1930	15.03	20230103	3460	-35.84	20230530	1930	15.03	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
44	20231024	140519	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2165	55	2	2.61	425124665	199885	84.23	2110	2175	2085	2740	1480	2110	2126.85	6.01	64570	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1051	72.17	2.29	03	0.41	30.00	947.00	3460	20230530	-37.43	1930	20230103	12.18	3460	-37.43	20230530	1930	12.18	20230103	3460	-37.43	20230530	1930	12.18	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
45	20231024	130527	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2140	30	2	1.42	358560680	168897	71.17	2110	2175	2085	2740	1480	2110	2122.95	6.01	39718	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1039	71.33	2.26	03	0.35	30.00	947.00	3460	20230530	-38.15	1930	20230103	10.88	3460	-38.15	20230530	1930	10.88	20230103	3460	-38.15	20230530	1930	10.88	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
46	20231024	120531	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2120	10	2	0.47	300441160	141568	59.65	2110	2175	2085	2740	1480	2110	2122.24	6.01	22139	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1029	70.67	2.24	03	0.29	30.00	947.00	3460	20230530	-38.73	1930	20230103	9.84	3460	-38.73	20230530	1930	9.84	20230103	3460	-38.73	20230530	1930	9.84	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
47	20231024	110526	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2110	0	3	0.00	254487615	119810	50.48	2110	2175	2085	2740	1480	2110	2124.09	6.01	6936	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1024	70.33	2.23	03	0.25	30.00	947.00	3460	20230530	-39.02	1930	20230103	9.33	3460	-39.02	20230530	1930	9.33	20230103	3460	-39.02	20230530	1930	9.33	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
48	20231024	100522	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2125	15	2	0.71	167569040	78459	33.06	2110	2175	2110	2740	1480	2110	2135.75	6.01	13721	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1031	70.83	2.24	03	0.16	30.00	947.00	3460	20230530	-38.58	1930	20230103	10.10	3460	-38.58	20230530	1930	10.10	20230103	3460	-38.58	20230530	1930	10.10	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
49	20231024	090526	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2165	55	2	2.61	48916800	23119	9.74	2110	2165	2110	2740	1480	2110	2115.87	6.01	7033	2210	2160	2135	2085	2060	2147	2072	243	630	500	1300	5	1	48536642	1051	72.17	2.29	03	0.05	30.00	947.00	3460	20230530	-37.43	1930	20230103	12.18	3460	-37.43	20230530	1930	12.18	20230103	3460	-37.43	20230530	1930	12.18	20230103	5.31	N	060310	500	242 억	2918710	N	N	N	N
50	20231023	160518	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2110	-45	5	-2.09	502308255	234912	87.17	2140	2185	2110	2800	1510	2155	2138.28	6.02	-5228	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1024	70.33	2.23	03	0.48	30.00	947.00	3460	20230530	-39.02	1930	20230103	9.33	3460	-39.02	20230530	1930	9.33	20230103	3460	-39.02	20230530	1930	9.33	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
51	20231023	150521	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2135	-20	5	-0.93	393375530	183484	68.09	2140	2185	2120	2800	1510	2155	2143.92	6.02	-7600	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1036	71.17	2.25	03	0.38	30.00	947.00	3460	20230530	-38.29	1930	20230103	10.62	3460	-38.29	20230530	1930	10.62	20230103	3460	-38.29	20230530	1930	10.62	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
52	20231023	140520	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2125	-30	5	-1.39	272682710	126688	47.01	2140	2185	2125	2800	1510	2155	2152.40	6.02	-7072	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1031	70.83	2.24	03	0.26	30.00	947.00	3460	20230530	-38.58	1930	20230103	10.10	3460	-38.58	20230530	1930	10.10	20230103	3460	-38.58	20230530	1930	10.10	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
53	20231023	130522	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2150	-5	5	-0.23	181020465	83769	31.08	2140	2185	2140	2800	1510	2155	2160.95	6.02	-446	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1044	71.67	2.27	03	0.17	30.00	947.00	3460	20230530	-37.86	1930	20230103	11.40	3460	-37.86	20230530	1930	11.40	20230103	3460	-37.86	20230530	1930	11.40	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
54	20231023	120517	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2145	-10	5	-0.46	152191910	70369	26.11	2140	2185	2140	2800	1510	2155	2162.77	6.02	1840	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1041	71.50	2.27	03	0.14	30.00	947.00	3460	20230530	-38.01	1930	20230103	11.14	3460	-38.01	20230530	1930	11.14	20230103	3460	-38.01	20230530	1930	11.14	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
55	20231023	110516	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2180	25	2	1.16	127294300	58818	21.83	2140	2185	2140	2800	1510	2155	2164.21	6.02	7961	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1058	72.67	2.30	03	0.12	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
56	20231023	100513	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2185	30	2	1.39	100798305	46578	17.28	2140	2185	2140	2800	1510	2155	2164.08	6.02	6805	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1061	72.83	2.31	03	0.10	30.00	947.00	3460	20230530	-36.85	1930	20230103	13.21	3460	-36.85	20230530	1930	13.21	20230103	3460	-36.85	20230530	1930	13.21	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
57	20231023	090524	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2160	5	2	0.23	36633830	17019	6.32	2140	2165	2140	2800	1510	2155	2152.53	6.02	9086	2278	2216	2183	2121	2088	2200	2105	243	645	500	1330	5	1	48536642	1048	72.00	2.28	03	0.04	30.00	947.00	3460	20230530	-37.57	1930	20230103	11.92	3460	-37.57	20230530	1930	11.92	20230103	3460	-37.57	20230530	1930	11.92	20230103	5.40	N	060310	500	242 억	2923938	N	N	N	N
58	20231020	160517	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2155	-90	5	-4.01	582552780	266483	159.70	2200	2245	2150	2915	1575	2245	2186.18	6.11	-43849	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1046	71.83	2.28	03	0.55	30.00	947.00	3460	20230530	-37.72	1930	20230103	11.66	3460	-37.72	20230530	1930	11.66	20230103	3460	-37.72	20230530	1930	11.66	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
59	20231020	150517	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2180	-65	5	-2.90	516075090	235723	141.27	2200	2245	2150	2915	1575	2245	2189.33	6.11	-41220	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1058	72.67	2.30	03	0.49	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
60	20231020	140520	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2200	-45	5	-2.00	468243260	213719	128.08	2200	2245	2150	2915	1575	2245	2190.93	6.11	-42590	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1068	73.33	2.32	03	0.44	30.00	947.00	3460	20230530	-36.42	1930	20230103	13.99	3460	-36.42	20230530	1930	13.99	20230103	3460	-36.42	20230530	1930	13.99	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
61	20231020	130506	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2195	-50	5	-2.23	421250235	192204	115.19	2200	2245	2150	2915	1575	2245	2191.68	6.11	-42148	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1065	73.17	2.32	03	0.40	30.00	947.00	3460	20230530	-36.56	1930	20230103	13.73	3460	-36.56	20230530	1930	13.73	20230103	3460	-36.56	20230530	1930	13.73	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
62	20231020	120514	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2180	-65	5	-2.90	407191420	185734	111.31	2200	2245	2150	2915	1575	2245	2192.34	6.11	-42113	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1058	72.67	2.30	03	0.38	30.00	947.00	3460	20230530	-36.99	1930	20230103	12.95	3460	-36.99	20230530	1930	12.95	20230103	3460	-36.99	20230530	1930	12.95	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
63	20231020	110519	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2195	-50	5	-2.23	302517955	137519	82.42	2200	2245	2185	2915	1575	2245	2199.83	6.11	-27891	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1065	73.17	2.32	03	0.28	30.00	947.00	3460	20230530	-36.56	1930	20230103	13.73	3460	-36.56	20230530	1930	13.73	20230103	3460	-36.56	20230530	1930	13.73	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
64	20231020	100514	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2190	-55	5	-2.45	258146395	117282	70.29	2200	2245	2185	2915	1575	2245	2201.07	6.11	-18154	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1063	73.00	2.31	03	0.24	30.00	947.00	3460	20230530	-36.71	1930	20230103	13.47	3460	-36.71	20230530	1930	13.47	20230103	3460	-36.71	20230530	1930	13.47	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
65	20231020	090515	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2240	-5	5	-0.22	11509725	5183	3.11	2200	2245	2200	2915	1575	2245	2220.67	6.11	1140	2348	2296	2268	2216	2188	2282	2202	243	670	500	1390	5	1	48536642	1087	74.67	2.37	03	0.01	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.33	N	060310	500	242 억	2967704	N	N	N	N
66	20231019	160512	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2245	-75	5	-3.23	377593360	166670	30.26	2300	2320	2240	3015	1625	2320	2265.51	6.16	-23035	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1090	74.83	2.37	03	0.34	30.00	947.00	3460	20230530	-35.12	1930	20230103	16.32	3460	-35.12	20230530	1930	16.32	20230103	3460	-35.12	20230530	1930	16.32	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
67	20231019	150510	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	-70	5	-3.02	289721340	127593	23.17	2300	2320	2250	3015	1625	2320	2270.67	6.16	-21482	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1092	75.00	2.38	03	0.26	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
68	20231019	140512	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2265	-55	5	-2.37	245259390	107890	19.59	2300	2320	2255	3015	1625	2320	2273.24	6.16	-17724	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1099	75.50	2.39	03	0.22	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
69	20231019	130509	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2265	-55	5	-2.37	220669675	97014	17.61	2300	2320	2255	3015	1625	2320	2274.62	6.16	-15956	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1099	75.50	2.39	03	0.20	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
70	20231019	120512	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2275	-45	5	-1.94	182908990	80296	14.58	2300	2320	2255	3015	1625	2320	2277.93	6.16	-10477	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1104	75.83	2.40	03	0.17	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
71	20231019	110511	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2260	-60	5	-2.59	131010855	57611	10.46	2300	2300	2255	3015	1625	2320	2274.06	6.16	-8136	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1097	75.33	2.39	03	0.12	30.00	947.00	3460	20230530	-34.68	1930	20230103	17.10	3460	-34.68	20230530	1930	17.10	20230103	3460	-34.68	20230530	1930	17.10	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
72	20231019	100508	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2275	-45	5	-1.94	64864445	28452	5.17	2300	2300	2255	3015	1625	2320	2279.79	6.16	-1072	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1104	75.83	2.40	03	0.06	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
73	20231019	090512	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2285	-35	5	-1.51	24009525	10509	1.91	2300	2300	2255	3015	1625	2320	2284.66	6.16	-1810	2526	2422	2371	2267	2216	2397	2242	243	695	500	1430	5	1	48536642	1109	76.17	2.41	03	0.02	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.31	N	060310	500	242 억	2990822	N	N	N	N
74	20231018	160514	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2320	-20	5	-0.85	1311954575	547617	506.41	2370	2475	2320	3040	1640	2340	2395.83	6.36	-97098	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1126	77.33	2.45	03	1.13	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
75	20231018	150507	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2345	5	2	0.21	1224739440	510194	471.80	2370	2475	2325	3040	1640	2340	2400.54	6.36	-111952	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1138	78.17	2.48	03	1.05	30.00	947.00	3460	20230530	-32.23	1930	20230103	21.50	3460	-32.23	20230530	1930	21.50	20230103	3460	-32.23	20230530	1930	21.50	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
76	20231018	140504	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2345	5	2	0.21	1146545500	476696	440.82	2370	2475	2345	3040	1640	2340	2405.19	6.36	-115146	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1138	78.17	2.48	03	0.98	30.00	947.00	3460	20230530	-32.23	1930	20230103	21.50	3460	-32.23	20230530	1930	21.50	20230103	3460	-32.23	20230530	1930	21.50	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
77	20231018	130501	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2380	40	2	1.71	1126459890	468183	432.95	2370	2475	2345	3040	1640	2340	2406.02	6.36	-113555	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1155	79.33	2.51	03	0.96	30.00	947.00	3460	20230530	-31.21	1930	20230103	23.32	3460	-31.21	20230530	1930	23.32	20230103	3460	-31.21	20230530	1930	23.32	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
78	20231018	120509	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2385	45	2	1.92	1090477210	453035	418.94	2370	2475	2345	3040	1640	2340	2407.05	6.36	-105808	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1158	79.50	2.52	03	0.93	30.00	947.00	3460	20230530	-31.07	1930	20230103	23.58	3460	-31.07	20230530	1930	23.58	20230103	3460	-31.07	20230530	1930	23.58	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
79	20231018	110505	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2395	55	2	2.35	1028666420	427180	395.03	2370	2475	2345	3040	1640	2340	2408.04	6.36	-101531	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1162	79.83	2.53	03	0.88	30.00	947.00	3460	20230530	-30.78	1930	20230103	24.09	3460	-30.78	20230530	1930	24.09	20230103	3460	-30.78	20230530	1930	24.09	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
80	20231018	100509	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2385	45	2	1.92	842555495	349224	322.94	2370	2475	2360	3040	1640	2340	2412.65	6.36	-112613	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1158	79.50	2.52	03	0.72	30.00	947.00	3460	20230530	-31.07	1930	20230103	23.58	3460	-31.07	20230530	1930	23.58	20230103	3460	-31.07	20230530	1930	23.58	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
81	20231018	090504	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2435	95	2	4.06	359083745	147709	136.59	2370	2475	2360	3040	1640	2340	2431.02	6.36	-44917	2406	2372	2311	2277	2216	2390	2295	243	700	500	1450	5	1	48536642	1182	81.17	2.57	03	0.30	30.00	947.00	3460	20230530	-29.62	1930	20230103	26.17	3460	-29.62	20230530	1930	26.17	20230103	3460	-29.62	20230530	1930	26.17	20230103	5.29	N	060310	500	242 억	3088385	N	N	N	N
82	20231017	160508	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2340	90	2	4.00	246444760	106820	63.60	2250	2345	2250	2925	1575	2250	2307.10	6.31	28135	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1136	78.00	2.47	03	0.22	30.00	947.00	3460	20230530	-32.37	1930	20230103	21.24	3460	-32.37	20230530	1930	21.24	20230103	3460	-32.37	20230530	1930	21.24	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
83	20231017	150508	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2335	85	2	3.78	209499755	91026	54.20	2250	2335	2250	2925	1575	2250	2301.54	6.31	29778	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1133	77.83	2.47	03	0.19	30.00	947.00	3460	20230530	-32.51	1930	20230103	20.98	3460	-32.51	20230530	1930	20.98	20230103	3460	-32.51	20230530	1930	20.98	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
84	20231017	140510	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2325	75	2	3.33	194104130	84404	50.26	2250	2325	2250	2925	1575	2250	2299.70	6.31	31738	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1128	77.50	2.46	03	0.17	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
85	20231017	130505	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2310	60	2	2.67	120858575	52817	31.45	2250	2320	2250	2925	1575	2250	2288.25	6.31	29392	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1121	77.00	2.44	03	0.11	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
86	20231017	120507	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2295	45	2	2.00	88811685	38908	23.17	2250	2300	2250	2925	1575	2250	2282.61	6.31	21704	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1114	76.50	2.42	03	0.08	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
87	20231017	110503	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	50	2	2.22	81901505	35895	21.37	2250	2300	2250	2925	1575	2250	2281.70	6.31	20411	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1116	76.67	2.43	03	0.07	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
88	20231017	100500	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2280	30	2	1.33	52967160	23229	13.83	2250	2295	2250	2925	1575	2250	2280.22	6.31	12091	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1107	76.00	2.41	03	0.05	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
89	20231017	090504	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2270	20	2	0.89	5297105	2353	1.40	2250	2270	2250	2925	1575	2250	2251.21	6.31	-60	2353	2301	2263	2211	2173	2282	2192	243	675	500	1390	5	1	48536642	1102	75.67	2.40	03	0.00	30.00	947.00	3460	20230530	-34.39	1930	20230103	17.62	3460	-34.39	20230530	1930	17.62	20230103	3460	-34.39	20230530	1930	17.62	20230103	5.28	N	060310	500	242 억	3060250	N	N	N	N
90	20231016	160503	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	-75	5	-3.23	373976345	165751	128.26	2310	2315	2225	3020	1630	2325	2256.26	6.41	-50603	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1092	75.00	2.38	03	0.34	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
91	20231016	150503	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2230	-95	5	-4.09	344638555	152702	118.16	2310	2315	2225	3020	1630	2325	2256.94	6.41	-50629	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1082	74.33	2.35	03	0.31	30.00	947.00	3460	20230530	-35.55	1930	20230103	15.54	3460	-35.55	20230530	1930	15.54	20230103	3460	-35.55	20230530	1930	15.54	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
92	20231016	140503	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2260	-65	5	-2.80	266361100	117716	91.09	2310	2315	2245	3020	1630	2325	2262.74	6.41	-49084	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1097	75.33	2.39	03	0.24	30.00	947.00	3460	20230530	-34.68	1930	20230103	17.10	3460	-34.68	20230530	1930	17.10	20230103	3460	-34.68	20230530	1930	17.10	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
93	20231016	130501	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2260	-65	5	-2.80	259805615	114802	88.84	2310	2315	2245	3020	1630	2325	2263.08	6.41	-48783	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1097	75.33	2.39	03	0.24	30.00	947.00	3460	20230530	-34.68	1930	20230103	17.10	3460	-34.68	20230530	1930	17.10	20230103	3460	-34.68	20230530	1930	17.10	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
94	20231016	120501	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	-75	5	-3.23	233811350	103243	79.89	2310	2315	2245	3020	1630	2325	2264.67	6.41	-43021	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1092	75.00	2.38	03	0.21	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
95	20231016	110500	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	-75	5	-3.23	163456100	72216	55.88	2310	2315	2245	3020	1630	2325	2263.43	6.41	-32030	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1092	75.00	2.38	03	0.15	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
96	20231016	100455	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2275	-50	5	-2.15	69713825	30664	23.73	2310	2315	2260	3020	1630	2325	2273.47	6.41	-7625	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1104	75.83	2.40	03	0.06	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
97	20231016	090458	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2275	-50	5	-2.15	19809210	8653	6.70	2310	2315	2270	3020	1630	2325	2289.29	6.41	-5077	2381	2352	2326	2297	2271	2340	2285	243	695	500	1440	5	1	48536642	1104	75.83	2.40	03	0.02	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.30	N	060310	500	242 억	3110853	N	N	N	N
98	20231012	160511	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2355	60	2	2.61	334469715	143552	74.21	2300	2360	2300	2980	1610	2295	2329.94	6.35	23058	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1143	78.50	2.49	03	0.30	30.00	947.00	3460	20230530	-31.94	1930	20230103	22.02	3460	-31.94	20230530	1930	22.02	20230103	3460	-31.94	20230530	1930	22.02	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
99	20231012	150502	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2355	60	2	2.61	307842235	132227	68.36	2300	2360	2300	2980	1610	2295	2328.13	6.35	21843	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1143	78.50	2.49	03	0.27	30.00	947.00	3460	20230530	-31.94	1930	20230103	22.02	3460	-31.94	20230530	1930	22.02	20230103	3460	-31.94	20230530	1930	22.02	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
100	20231012	140501	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2350	55	2	2.40	278631700	119809	61.94	2300	2350	2300	2980	1610	2295	2325.63	6.35	23500	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1141	78.33	2.48	03	0.25	30.00	947.00	3460	20230530	-32.08	1930	20230103	21.76	3460	-32.08	20230530	1930	21.76	20230103	3460	-32.08	20230530	1930	21.76	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
101	20231012	130501	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2325	30	2	1.31	204112675	87929	45.46	2300	2340	2300	2980	1610	2295	2321.34	6.35	17096	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1128	77.50	2.46	03	0.18	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
102	20231012	120509	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2325	30	2	1.31	172542635	74325	38.43	2300	2340	2300	2980	1610	2295	2321.46	6.35	13874	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1128	77.50	2.46	03	0.15	30.00	947.00	3460	20230530	-32.80	1930	20230103	20.47	3460	-32.80	20230530	1930	20.47	20230103	3460	-32.80	20230530	1930	20.47	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
103	20231012	110506	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2330	35	2	1.53	113961935	49205	25.44	2300	2330	2300	2980	1610	2295	2316.06	6.35	17811	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1131	77.67	2.46	03	0.10	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
104	20231012	100505	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2320	25	2	1.09	55743835	24100	12.46	2300	2325	2300	2980	1610	2295	2313.02	6.35	5324	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1126	77.33	2.45	03	0.05	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
105	20231012	090507	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2310	15	2	0.65	15799300	6859	3.55	2300	2315	2300	2980	1610	2295	2303.44	6.35	1856	2358	2326	2283	2251	2208	2342	2267	243	685	500	1420	5	1	48536642	1121	77.00	2.44	03	0.01	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.34	N	060310	500	242 억	3083218	N	N	N	N
106	20231011	160502	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2295	55	2	2.46	440902105	191992	122.61	2245	2315	2240	2910	1570	2240	2296.46	6.25	52133	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1114	76.50	2.42	03	0.40	30.00	947.00	3460	20230530	-33.67	1930	20230103	18.91	3460	-33.67	20230530	1930	18.91	20230103	3460	-33.67	20230530	1930	18.91	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
107	20231011	150502	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2285	45	2	2.01	428209230	186434	119.06	2245	2315	2240	2910	1570	2240	2296.84	6.25	51662	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1109	76.17	2.41	03	0.38	30.00	947.00	3460	20230530	-33.96	1930	20230103	18.39	3460	-33.96	20230530	1930	18.39	20230103	3460	-33.96	20230530	1930	18.39	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
108	20231011	140508	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	60	2	2.68	320220245	139346	88.99	2245	2315	2240	2910	1570	2240	2298.02	6.25	43429	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1116	76.67	2.43	03	0.29	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
109	20231011	130458	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	60	2	2.68	312508300	135991	86.85	2245	2315	2240	2910	1570	2240	2298.01	6.25	43819	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1116	76.67	2.43	03	0.28	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
110	20231011	120509	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	60	2	2.68	299715315	130431	83.30	2245	2315	2240	2910	1570	2240	2297.88	6.25	44837	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1116	76.67	2.43	03	0.27	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
111	20231011	110505	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2310	70	2	3.12	265619330	115639	73.85	2245	2315	2240	2910	1570	2240	2296.97	6.25	44419	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1121	77.00	2.44	03	0.24	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
112	20231011	100500	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	60	2	2.68	179498635	78279	49.99	2245	2315	2240	2910	1570	2240	2293.06	6.25	33602	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1116	76.67	2.43	03	0.16	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
113	20231011	090504	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2280	40	2	1.79	18821265	8323	5.32	2245	2280	2240	2910	1570	2240	2261.36	6.25	4258	2360	2300	2260	2200	2160	2280	2180	243	670	500	1380	5	1	48536642	1107	76.00	2.41	03	0.02	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.38	N	060310	500	242 억	3031155	N	N	N	N
114	20231010	160457	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2240	-10	5	-0.44	338222835	148309	96.41	2250	2320	2220	2925	1575	2250	2280.53	6.26	-6776	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1087	74.67	2.37	03	0.31	30.00	947.00	3460	20230530	-35.26	1930	20230103	16.06	3460	-35.26	20230530	1930	16.06	20230103	3460	-35.26	20230530	1930	16.06	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
115	20231010	150457	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	0	3	0.00	326358910	142988	92.95	2250	2320	2220	2925	1575	2250	2282.42	6.26	-7680	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1092	75.00	2.38	03	0.29	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
116	20231010	140459	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2265	15	2	0.67	287402295	125604	81.65	2250	2320	2250	2925	1575	2250	2288.16	6.26	2723	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1099	75.50	2.39	03	0.26	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
117	20231010	130455	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2275	25	2	1.11	222499800	96888	62.98	2250	2320	2250	2925	1575	2250	2296.46	6.26	3359	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1104	75.83	2.40	03	0.20	30.00	947.00	3460	20230530	-34.25	1930	20230103	17.88	3460	-34.25	20230530	1930	17.88	20230103	3460	-34.25	20230530	1930	17.88	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
118	20231010	120455	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	50	2	2.22	176779725	76935	50.01	2250	2320	2250	2925	1575	2250	2297.78	6.26	9992	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1116	76.67	2.43	03	0.16	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
119	20231010	110447	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2300	50	2	2.22	165430695	72001	46.81	2250	2320	2250	2925	1575	2250	2297.62	6.26	10540	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1116	76.67	2.43	03	0.15	30.00	947.00	3460	20230530	-33.53	1930	20230103	19.17	3460	-33.53	20230530	1930	19.17	20230103	3460	-33.53	20230530	1930	19.17	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
120	20231010	100452	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2310	60	2	2.67	137796645	59999	39.00	2250	2320	2250	2925	1575	2250	2296.65	6.26	8086	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1121	77.00	2.44	03	0.12	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
121	20231010	090449	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2280	30	2	1.33	12304925	5444	3.54	2250	2280	2250	2925	1575	2250	2260.27	6.26	4261	2333	2291	2233	2191	2133	2312	2212	243	675	500	1390	5	1	48536642	1107	76.00	2.41	03	0.01	30.00	947.00	3460	20230530	-34.10	1930	20230103	18.13	3460	-34.10	20230530	1930	18.13	20230103	3460	-34.10	20230530	1930	18.13	20230103	5.42	N	060310	500	242 억	3037912	N	N	N	N
122	20231006	160455	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	65	2	2.97	344088960	153719	68.71	2175	2275	2175	2840	1530	2185	2238.43	6.13	64610	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1092	75.00	2.38	03	0.32	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
123	20231006	150447	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2255	70	2	3.20	330341995	147615	65.99	2175	2275	2175	2840	1530	2185	2237.86	6.13	64784	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1095	75.17	2.38	03	0.30	30.00	947.00	3460	20230530	-34.83	1930	20230103	16.84	3460	-34.83	20230530	1930	16.84	20230103	3460	-34.83	20230530	1930	16.84	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
124	20231006	140446	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2260	75	2	3.43	312379440	139655	62.43	2175	2275	2175	2840	1530	2185	2236.79	6.13	65050	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1097	75.33	2.39	03	0.29	30.00	947.00	3460	20230530	-34.68	1930	20230103	17.10	3460	-34.68	20230530	1930	17.10	20230103	3460	-34.68	20230530	1930	17.10	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
125	20231006	130445	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2265	80	2	3.66	294772850	131874	58.95	2175	2270	2175	2840	1530	2185	2235.26	6.13	65820	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1099	75.50	2.39	03	0.27	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
126	20231006	120440	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2250	65	2	2.97	244064630	109336	48.87	2175	2270	2175	2840	1530	2185	2232.24	6.13	53602	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1092	75.00	2.38	03	0.23	30.00	947.00	3460	20230530	-34.97	1930	20230103	16.58	3460	-34.97	20230530	1930	16.58	20230103	3460	-34.97	20230530	1930	16.58	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
127	20231006	110438	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2265	80	2	3.66	202654335	90897	40.63	2175	2270	2175	2840	1530	2185	2229.49	6.13	47115	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1099	75.50	2.39	03	0.19	30.00	947.00	3460	20230530	-34.54	1930	20230103	17.36	3460	-34.54	20230530	1930	17.36	20230103	3460	-34.54	20230530	1930	17.36	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
128	20231006	100442	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2235	50	2	2.29	93787465	42392	18.95	2175	2245	2175	2840	1530	2185	2212.39	6.13	7629	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1085	74.50	2.36	03	0.09	30.00	947.00	3460	20230530	-35.40	1930	20230103	15.80	3460	-35.40	20230530	1930	15.80	20230103	3460	-35.40	20230530	1930	15.80	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N
129	20231006	090438	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	2200	15	2	0.69	28067495	12873	5.75	2175	2200	2175	2840	1530	2185	2180.34	6.13	4299	2251	2217	2201	2167	2151	2210	2160	243	655	500	1350	5	1	48536642	1068	73.33	2.32	03	0.03	30.00	947.00	3460	20230530	-36.42	1930	20230103	13.99	3460	-36.42	20230530	1930	13.99	20230103	3460	-36.42	20230530	1930	13.99	20230103	5.41	N	060310	500	242 억	2973302	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History