KissMeData/105740/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160802	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8770	-180	5	-2.01	344662610	39059	81.93	8960	8990	8740	11630	6270	8950	8824.49	1.82	-14090	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	891	13.72	0.71	12	0.38	639.00	12310.00	14250	20221128	-38.46	8740	20231031	0.34	12670	-30.78	20230712	8740	0.34	20231031	14250	-38.46	20221128	8740	0.34	20231031	5.23	N	105740	500	50 억	184341	N	N	2	N	N
3	20231031	150810	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8770	-180	5	-2.01	323149940	36605	76.79	8960	8990	8740	11630	6270	8950	8828.03	1.82	-13414	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	891	13.72	0.71	12	0.36	639.00	12310.00	14250	20221128	-38.46	8740	20231031	0.34	12670	-30.78	20230712	8740	0.34	20231031	14250	-38.46	20221128	8740	0.34	20231031	5.23	N	105740	500	50 억	184341	N	N	0	N	N
4	20231031	140816	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8740	-210	5	-2.35	278334330	31483	66.04	8960	8990	8740	11630	6270	8950	8840.78	1.82	-13320	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	888	13.68	0.71	12	0.31	639.00	12310.00	14250	20221128	-38.67	8740	20231031	0.00	12670	-31.02	20230712	8740	0.00	20231031	14250	-38.67	20221128	8740	0.00	20231031	5.23	N	105740	500	50 억	184341	N	N	0	N	N
5	20231031	130809	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8810	-140	5	-1.56	204142310	23023	48.30	8960	8990	8780	11630	6270	8950	8866.89	1.82	-11477	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	895	13.79	0.72	12	0.23	639.00	12310.00	14250	20221128	-38.18	8780	20231031	0.34	12670	-30.47	20230712	8780	0.34	20231031	14250	-38.18	20221128	8780	0.34	20231031	5.23	N	105740	500	50 억	184341	N	N	0	N	N
6	20231031	120808	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8870	-80	5	-0.89	176591770	19904	41.75	8960	8990	8780	11630	6270	8950	8872.17	1.82	-9536	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	901	13.88	0.72	12	0.20	639.00	12310.00	14250	20221128	-37.75	8780	20231031	1.03	12670	-29.99	20230712	8780	1.03	20231031	14250	-37.75	20221128	8780	1.03	20231031	5.23	N	105740	500	50 억	184341	N	N	0	N	N
7	20231031	110830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-100	5	-1.12	93596750	10500	22.03	8960	8990	8850	11630	6270	8950	8913.98	1.82	-4894	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	899	13.85	0.72	12	0.10	639.00	12310.00	14250	20221128	-37.89	8830	20231026	0.23	12670	-30.15	20230712	8830	0.23	20231026	14250	-37.89	20221128	8830	0.23	20231026	5.23	N	105740	500	50 억	184341	N	N	0	N	N
8	20231031	100816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-20	5	-0.22	60762810	6801	14.27	8960	8990	8890	11630	6270	8950	8934.39	1.82	-3411	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	907	13.97	0.73	12	0.07	639.00	12310.00	14250	20221128	-37.33	8830	20231026	1.13	12670	-29.52	20230712	8830	1.13	20231026	14250	-37.33	20221128	8830	1.13	20231026	5.23	N	105740	500	50 억	184341	N	N	0	N	N
9	20231031	090815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	30	2	0.34	5992930	668	1.40	8960	8990	8960	11630	6270	8950	8971.45	1.82	-273	9083	9016	8943	8876	8803	9050	8910	51	2680	500	6800	10	1	10156513	912	14.05	0.73	12	0.01	639.00	12310.00	14250	20221128	-36.98	8830	20231026	1.70	12670	-29.12	20230712	8830	1.70	20231026	14250	-36.98	20221128	8830	1.70	20231026	5.23	N	105740	500	50 억	184341	N	N	0	N	N
10	20231030	160801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-60	5	-0.67	424557880	47566	138.97	8910	9010	8870	11710	6310	9010	8925.64	1.74	12390	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	909	14.01	0.73	12	0.47	639.00	12310.00	14250	20221128	-37.19	8830	20231026	1.36	12670	-29.36	20230712	8830	1.36	20231026	14250	-37.19	20221128	8830	1.36	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
11	20231030	150744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-60	5	-0.67	406425230	45534	133.04	8910	9010	8870	11710	6310	9010	8925.73	1.74	12172	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	909	14.01	0.73	12	0.45	639.00	12310.00	14250	20221128	-37.19	8830	20231026	1.36	12670	-29.36	20230712	8830	1.36	20231026	14250	-37.19	20221128	8830	1.36	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
12	20231030	140743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-50	5	-0.55	335416120	37579	109.79	8910	9010	8870	11710	6310	9010	8925.60	1.74	11297	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	910	14.02	0.73	12	0.37	639.00	12310.00	14250	20221128	-37.12	8830	20231026	1.47	12670	-29.28	20230712	8830	1.47	20231026	14250	-37.12	20221128	8830	1.47	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
13	20231030	130745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-50	5	-0.55	282490190	31672	92.54	8910	9010	8870	11710	6310	9010	8919.21	1.74	10618	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	910	14.02	0.73	12	0.31	639.00	12310.00	14250	20221128	-37.12	8830	20231026	1.47	12670	-29.28	20230712	8830	1.47	20231026	14250	-37.12	20221128	8830	1.47	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
14	20231030	120739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-70	5	-0.78	251406270	28201	82.39	8910	9010	8870	11710	6310	9010	8914.76	1.74	9065	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	908	13.99	0.73	12	0.28	639.00	12310.00	14250	20221128	-37.26	8830	20231026	1.25	12670	-29.44	20230712	8830	1.25	20231026	14250	-37.26	20221128	8830	1.25	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
15	20231030	110740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-50	5	-0.55	227038710	25477	74.44	8910	9010	8870	11710	6310	9010	8911.47	1.74	8891	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	910	14.02	0.73	12	0.25	639.00	12310.00	14250	20221128	-37.12	8830	20231026	1.47	12670	-29.28	20230712	8830	1.47	20231026	14250	-37.12	20221128	8830	1.47	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
16	20231030	100739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-70	5	-0.78	62613790	7020	20.51	8910	9010	8880	11710	6310	9010	8919.19	1.74	372	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	908	13.99	0.73	12	0.07	639.00	12310.00	14250	20221128	-37.26	8830	20231026	1.25	12670	-29.44	20230712	8830	1.25	20231026	14250	-37.26	20221128	8830	1.25	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
17	20231030	090735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-10	5	-0.11	4545670	509	1.49	8910	9010	8910	11710	6310	9010	8928.67	1.74	70	9196	9102	8986	8892	8776	9150	8940	51	2700	500	6840	10	1	10156513	914	14.08	0.73	12	0.01	639.00	12310.00	14250	20221128	-36.84	8830	20231026	1.93	12670	-28.97	20230712	8830	1.93	20231026	14250	-36.84	20221128	8830	1.93	20231026	5.17	N	105740	500	50 억	176687	N	N	2	N	N
18	20231027	160707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	10	2	0.11	306247590	34125	38.85	9000	9080	8870	11700	6300	9000	8974.22	1.77	-2798	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	915	14.10	0.73	12	0.34	639.00	12310.00	14250	20221128	-36.77	8830	20231026	2.04	12670	-28.89	20230712	8830	2.04	20231026	14250	-36.77	20221128	8830	2.04	20231026	5.16	N	105740	500	50 억	179574	N	N	2	N	N
19	20231027	150738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-20	5	-0.22	241162830	26882	30.60	9000	9080	8870	11700	6300	9000	8971.07	1.77	-915	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	912	14.05	0.73	12	0.26	639.00	12310.00	14250	20221128	-36.98	8830	20231026	1.70	12670	-29.12	20230712	8830	1.70	20231026	14250	-36.98	20221128	8830	1.70	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
20	20231027	140736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-70	5	-0.78	184820700	20576	23.42	9000	9080	8870	11700	6300	9000	8982.27	1.77	357	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	907	13.97	0.73	12	0.20	639.00	12310.00	14250	20221128	-37.33	8830	20231026	1.13	12670	-29.52	20230712	8830	1.13	20231026	14250	-37.33	20221128	8830	1.13	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
21	20231027	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-110	5	-1.22	174128670	19379	22.06	9000	9080	8890	11700	6300	9000	8985.36	1.77	902	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	903	13.91	0.72	12	0.19	639.00	12310.00	14250	20221128	-37.61	8830	20231026	0.68	12670	-29.83	20230712	8830	0.68	20231026	14250	-37.61	20221128	8830	0.68	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
22	20231027	120740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	40	2	0.44	104251570	11559	13.16	9000	9080	8950	11700	6300	9000	9019.23	1.77	-586	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	918	14.15	0.73	12	0.11	639.00	12310.00	14250	20221128	-36.56	8830	20231026	2.38	12670	-28.65	20230712	8830	2.38	20231026	14250	-36.56	20221128	8830	2.38	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
23	20231027	110745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	60	2	0.67	84372900	9365	10.66	9000	9060	8950	11700	6300	9000	9009.48	1.77	-396	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	920	14.18	0.74	12	0.09	639.00	12310.00	14250	20221128	-36.42	8830	20231026	2.60	12670	-28.49	20230712	8830	2.60	20231026	14250	-36.42	20221128	8830	2.60	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
24	20231027	100737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-20	5	-0.22	49491630	5499	6.26	9000	9040	8950	11700	6300	9000	9000.12	1.77	-2172	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	912	14.05	0.73	12	0.05	639.00	12310.00	14250	20221128	-36.98	8830	20231026	1.70	12670	-29.12	20230712	8830	1.70	20231026	14250	-36.98	20221128	8830	1.70	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
25	20231027	090733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	10	2	0.11	11144320	1238	1.41	9000	9020	9000	11700	6300	9000	9002.02	1.77	20	9433	9216	9023	8806	8613	9120	8710	51	2700	500	6840	10	1	10156513	915	14.10	0.73	12	0.01	639.00	12310.00	14250	20221128	-36.77	8830	20231026	2.04	12670	-28.89	20230712	8830	2.04	20231026	14250	-36.77	20221128	8830	2.04	20231026	5.16	N	105740	500	50 억	179574	N	N	1	N	N
26	20231026	160726	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9000	-290	5	-3.12	788807740	87654	427.23	9120	9240	8830	12070	6510	9290	8992.31	2.18	-41697	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	914	14.08	0.73	12	0.86	639.00	12310.00	14250	20221128	-36.84	8830	20231026	1.93	12670	-28.97	20230712	8830	1.93	20231026	14250	-36.84	20221128	8830	1.93	20231026	5.15	N	105740	500	50 억	221272	N	N	1	N	N
27	20231026	150725	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8950	-340	5	-3.66	753922510	83767	408.28	9120	9240	8830	12070	6510	9290	8993.15	2.18	-39705	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	909	14.01	0.73	12	0.82	639.00	12310.00	14250	20221128	-37.19	8830	20231026	1.36	12670	-29.36	20230712	8830	1.36	20231026	14250	-37.19	20221128	8830	1.36	20231026	5.15	N	105740	500	50 억	221272	N	N	0	N	N
28	20231026	140728	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8860	-430	5	-4.63	712017240	79059	385.33	9120	9240	8830	12070	6510	9290	8998.78	2.18	-36397	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	900	13.87	0.72	12	0.78	639.00	12310.00	14250	20221128	-37.82	8830	20231026	0.34	12670	-30.07	20230712	8830	0.34	20231026	14250	-37.82	20221128	8830	0.34	20231026	5.15	N	105740	500	50 억	221272	N	N	0	N	N
29	20231026	130726	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9000	-290	5	-3.12	634729870	70402	343.14	9120	9240	8860	12070	6510	9290	9007.78	2.18	-30379	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	914	14.08	0.73	12	0.69	639.00	12310.00	14250	20221128	-36.84	8860	20231026	1.58	12670	-28.97	20230712	8860	1.58	20231026	14250	-36.84	20221128	8860	1.58	20231026	5.15	N	105740	500	50 억	221272	N	N	0	N	N
30	20231026	120723	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8930	-360	5	-3.88	460673840	50885	248.01	9120	9240	8910	12070	6510	9290	9043.55	2.18	-22799	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	907	13.97	0.73	12	0.50	639.00	12310.00	14250	20221128	-37.33	8910	20231026	0.22	12670	-29.52	20230712	8910	0.22	20231026	14250	-37.33	20221128	8910	0.22	20231026	5.15	N	105740	500	50 억	221272	N	N	0	N	N
31	20231026	110731	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9000	-290	5	-3.12	356773780	39268	191.39	9120	9240	9000	12070	6510	9290	9074.64	2.18	-14532	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	914	14.08	0.73	12	0.39	639.00	12310.00	14250	20221128	-36.84	9000	20231026	0.00	12670	-28.97	20230712	9000	0.00	20231026	14250	-36.84	20221128	9000	0.00	20231026	5.15	N	105740	500	50 억	221272	N	N	0	N	N
32	20231026	100730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-240	5	-2.58	240611060	26394	128.64	9120	9240	9050	12070	6510	9290	9101.87	2.18	-6309	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	919	14.16	0.74	12	0.26	639.00	12310.00	14250	20221128	-36.49	9030	20231020	0.22	12670	-28.57	20230712	9030	0.22	20231020	14250	-36.49	20221128	9030	0.22	20231020	5.15	N	105740	500	50 억	221272	N	N	0	N	N
33	20231026	090726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-180	5	-1.94	52417150	5716	27.86	9120	9240	9080	12070	6510	9290	9105.80	2.18	985	9470	9380	9330	9240	9190	9355	9215	51	2780	500	7060	10	1	10156513	925	14.26	0.74	12	0.06	639.00	12310.00	14250	20221128	-36.07	9030	20231020	0.89	12670	-28.10	20230712	9030	0.89	20231020	14250	-36.07	20221128	9030	0.89	20231020	5.15	N	105740	500	50 억	221272	N	N	0	N	N
34	20231025	160729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	0	3	0.00	191026860	20492	66.92	9350	9420	9280	12070	6510	9290	9322.12	2.16	1910	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	944	14.54	0.75	12	0.20	639.00	12310.00	14250	20221128	-34.81	9030	20231020	2.88	12670	-26.68	20230712	9030	2.88	20231020	14250	-34.81	20221128	9030	2.88	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
35	20231025	150729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	0	3	0.00	179813590	19286	62.98	9350	9420	9280	12070	6510	9290	9323.53	2.16	1906	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	944	14.54	0.75	12	0.19	639.00	12310.00	14250	20221128	-34.81	9030	20231020	2.88	12670	-26.68	20230712	9030	2.88	20231020	14250	-34.81	20221128	9030	2.88	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
36	20231025	140724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	60	2	0.65	156400670	16766	54.75	9350	9420	9280	12070	6510	9290	9328.44	2.16	1934	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	950	14.63	0.76	12	0.17	639.00	12310.00	14250	20221128	-34.39	9030	20231020	3.54	12670	-26.20	20230712	9030	3.54	20231020	14250	-34.39	20221128	9030	3.54	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
37	20231025	130725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	40	2	0.43	137218660	14707	48.03	9350	9420	9280	12070	6510	9290	9330.16	2.16	1967	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	948	14.60	0.76	12	0.14	639.00	12310.00	14250	20221128	-34.53	9030	20231020	3.32	12670	-26.36	20230712	9030	3.32	20231020	14250	-34.53	20221128	9030	3.32	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
38	20231025	120724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	40	2	0.43	113500380	12158	39.70	9350	9420	9280	12070	6510	9290	9335.45	2.16	1626	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	948	14.60	0.76	12	0.12	639.00	12310.00	14250	20221128	-34.53	9030	20231020	3.32	12670	-26.36	20230712	9030	3.32	20231020	14250	-34.53	20221128	9030	3.32	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
39	20231025	110727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	60	2	0.65	105734530	11325	36.98	9350	9420	9280	12070	6510	9290	9336.38	2.16	1581	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	950	14.63	0.76	12	0.11	639.00	12310.00	14250	20221128	-34.39	9030	20231020	3.54	12670	-26.20	20230712	9030	3.54	20231020	14250	-34.39	20221128	9030	3.54	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
40	20231025	100728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	10	2	0.11	70157050	7505	24.51	9350	9420	9280	12070	6510	9290	9348.04	2.16	1251	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	945	14.55	0.76	12	0.07	639.00	12310.00	14250	20221128	-34.74	9030	20231020	2.99	12670	-26.60	20230712	9030	2.99	20231020	14250	-34.74	20221128	9030	2.99	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
41	20231025	090723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	60	2	0.65	38730790	4132	13.49	9350	9420	9330	12070	6510	9290	9373.38	2.16	1532	9490	9390	9220	9120	8950	9305	9035	51	2780	500	7060	10	1	10156513	950	14.63	0.76	12	0.04	639.00	12310.00	14250	20221128	-34.39	9030	20231020	3.54	12670	-26.20	20230712	9030	3.54	20231020	14250	-34.39	20221128	9030	3.54	20231020	5.14	N	105740	500	50 억	219362	N	N	0	N	N
42	20231024	160709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	60	2	0.65	275660530	29892	70.91	9320	9320	9050	11990	6470	9230	9221.02	2.20	4113	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	944	14.54	0.75	12	0.29	639.00	12310.00	14250	20221128	-34.81	9030	20231020	2.88	12670	-26.68	20230712	9030	2.88	20231020	14250	-34.81	20221128	9030	2.88	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
43	20231024	150721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	40	2	0.43	247383690	26848	63.69	9320	9320	9050	11990	6470	9230	9214.23	2.20	3651	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	942	14.51	0.75	12	0.26	639.00	12310.00	14250	20221128	-34.95	9030	20231020	2.66	12670	-26.84	20230712	9030	2.66	20231020	14250	-34.95	20221128	9030	2.66	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
44	20231024	140707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	40	2	0.43	139735710	15216	36.09	9320	9320	9050	11990	6470	9230	9183.47	2.20	-3643	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	942	14.51	0.75	12	0.15	639.00	12310.00	14250	20221128	-34.95	9030	20231020	2.66	12670	-26.84	20230712	9030	2.66	20231020	14250	-34.95	20221128	9030	2.66	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
45	20231024	130713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	10	2	0.11	121984990	13295	31.54	9320	9320	9050	11990	6470	9230	9175.25	2.20	-4883	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	938	14.46	0.75	12	0.13	639.00	12310.00	14250	20221128	-35.16	9030	20231020	2.33	12670	-27.07	20230712	9030	2.33	20231020	14250	-35.16	20221128	9030	2.33	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
46	20231024	120720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	0	3	0.00	112191490	12233	29.02	9320	9320	9050	11990	6470	9230	9171.22	2.20	-5096	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	937	14.44	0.75	12	0.12	639.00	12310.00	14250	20221128	-35.23	9030	20231020	2.21	12670	-27.15	20230712	9030	2.21	20231020	14250	-35.23	20221128	9030	2.21	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
47	20231024	110715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-60	5	-0.65	105408370	11496	27.27	9320	9320	9050	11990	6470	9230	9169.13	2.20	-5200	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	931	14.35	0.74	12	0.11	639.00	12310.00	14250	20221128	-35.65	9030	20231020	1.55	12670	-27.62	20230712	9030	1.55	20231020	14250	-35.65	20221128	9030	1.55	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
48	20231024	100708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-60	5	-0.65	43965470	4774	11.32	9320	9320	9160	11990	6470	9230	9209.36	2.20	-2920	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	931	14.35	0.74	12	0.05	639.00	12310.00	14250	20221128	-35.65	9030	20231020	1.55	12670	-27.62	20230712	9030	1.55	20231020	14250	-35.65	20221128	9030	1.55	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
49	20231024	090714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	60	2	0.65	1276680	138	0.33	9320	9320	9230	11990	6470	9230	9251.30	2.20	-132	9463	9346	9253	9136	9043	9300	9090	51	2760	500	7010	10	1	10156513	944	14.54	0.75	12	0.00	639.00	12310.00	14250	20221128	-34.81	9030	20231020	2.88	12670	-26.68	20230712	9030	2.88	20231020	14250	-34.81	20221128	9030	2.88	20231020	5.14	N	105740	500	50 억	223135	N	N	0	N	N
50	20231023	160704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	-140	5	-1.49	389202860	42131	87.16	9260	9370	9160	12180	6560	9370	9237.92	2.38	-18315	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	937	14.44	0.75	12	0.41	639.00	12310.00	14250	20221128	-35.23	9030	20231020	2.21	12670	-27.15	20230712	9030	2.21	20231020	14250	-35.23	20221128	9030	2.21	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
51	20231023	150709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-160	5	-1.71	367009170	39720	82.17	9260	9370	9160	12180	6560	9370	9239.91	2.38	-16944	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	935	14.41	0.75	12	0.39	639.00	12310.00	14250	20221128	-35.37	9030	20231020	1.99	12670	-27.31	20230712	9030	1.99	20231020	14250	-35.37	20221128	9030	1.99	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
52	20231023	140707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-180	5	-1.92	327380100	35402	73.24	9260	9370	9160	12180	6560	9370	9247.50	2.38	-15324	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	933	14.38	0.75	12	0.35	639.00	12310.00	14250	20221128	-35.51	9030	20231020	1.77	12670	-27.47	20230712	9030	1.77	20231020	14250	-35.51	20221128	9030	1.77	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
53	20231023	130713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-190	5	-2.03	266157780	28734	59.45	9260	9370	9180	12180	6560	9370	9262.82	2.38	-13416	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	932	14.37	0.75	12	0.28	639.00	12310.00	14250	20221128	-35.58	9030	20231020	1.66	12670	-27.55	20230712	9030	1.66	20231020	14250	-35.58	20221128	9030	1.66	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
54	20231023	120704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-160	5	-1.71	211799870	22829	47.23	9260	9370	9210	12180	6560	9370	9277.67	2.38	-10426	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	935	14.41	0.75	12	0.22	639.00	12310.00	14250	20221128	-35.37	9030	20231020	1.99	12670	-27.31	20230712	9030	1.99	20231020	14250	-35.37	20221128	9030	1.99	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
55	20231023	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-50	5	-0.53	128934780	13867	28.69	9260	9370	9240	12180	6560	9370	9297.96	2.38	-2995	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	947	14.59	0.76	12	0.14	639.00	12310.00	14250	20221128	-34.60	9030	20231020	3.21	12670	-26.44	20230712	9030	3.21	20231020	14250	-34.60	20221128	9030	3.21	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
56	20231023	100657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-50	5	-0.53	103407090	11135	23.04	9260	9370	9240	12180	6560	9370	9286.67	2.38	-2930	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	947	14.59	0.76	12	0.11	639.00	12310.00	14250	20221128	-34.60	9030	20231020	3.21	12670	-26.44	20230712	9030	3.21	20231020	14250	-34.60	20221128	9030	3.21	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
57	20231023	090712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-110	5	-1.17	9544780	1030	2.13	9260	9300	9260	12180	6560	9370	9266.78	2.38	-327	9636	9502	9266	9132	8896	9570	9200	51	2810	500	7120	10	1	10156513	940	14.49	0.75	12	0.01	639.00	12310.00	14250	20221128	-35.02	9030	20231020	2.55	12670	-26.91	20230712	9030	2.55	20231020	14250	-35.02	20221128	9030	2.55	20231020	5.09	N	105740	500	50 억	241450	N	N	0	N	N
58	20231020	160702	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9370	-20	5	-0.21	441431850	48096	95.00	9240	9400	9030	12200	6580	9390	9177.26	2.40	-2119	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	952	14.66	0.76	12	0.47	639.00	12310.00	14250	20221128	-34.25	9030	20231020	3.77	12670	-26.05	20230712	9030	3.77	20231020	14250	-34.25	20221128	9030	3.77	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
59	20231020	150702	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9340	-50	5	-0.53	419583250	45761	90.39	9240	9400	9030	12200	6580	9390	9169.01	2.40	-1853	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	949	14.62	0.76	12	0.45	639.00	12310.00	14250	20221128	-34.46	9030	20231020	3.43	12670	-26.28	20230712	9030	3.43	20231020	14250	-34.46	20221128	9030	3.43	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
60	20231020	140706	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9370	-20	5	-0.21	390746750	42663	84.27	9240	9400	9030	12200	6580	9390	9158.91	2.40	-1109	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	952	14.66	0.76	12	0.42	639.00	12310.00	14250	20221128	-34.25	9030	20231020	3.77	12670	-26.05	20230712	9030	3.77	20231020	14250	-34.25	20221128	9030	3.77	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
61	20231020	130647	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9230	-160	5	-1.70	311224690	34116	67.39	9240	9340	9030	12200	6580	9390	9122.54	2.40	433	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	937	14.44	0.75	12	0.34	639.00	12310.00	14250	20221128	-35.23	9030	20231020	2.21	12670	-27.15	20230712	9030	2.21	20231020	14250	-35.23	20221128	9030	2.21	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
62	20231020	120659	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9210	-180	5	-1.92	305857650	33533	66.23	9240	9340	9030	12200	6580	9390	9121.09	2.40	501	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	935	14.41	0.75	12	0.33	639.00	12310.00	14250	20221128	-35.37	9030	20231020	1.99	12670	-27.31	20230712	9030	1.99	20231020	14250	-35.37	20221128	9030	1.99	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
63	20231020	110706	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9150	-240	5	-2.56	261243690	28655	56.60	9240	9340	9030	12200	6580	9390	9116.86	2.40	1868	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	929	14.32	0.74	12	0.28	639.00	12310.00	14250	20221128	-35.79	9030	20231020	1.33	12670	-27.78	20230712	9030	1.33	20231020	14250	-35.79	20221128	9030	1.33	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
64	20231020	100657	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9080	-310	5	-3.30	171782510	18808	37.15	9240	9340	9030	12200	6580	9390	9133.48	2.40	-602	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	922	14.21	0.74	12	0.19	639.00	12310.00	14250	20221128	-36.28	9030	20231020	0.55	12670	-28.33	20230712	9030	0.55	20231020	14250	-36.28	20221128	9030	0.55	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
65	20231020	090700	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9250	-140	5	-1.49	13802720	1493	2.95	9240	9340	9220	12200	6580	9390	9244.96	2.40	-350	9743	9566	9443	9266	9143	9505	9205	51	2810	500	7130	10	1	10156513	939	14.48	0.75	12	0.01	639.00	12310.00	14250	20221128	-35.09	9220	20231020	0.33	12670	-26.99	20230712	9220	0.33	20231020	14250	-35.09	20221128	9220	0.33	20231020	5.11	N	105740	500	50 억	243565	N	N	0	N	N
66	20231019	160654	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9390	-310	5	-3.20	469862980	49860	157.00	9620	9620	9320	12610	6790	9700	9423.67	2.56	-16221	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	954	14.69	0.76	12	0.49	639.00	12310.00	14250	20221128	-34.11	9320	20231019	0.75	12670	-25.89	20230712	9320	0.75	20231019	14250	-34.11	20221128	9320	0.75	20231019	5.03	N	105740	500	50 억	260146	N	N	0	N	N
67	20231019	150651	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	9380	-320	5	-3.30	453899430	48159	151.65	9620	9620	9320	12610	6790	9700	9425.02	2.56	-16053	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	953	14.68	0.76	12	0.47	639.00	12310.00	14250	20221128	-34.18	9320	20231019	0.64	12670	-25.97	20230712	9320	0.64	20231019	14250	-34.18	20221128	9320	0.64	20231019	5.03	N	105740	500	50 억	260146	N	N	0	N	N
68	20231019	140659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	-300	5	-3.09	336443460	35598	112.09	9620	9620	9400	12610	6790	9700	9451.19	2.56	-14587	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	955	14.71	0.76	12	0.35	639.00	12310.00	14250	20221128	-34.04	9360	20231004	0.43	12670	-25.81	20230712	9360	0.43	20231004	14250	-34.04	20221128	9360	0.43	20231004	5.03	N	105740	500	50 억	260146	N	N	0	N	N
69	20231019	130651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	-280	5	-2.89	286389290	30276	95.34	9620	9620	9400	12610	6790	9700	9459.28	2.56	-14088	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	957	14.74	0.77	12	0.30	639.00	12310.00	14250	20221128	-33.89	9360	20231004	0.64	12670	-25.65	20230712	9360	0.64	20231004	14250	-33.89	20221128	9360	0.64	20231004	5.03	N	105740	500	50 억	260146	N	N	0	N	N
70	20231019	120657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9440	-260	5	-2.68	250053160	26417	83.18	9620	9620	9400	12610	6790	9700	9465.62	2.56	-12607	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	959	14.77	0.77	12	0.26	639.00	12310.00	14250	20221128	-33.75	9360	20231004	0.85	12670	-25.49	20230712	9360	0.85	20231004	14250	-33.75	20221128	9360	0.85	20231004	5.03	N	105740	500	50 억	260146	N	N	0	N	N
71	20231019	110654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	-230	5	-2.37	207883490	21949	69.12	9620	9620	9400	12610	6790	9700	9471.21	2.56	-11507	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	962	14.82	0.77	12	0.22	639.00	12310.00	14250	20221128	-33.54	9360	20231004	1.18	12670	-25.26	20230712	9360	1.18	20231004	14250	-33.54	20221128	9360	1.18	20231004	5.03	N	105740	500	50 억	260146	N	N	0	N	N
72	20231019	100649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	-230	5	-2.37	134200760	14168	44.61	9620	9620	9400	12610	6790	9700	9472.10	2.56	-6880	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	962	14.82	0.77	12	0.14	639.00	12310.00	14250	20221128	-33.54	9360	20231004	1.18	12670	-25.26	20230712	9360	1.18	20231004	14250	-33.54	20221128	9360	1.18	20231004	5.03	N	105740	500	50 억	260146	N	N	0	N	N
73	20231019	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9490	-210	5	-2.16	16465080	1728	5.44	9620	9620	9430	12610	6790	9700	9528.40	2.56	-493	9806	9752	9676	9622	9546	9765	9635	51	2910	500	7370	10	1	10156513	964	14.85	0.77	12	0.02	639.00	12310.00	14250	20221128	-33.40	9360	20231004	1.39	12670	-25.10	20230712	9360	1.39	20231004	14250	-33.40	20221128	9360	1.39	20231004	5.03	N	105740	500	50 억	260146	N	N	0	N	N
74	20231018	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-20	5	-0.21	304250580	31558	46.71	9700	9730	9600	12630	6810	9720	9640.98	2.57	-505	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	985	15.18	0.79	12	0.31	639.00	12310.00	14250	20221128	-31.93	9360	20231004	3.63	12670	-23.44	20230712	9360	3.63	20231004	14250	-31.93	20221128	9360	3.63	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
75	20231018	150651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9620	-100	5	-1.03	275012160	28531	42.23	9700	9730	9600	12630	6810	9720	9639.06	2.57	-313	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	977	15.05	0.78	12	0.28	639.00	12310.00	14250	20221128	-32.49	9360	20231004	2.78	12670	-24.07	20230712	9360	2.78	20231004	14250	-32.49	20221128	9360	2.78	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
76	20231018	140643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	0	3	0.00	215541820	22351	33.08	9700	9730	9600	12630	6810	9720	9643.50	2.57	-634	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	987	15.21	0.79	12	0.22	639.00	12310.00	14250	20221128	-31.79	9360	20231004	3.85	12670	-23.28	20230712	9360	3.85	20231004	14250	-31.79	20221128	9360	3.85	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
77	20231018	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	0	3	0.00	211696280	21955	32.49	9700	9730	9600	12630	6810	9720	9642.28	2.57	-499	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	987	15.21	0.79	12	0.22	639.00	12310.00	14250	20221128	-31.79	9360	20231004	3.85	12670	-23.28	20230712	9360	3.85	20231004	14250	-31.79	20221128	9360	3.85	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
78	20231018	120653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	-10	5	-0.10	204995440	21264	31.47	9700	9730	9600	12630	6810	9720	9640.49	2.57	-490	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	986	15.20	0.79	12	0.21	639.00	12310.00	14250	20221128	-31.86	9360	20231004	3.74	12670	-23.36	20230712	9360	3.74	20231004	14250	-31.86	20221128	9360	3.74	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
79	20231018	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9640	-80	5	-0.82	179485110	18628	27.57	9700	9730	9600	12630	6810	9720	9635.23	2.57	234	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	979	15.09	0.78	12	0.18	639.00	12310.00	14250	20221128	-32.35	9360	20231004	2.99	12670	-23.91	20230712	9360	2.99	20231004	14250	-32.35	20221128	9360	2.99	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
80	20231018	100652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-90	5	-0.93	95792960	9926	14.69	9700	9730	9610	12630	6810	9720	9650.71	2.57	-2188	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	978	15.07	0.78	12	0.10	639.00	12310.00	14250	20221128	-32.42	9360	20231004	2.88	12670	-23.99	20230712	9360	2.88	20231004	14250	-32.42	20221128	9360	2.88	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
81	20231018	090644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	-40	5	-0.41	15062250	1558	2.31	9700	9700	9650	12630	6810	9720	9667.68	2.57	-384	10040	9880	9760	9600	9480	9820	9540	51	2910	500	7380	10	1	10156513	983	15.15	0.79	12	0.02	639.00	12310.00	14250	20221128	-32.07	9360	20231004	3.42	12670	-23.60	20230712	9360	3.42	20231004	14250	-32.07	20221128	9360	3.42	20231004	4.99	N	105740	500	50 억	260652	N	N	1	N	N
82	20231017	160647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9720	-120	5	-1.22	656157940	67212	182.21	9850	9920	9640	12790	6890	9840	9762.61	2.47	9663	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	987	15.21	0.79	12	0.66	639.00	12310.00	14250	20221128	-31.79	9360	20231004	3.85	12670	-23.28	20230712	9360	3.85	20231004	14250	-31.79	20221128	9360	3.85	20231004	4.94	N	105740	500	50 억	250677	N	N	1	N	N
83	20231017	150651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-180	5	-1.83	622193790	63705	172.70	9850	9920	9640	12790	6890	9840	9766.80	2.47	9215	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	981	15.12	0.78	12	0.63	639.00	12310.00	14250	20221128	-32.21	9360	20231004	3.21	12670	-23.76	20230712	9360	3.21	20231004	14250	-32.21	20221128	9360	3.21	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
84	20231017	140653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	-160	5	-1.63	465100950	47434	128.59	9850	9920	9670	12790	6890	9840	9805.22	2.47	2563	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	983	15.15	0.79	12	0.47	639.00	12310.00	14250	20221128	-32.07	9360	20231004	3.42	12670	-23.60	20230712	9360	3.42	20231004	14250	-32.07	20221128	9360	3.42	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
85	20231017	130647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9790	-50	5	-0.51	317140190	32230	87.37	9850	9920	9770	12790	6890	9840	9839.91	2.47	3097	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	994	15.32	0.80	12	0.32	639.00	12310.00	14250	20221128	-31.30	9360	20231004	4.59	12670	-22.73	20230712	9360	4.59	20231004	14250	-31.30	20221128	9360	4.59	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
86	20231017	120650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	-20	5	-0.20	224960110	22833	61.90	9850	9920	9800	12790	6890	9840	9852.41	2.47	3468	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	997	15.37	0.80	12	0.22	639.00	12310.00	14250	20221128	-31.09	9360	20231004	4.91	12670	-22.49	20230712	9360	4.91	20231004	14250	-31.09	20221128	9360	4.91	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
87	20231017	110643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	30	2	0.30	183629850	18625	50.49	9850	9920	9820	12790	6890	9840	9859.32	2.47	3238	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	1002	15.45	0.80	12	0.18	639.00	12310.00	14250	20221128	-30.74	9360	20231004	5.45	12670	-22.10	20230712	9360	5.45	20231004	14250	-30.74	20221128	9360	5.45	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
88	20231017	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	30	2	0.30	90490640	9162	24.84	9850	9920	9820	12790	6890	9840	9876.73	2.47	2401	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	1002	15.45	0.80	12	0.09	639.00	12310.00	14250	20221128	-30.74	9360	20231004	5.45	12670	-22.10	20230712	9360	5.45	20231004	14250	-30.74	20221128	9360	5.45	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
89	20231017	090644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	10	2	0.10	15068850	1530	4.15	9850	9850	9820	12790	6890	9840	9848.92	2.47	453	10080	9960	9780	9660	9480	9870	9570	51	2950	500	7470	10	1	10156513	1000	15.41	0.80	12	0.02	639.00	12310.00	14250	20221128	-30.88	9360	20231004	5.24	12670	-22.26	20230712	9360	5.24	20231004	14250	-30.88	20221128	9360	5.24	20231004	4.94	N	105740	500	50 억	250677	N	N	0	N	N
90	20231016	160644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	-80	5	-0.81	358325230	36885	129.94	9870	9900	9600	12890	6950	9920	9714.59	2.60	-13123	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	999	15.40	0.80	12	0.36	639.00	12310.00	14250	20221128	-30.95	9360	20231004	5.13	12670	-22.34	20230712	9360	5.13	20231004	14250	-30.95	20221128	9360	5.13	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
91	20231016	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-180	5	-1.81	319423820	32908	115.93	9870	9900	9600	12890	6950	9920	9706.57	2.60	-12608	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	989	15.24	0.79	12	0.32	639.00	12310.00	14250	20221128	-31.65	9360	20231004	4.06	12670	-23.13	20230712	9360	4.06	20231004	14250	-31.65	20221128	9360	4.06	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
92	20231016	140645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9650	-270	5	-2.72	282584690	29106	102.53	9870	9900	9600	12890	6950	9920	9708.81	2.60	-10551	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	980	15.10	0.78	12	0.29	639.00	12310.00	14250	20221128	-32.28	9360	20231004	3.10	12670	-23.84	20230712	9360	3.10	20231004	14250	-32.28	20221128	9360	3.10	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
93	20231016	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9630	-290	5	-2.92	250446090	25776	90.80	9870	9900	9600	12890	6950	9920	9716.25	2.60	-8830	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	978	15.07	0.78	12	0.25	639.00	12310.00	14250	20221128	-32.42	9360	20231004	2.88	12670	-23.99	20230712	9360	2.88	20231004	14250	-32.42	20221128	9360	2.88	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
94	20231016	120640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	-310	5	-3.12	231742570	23831	83.95	9870	9900	9610	12890	6950	9920	9724.42	2.60	-7984	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	976	15.04	0.78	12	0.23	639.00	12310.00	14250	20221128	-32.56	9360	20231004	2.67	12670	-24.15	20230712	9360	2.67	20231004	14250	-32.56	20221128	9360	2.67	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
95	20231016	110637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	-230	5	-2.32	116831400	11952	42.10	9870	9900	9680	12890	6950	9920	9775.05	2.60	-3274	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	984	15.16	0.79	12	0.12	639.00	12310.00	14250	20221128	-32.00	9360	20231004	3.53	12670	-23.52	20230712	9360	3.53	20231004	14250	-32.00	20221128	9360	3.53	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
96	20231016	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9790	-130	5	-1.31	69650630	7099	25.01	9870	9900	9730	12890	6950	9920	9811.33	2.60	-914	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	994	15.32	0.80	12	0.07	639.00	12310.00	14250	20221128	-31.30	9360	20231004	4.59	12670	-22.73	20230712	9360	4.59	20231004	14250	-31.30	20221128	9360	4.59	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
97	20231016	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	-100	5	-1.01	18813020	1910	6.73	9870	9900	9820	12890	6950	9920	9849.75	2.60	-1706	10040	9980	9910	9850	9780	9945	9815	51	2970	500	7530	10	1	10156513	997	15.37	0.80	12	0.02	639.00	12310.00	14250	20221128	-31.09	9360	20231004	4.91	12670	-22.49	20230712	9360	4.91	20231004	14250	-31.09	20221128	9360	4.91	20231004	4.99	N	105740	500	50 억	263801	N	N	0	N	N
98	20231012	160655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	90	2	0.91	254693300	25632	126.97	9880	9990	9860	12840	6920	9880	9936.30	2.60	3734	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1013	15.60	0.81	12	0.25	639.00	12310.00	14250	20221128	-30.04	9360	20231004	6.52	12670	-21.31	20230712	9360	6.52	20231004	14250	-30.04	20221128	9360	6.52	20231004	5.09	N	105740	500	50 억	264168	N	N	4	N	N
99	20231012	150641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	80	2	0.81	238826200	24040	119.09	9880	9990	9860	12840	6920	9880	9934.53	2.60	3804	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1012	15.59	0.81	12	0.24	639.00	12310.00	14250	20221128	-30.11	9360	20231004	6.41	12670	-21.39	20230712	9360	6.41	20231004	14250	-30.11	20221128	9360	6.41	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
100	20231012	140640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	70	2	0.71	193642220	19500	96.60	9880	9990	9860	12840	6920	9880	9930.37	2.60	1506	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1011	15.57	0.81	12	0.19	639.00	12310.00	14250	20221128	-30.18	9360	20231004	6.30	12670	-21.47	20230712	9360	6.30	20231004	14250	-30.18	20221128	9360	6.30	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
101	20231012	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	110	2	1.11	174734810	17603	87.20	9880	9990	9860	12840	6920	9880	9926.42	2.60	1506	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1015	15.63	0.81	12	0.17	639.00	12310.00	14250	20221128	-29.89	9360	20231004	6.73	12670	-21.15	20230712	9360	6.73	20231004	14250	-29.89	20221128	9360	6.73	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
102	20231012	120648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	60	2	0.61	118738840	11989	59.39	9880	9970	9860	12840	6920	9880	9903.98	2.60	1683	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1010	15.56	0.81	12	0.12	639.00	12310.00	14250	20221128	-30.25	9360	20231004	6.20	12670	-21.55	20230712	9360	6.20	20231004	14250	-30.25	20221128	9360	6.20	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
103	20231012	110649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	70	2	0.71	111671170	11278	55.87	9880	9970	9860	12840	6920	9880	9901.68	2.60	1683	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1011	15.57	0.81	12	0.11	639.00	12310.00	14250	20221128	-30.18	9360	20231004	6.30	12670	-21.47	20230712	9360	6.30	20231004	14250	-30.18	20221128	9360	6.30	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
104	20231012	100644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	20	2	0.20	71816710	7261	35.97	9880	9940	9860	12840	6920	9880	9890.75	2.60	-636	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1005	15.49	0.80	12	0.07	639.00	12310.00	14250	20221128	-30.53	9360	20231004	5.77	12670	-21.86	20230712	9360	5.77	20231004	14250	-30.53	20221128	9360	5.77	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
105	20231012	090648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	10	2	0.10	3123490	316	1.57	9880	9890	9860	12840	6920	9880	9884.46	2.60	-292	10080	9980	9850	9750	9620	10030	9800	51	2960	500	7500	10	1	10156513	1004	15.48	0.80	12	0.00	639.00	12310.00	14250	20221128	-30.60	9360	20231004	5.66	12670	-21.94	20230712	9360	5.66	20231004	14250	-30.60	20221128	9360	5.66	20231004	5.09	N	105740	500	50 억	264168	N	N	0	N	N
106	20231011	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	170	2	1.75	198789390	20184	59.75	9730	9950	9720	12620	6800	9710	9848.81	2.64	-4056	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	1003	15.46	0.80	12	0.20	639.00	12310.00	14250	20221128	-30.67	9360	20231004	5.56	12670	-22.02	20230712	9360	5.56	20231004	14250	-30.67	20221128	9360	5.56	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
107	20231011	150643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9810	100	2	1.03	190492150	19342	57.26	9730	9950	9720	12620	6800	9710	9848.63	2.64	-3777	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	996	15.35	0.80	12	0.19	639.00	12310.00	14250	20221128	-31.16	9360	20231004	4.81	12670	-22.57	20230712	9360	4.81	20231004	14250	-31.16	20221128	9360	4.81	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
108	20231011	140647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	130	2	1.34	178099020	18082	53.53	9730	9950	9720	12620	6800	9710	9849.52	2.64	-3262	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	999	15.40	0.80	12	0.18	639.00	12310.00	14250	20221128	-30.95	9360	20231004	5.13	12670	-22.34	20230712	9360	5.13	20231004	14250	-30.95	20221128	9360	5.13	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
109	20231011	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	110	2	1.13	173564700	17621	52.16	9730	9950	9720	12620	6800	9710	9849.88	2.64	-3095	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	997	15.37	0.80	12	0.17	639.00	12310.00	14250	20221128	-31.09	9360	20231004	4.91	12670	-22.49	20230712	9360	4.91	20231004	14250	-31.09	20221128	9360	4.91	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
110	20231011	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	110	2	1.13	142060280	14414	42.67	9730	9950	9720	12620	6800	9710	9855.72	2.64	-2513	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	997	15.37	0.80	12	0.14	639.00	12310.00	14250	20221128	-31.09	9360	20231004	4.91	12670	-22.49	20230712	9360	4.91	20231004	14250	-31.09	20221128	9360	4.91	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
111	20231011	110645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	190	2	1.96	81256450	8235	24.38	9730	9950	9720	12620	6800	9710	9867.21	2.64	1306	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	1005	15.49	0.80	12	0.08	639.00	12310.00	14250	20221128	-30.53	9360	20231004	5.77	12670	-21.86	20230712	9360	5.77	20231004	14250	-30.53	20221128	9360	5.77	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
112	20231011	100641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	160	2	1.65	76099140	7713	22.83	9730	9950	9720	12620	6800	9710	9866.35	2.64	1383	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	1002	15.45	0.80	12	0.08	639.00	12310.00	14250	20221128	-30.74	9360	20231004	5.45	12670	-22.10	20230712	9360	5.45	20231004	14250	-30.74	20221128	9360	5.45	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
113	20231011	090646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	40	2	0.41	2141110	220	0.65	9730	9750	9720	12620	6800	9710	9732.32	2.64	-74	10636	10172	9916	9452	9196	10405	9685	51	2910	500	7370	10	1	10156513	990	15.26	0.79	12	0.00	639.00	12310.00	14250	20221128	-31.58	9360	20231004	4.17	12670	-23.05	20230712	9360	4.17	20231004	14250	-31.58	20221128	9360	4.17	20231004	5.15	N	105740	500	50 억	268224	N	N	0	N	N
114	20231010	160636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	20	2	0.21	332829640	33773	111.52	9700	10380	9660	12590	6790	9690	9855.02	2.74	-10217	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	986	15.20	0.79	12	0.33	639.00	12310.00	14250	20221128	-31.86	9360	20231004	3.74	12670	-23.36	20230712	9360	3.74	20231004	14250	-31.86	20221128	9360	3.74	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
115	20231010	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	50	2	0.52	308117240	31228	103.12	9700	10380	9660	12590	6790	9690	9866.83	2.74	-10217	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	989	15.24	0.79	12	0.31	639.00	12310.00	14250	20221128	-31.65	9360	20231004	4.06	12670	-23.13	20230712	9360	4.06	20231004	14250	-31.65	20221128	9360	4.06	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
116	20231010	140639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9730	40	2	0.41	273442900	27654	91.32	9700	10380	9660	12590	6790	9690	9888.18	2.74	-8326	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	988	15.23	0.79	12	0.27	639.00	12310.00	14250	20221128	-31.72	9360	20231004	3.95	12670	-23.20	20230712	9360	3.95	20231004	14250	-31.72	20221128	9360	3.95	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
117	20231010	130632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	70	2	0.72	234109770	23618	77.99	9700	10380	9660	12590	6790	9690	9912.57	2.74	-8227	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	991	15.27	0.79	12	0.23	639.00	12310.00	14250	20221128	-31.51	9360	20231004	4.27	12670	-22.97	20230712	9360	4.27	20231004	14250	-31.51	20221128	9360	4.27	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
118	20231010	120631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9840	150	2	1.55	168003980	16875	55.72	9700	10380	9660	12590	6790	9690	9956.17	2.74	-4006	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	999	15.40	0.80	12	0.17	639.00	12310.00	14250	20221128	-30.95	9360	20231004	5.13	12670	-22.34	20230712	9360	5.13	20231004	14250	-30.95	20221128	9360	5.13	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
119	20231010	110623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	190	2	1.96	153492300	15402	50.86	9700	10380	9660	12590	6790	9690	9966.17	2.74	-3412	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	1003	15.46	0.80	12	0.15	639.00	12310.00	14250	20221128	-30.67	9360	20231004	5.56	12670	-22.02	20230712	9360	5.56	20231004	14250	-30.67	20221128	9360	5.56	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
120	20231010	100627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	160	2	1.65	148341590	14880	49.13	9700	10380	9660	12590	6790	9690	9969.64	2.74	-3117	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	1000	15.41	0.80	12	0.15	639.00	12310.00	14250	20221128	-30.88	9360	20231004	5.24	12670	-22.26	20230712	9360	5.24	20231004	14250	-30.88	20221128	9360	5.24	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
121	20231010	090622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-30	5	-0.31	20889340	2156	7.12	9700	9710	9660	12590	6790	9690	9688.92	2.74	-2009	9876	9782	9606	9512	9336	9830	9560	51	2900	500	7360	10	1	10156513	981	15.12	0.78	12	0.02	639.00	12310.00	14250	20221128	-32.21	9360	20231004	3.21	12670	-23.76	20230712	9360	3.21	20231004	14250	-32.21	20221128	9360	3.21	20231004	5.35	N	105740	500	50 억	278438	N	N	1	N	N
122	20231006	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	190	2	2.00	289863290	30279	78.22	9430	9700	9430	12350	6650	9500	9573.12	2.74	422	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	984	15.16	0.79	12	0.30	639.00	12310.00	14250	20221128	-32.00	9360	20231004	3.53	12670	-23.52	20230712	9360	3.53	20231004	14250	-32.00	20221128	9360	3.53	20231004	5.30	N	105740	500	50 억	277996	N	N	1	N	N
123	20231006	150619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9670	170	2	1.79	274037700	28645	74.00	9430	9700	9430	12350	6650	9500	9566.73	2.74	818	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	982	15.13	0.79	12	0.28	639.00	12310.00	14250	20221128	-32.14	9360	20231004	3.31	12670	-23.68	20230712	9360	3.31	20231004	14250	-32.14	20221128	9360	3.31	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N
124	20231006	140621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	160	2	1.68	216366650	22674	58.58	9430	9660	9430	12350	6650	9500	9542.53	2.74	361	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	981	15.12	0.78	12	0.22	639.00	12310.00	14250	20221128	-32.21	9360	20231004	3.21	12670	-23.76	20230712	9360	3.21	20231004	14250	-32.21	20221128	9360	3.21	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N
125	20231006	130613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	110	2	1.16	173513620	18226	47.08	9430	9620	9430	12350	6650	9500	9520.14	2.74	1374	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	976	15.04	0.78	12	0.18	639.00	12310.00	14250	20221128	-32.56	9360	20231004	2.67	12670	-24.15	20230712	9360	2.67	20231004	14250	-32.56	20221128	9360	2.67	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N
126	20231006	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	90	2	0.95	162875480	17118	44.22	9430	9600	9430	12350	6650	9500	9514.88	2.74	1621	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	974	15.01	0.78	12	0.17	639.00	12310.00	14250	20221128	-32.70	9360	20231004	2.46	12670	-24.31	20230712	9360	2.46	20231004	14250	-32.70	20221128	9360	2.46	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N
127	20231006	110608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9580	80	2	0.84	146654960	15422	39.84	9430	9600	9430	12350	6650	9500	9509.48	2.74	1753	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	973	14.99	0.78	12	0.15	639.00	12310.00	14250	20221128	-32.77	9360	20231004	2.35	12670	-24.39	20230712	9360	2.35	20231004	14250	-32.77	20221128	9360	2.35	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N
128	20231006	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9550	50	2	0.53	117077520	12328	31.85	9430	9580	9430	12350	6650	9500	9496.87	2.74	1440	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	970	14.95	0.78	12	0.12	639.00	12310.00	14250	20221128	-32.98	9360	20231004	2.03	12670	-24.63	20230712	9360	2.03	20231004	14250	-32.98	20221128	9360	2.03	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N
129	20231006	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	30	2	0.32	29199660	3080	7.96	9430	9540	9430	12350	6650	9500	9480.29	2.74	-1179	9706	9602	9496	9392	9286	9605	9395	51	2850	500	7220	10	1	10156513	968	14.91	0.77	12	0.03	639.00	12310.00	14250	20221128	-33.12	9360	20231004	1.82	12670	-24.78	20230712	9360	1.82	20231004	14250	-33.12	20221128	9360	1.82	20231004	5.30	N	105740	500	50 억	277996	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History