KissMeData/319400/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161146	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-95	5	-3.23	1529884590	526476	48.93	2945	2985	2850	3825	2065	2945	2907.02	0.37	0	-90238	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3347	34.76	2.12	12	0.45	82.00	1344.00	5270	20230421	-45.92	2660	20231020	7.14	5270	-45.92	20230421	2660	7.14	20231020	5270	-45.92	20230421	2660	7.14	20231020	4.15	N	319400	100	117 억	440280	N	N	6	N	N
3	20231031	151157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-90	5	-3.06	1385386890	475806	44.22	2945	2985	2855	3825	2065	2945	2911.66	0.37	0	-89501	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3353	34.82	2.12	12	0.41	82.00	1344.00	5270	20230421	-45.83	2660	20231020	7.33	5270	-45.83	20230421	2660	7.33	20231020	5270	-45.83	20230421	2660	7.33	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
4	20231031	141207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2880	-65	5	-2.21	1152480845	394487	36.66	2945	2985	2865	3825	2065	2945	2921.47	0.37	0	-50333	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3382	35.12	2.14	12	0.34	82.00	1344.00	5270	20230421	-45.35	2660	20231020	8.27	5270	-45.35	20230421	2660	8.27	20231020	5270	-45.35	20230421	2660	8.27	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
5	20231031	131157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-60	5	-2.04	1032021855	352573	32.77	2945	2985	2870	3825	2065	2945	2927.12	0.37	0	-33447	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3388	35.18	2.15	12	0.30	82.00	1344.00	5270	20230421	-45.26	2660	20231020	8.46	5270	-45.26	20230421	2660	8.46	20231020	5270	-45.26	20230421	2660	8.46	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
6	20231031	121157	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-55	5	-1.87	900446695	306843	28.52	2945	2985	2875	3825	2065	2945	2934.55	0.37	0	-25249	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3394	35.24	2.15	12	0.26	82.00	1344.00	5270	20230421	-45.16	2660	20231020	8.65	5270	-45.16	20230421	2660	8.65	20231020	5270	-45.16	20230421	2660	8.65	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
7	20231031	111227	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-10	5	-0.34	753436845	256156	23.81	2945	2985	2890	3825	2065	2945	2941.32	0.37	0	2411	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3447	35.79	2.18	12	0.22	82.00	1344.00	5270	20230421	-44.31	2660	20231020	10.34	5270	-44.31	20230421	2660	10.34	20231020	5270	-44.31	20230421	2660	10.34	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
8	20231031	101206	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	5	2	0.17	523901085	177453	16.49	2945	2985	2915	3825	2065	2945	2952.34	0.37	0	9547	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3464	35.98	2.19	12	0.15	82.00	1344.00	5270	20230421	-44.02	2660	20231020	10.90	5270	-44.02	20230421	2660	10.90	20231020	5270	-44.02	20230421	2660	10.90	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
9	20231031	091207	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2980	35	2	1.19	191216080	64591	6.00	2945	2985	2935	3825	2065	2945	2960.41	0.37	0	22645	3071	3007	2891	2827	2711	3040	2860	117	880	100	1880	5	1	117437072	3500	36.34	2.22	12	0.06	82.00	1344.00	5270	20230421	-43.45	2660	20231020	12.03	5270	-43.45	20230421	2660	12.03	20231020	5270	-43.45	20230421	2660	12.03	20231020	4.15	N	319400	100	117 억	440280	N	N	0	N	N
10	20231030	161142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	105	2	3.70	3088837370	1061473	82.20	2820	2955	2775	3690	1990	2840	2909.92	0.31	0	82316	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3459	35.91	2.19	12	0.90	82.00	1344.00	5270	20230421	-44.12	2660	20231020	10.71	5270	-44.12	20230421	2660	10.71	20231020	5270	-44.12	20230421	2660	10.71	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
11	20231030	151117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	105	2	3.70	2947122745	1013317	78.47	2820	2955	2775	3690	1990	2840	2908.47	0.31	0	74285	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3459	35.91	2.19	12	0.86	82.00	1344.00	5270	20230421	-44.12	2660	20231020	10.71	5270	-44.12	20230421	2660	10.71	20231020	5270	-44.12	20230421	2660	10.71	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
12	20231030	141115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	95	2	3.35	2593352645	892671	69.13	2820	2955	2775	3690	1990	2840	2905.24	0.31	0	4739	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3447	35.79	2.18	12	0.76	82.00	1344.00	5270	20230421	-44.31	2660	20231020	10.34	5270	-44.31	20230421	2660	10.34	20231020	5270	-44.31	20230421	2660	10.34	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
13	20231030	131119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2940	100	2	3.52	2310964200	796365	61.67	2820	2955	2775	3690	1990	2840	2901.98	0.31	0	-28267	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3453	35.85	2.19	12	0.68	82.00	1344.00	5270	20230421	-44.21	2660	20231020	10.53	5270	-44.21	20230421	2660	10.53	20231020	5270	-44.21	20230421	2660	10.53	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
14	20231030	121108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	60	2	2.11	2139902695	737940	57.14	2820	2955	2775	3690	1990	2840	2899.93	0.31	0	-60311	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3406	35.37	2.16	12	0.63	82.00	1344.00	5270	20230421	-44.97	2660	20231020	9.02	5270	-44.97	20230421	2660	9.02	20231020	5270	-44.97	20230421	2660	9.02	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
15	20231030	111110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	75	2	2.64	1964107605	677483	52.46	2820	2955	2775	3690	1990	2840	2899.23	0.31	0	-60817	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3423	35.55	2.17	12	0.58	82.00	1344.00	5270	20230421	-44.69	2660	20231020	9.59	5270	-44.69	20230421	2660	9.59	20231020	5270	-44.69	20230421	2660	9.59	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
16	20231030	101106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2905	65	2	2.29	1551036845	536156	41.52	2820	2955	2775	3690	1990	2840	2893.00	0.31	0	-74464	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3412	35.43	2.16	12	0.46	82.00	1344.00	5270	20230421	-44.88	2660	20231020	9.21	5270	-44.88	20230421	2660	9.21	20231020	5270	-44.88	20230421	2660	9.21	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
17	20231030	091106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	-45	5	-1.58	285681550	101238	7.84	2820	2850	2790	3690	1990	2840	2821.67	0.31	0	-16134	3013	2926	2873	2786	2733	2900	2760	117	850	100	1810	5	1	117437072	3282	34.09	2.08	12	0.09	82.00	1344.00	5270	20230421	-46.96	2660	20231020	5.08	5270	-46.96	20230421	2660	5.08	20231020	5270	-46.96	20230421	2660	5.08	20231020	4.17	N	319400	100	117 억	358344	N	N	0	N	N
18	20231027	161015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2840	-95	5	-3.24	3640691545	1263153	83.76	2925	2960	2820	3815	2055	2935	2882.26	0.35	1100	-46863	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3335	34.63	2.11	12	1.08	82.00	1344.00	5270	20230421	-46.11	2660	20231020	6.77	5270	-46.11	20230421	2660	6.77	20231020	5270	-46.11	20230421	2660	6.77	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
19	20231027	151107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2850	-85	5	-2.90	3415840270	1183974	78.51	2925	2960	2820	3815	2055	2935	2884.99	0.35	1100	-63578	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3347	34.76	2.12	12	1.01	82.00	1344.00	5270	20230421	-45.92	2660	20231020	7.14	5270	-45.92	20230421	2660	7.14	20231020	5270	-45.92	20230421	2660	7.14	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
20	20231027	141105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	-80	5	-2.73	2800556940	967736	64.17	2925	2960	2850	3815	2055	2935	2893.85	0.35	1100	-13761	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3353	34.82	2.12	12	0.82	82.00	1344.00	5270	20230421	-45.83	2660	20231020	7.33	5270	-45.83	20230421	2660	7.33	20231020	5270	-45.83	20230421	2660	7.33	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
21	20231027	131055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2875	-60	5	-2.04	2493666025	860513	57.06	2925	2960	2850	3815	2055	2935	2897.81	0.35	1100	1377	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3376	35.06	2.14	12	0.73	82.00	1344.00	5270	20230421	-45.45	2660	20231020	8.08	5270	-45.45	20230421	2660	8.08	20231020	5270	-45.45	20230421	2660	8.08	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
22	20231027	121108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2925	-10	5	-0.34	2216089160	764539	50.69	2925	2960	2850	3815	2055	2935	2898.51	0.35	1100	19154	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3435	35.67	2.18	12	0.65	82.00	1344.00	5270	20230421	-44.50	2660	20231020	9.96	5270	-44.50	20230421	2660	9.96	20231020	5270	-44.50	20230421	2660	9.96	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
23	20231027	111114	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2910	-25	5	-0.85	1909244470	660078	43.77	2925	2955	2850	3815	2055	2935	2892.34	0.35	1100	38611	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3417	35.49	2.17	12	0.56	82.00	1344.00	5270	20230421	-44.78	2660	20231020	9.40	5270	-44.78	20230421	2660	9.40	20231020	5270	-44.78	20230421	2660	9.40	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
24	20231027	101103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2860	-75	5	-2.56	1560176765	540143	35.81	2925	2955	2850	3815	2055	2935	2888.30	0.35	1100	36478	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3359	34.88	2.13	12	0.46	82.00	1344.00	5270	20230421	-45.73	2660	20231020	7.52	5270	-45.73	20230421	2660	7.52	20231020	5270	-45.73	20230421	2660	7.52	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
25	20231027	091108	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2915	-20	5	-0.68	360223650	123025	8.16	2925	2955	2905	3815	2055	2935	2927.95	0.35	1100	349	3215	3075	3000	2860	2785	3037	2822	117	880	100	1870	5	1	117437072	3423	35.55	2.17	12	0.10	82.00	1344.00	5270	20230421	-44.69	2660	20231020	9.59	5270	-44.69	20230421	2660	9.59	20231020	5270	-44.69	20230421	2660	9.59	20231020	4.17	N	319400	100	117 억	405206	N	N	0	N	N
26	20231026	161051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2935	-240	5	-7.56	4484294685	1482159	66.07	3100	3140	2925	4125	2225	3175	3025.93	0.40	0	-64015	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3447	35.79	2.18	12	1.26	82.00	1344.00	5270	20230421	-44.31	2660	20231020	10.34	5270	-44.31	20230421	2660	10.34	20231020	5270	-44.31	20230421	2660	10.34	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
27	20231026	151048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2970	-205	5	-6.46	4033322280	1328952	59.24	3100	3140	2965	4125	2225	3175	3034.89	0.40	0	-104123	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3488	36.22	2.21	12	1.13	82.00	1344.00	5270	20230421	-43.64	2660	20231020	11.65	5270	-43.64	20230421	2660	11.65	20231020	5270	-43.64	20230421	2660	11.65	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
28	20231026	141051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-185	5	-5.83	3663391230	1204731	53.70	3100	3140	2965	4125	2225	3175	3040.76	0.40	0	-109730	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3511	36.46	2.22	12	1.03	82.00	1344.00	5270	20230421	-43.26	2660	20231020	12.41	5270	-43.26	20230421	2660	12.41	20231020	5270	-43.26	20230421	2660	12.41	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
29	20231026	131050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2985	-190	5	-5.98	3253902415	1067376	47.58	3100	3140	2985	4125	2225	3175	3048.42	0.40	0	-73032	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3505	36.40	2.22	12	0.91	82.00	1344.00	5270	20230421	-43.36	2660	20231020	12.22	5270	-43.36	20230421	2660	12.22	20231020	5270	-43.36	20230421	2660	12.22	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
30	20231026	121042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-160	5	-5.04	2900165110	949319	42.31	3100	3140	2995	4125	2225	3175	3054.90	0.40	0	-69346	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3541	36.77	2.24	12	0.81	82.00	1344.00	5270	20230421	-42.79	2660	20231020	13.35	5270	-42.79	20230421	2660	13.35	20231020	5270	-42.79	20230421	2660	13.35	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
31	20231026	111058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3035	-140	5	-4.41	2397344545	782364	34.87	3100	3140	3020	4125	2225	3175	3064.13	0.40	0	-31278	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3564	37.01	2.26	12	0.67	82.00	1344.00	5270	20230421	-42.41	2660	20231020	14.10	5270	-42.41	20230421	2660	14.10	20231020	5270	-42.41	20230421	2660	14.10	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
32	20231026	101053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	-135	5	-4.25	1973716920	643130	28.67	3100	3140	3020	4125	2225	3175	3068.80	0.40	0	21226	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3570	37.07	2.26	12	0.55	82.00	1344.00	5270	20230421	-42.31	2660	20231020	14.29	5270	-42.31	20230421	2660	14.29	20231020	5270	-42.31	20230421	2660	14.29	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
33	20231026	091051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	-85	5	-2.68	703759235	227490	10.14	3100	3140	3070	4125	2225	3175	3093.32	0.40	0	11502	3268	3221	3168	3121	3068	3245	3145	117	950	100	2030	5	1	117437072	3629	37.68	2.30	12	0.19	82.00	1344.00	5270	20230421	-41.37	2660	20231020	16.17	5270	-41.37	20230421	2660	16.17	20231020	5270	-41.37	20230421	2660	16.17	20231020	3.98	N	319400	100	117 억	467476	N	N	0	N	N
34	20231025	161052	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3175	10	2	0.32	6956810085	2194221	9.40	3165	3215	3115	4110	2220	3165	3170.53	0.38	0	3295	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3729	38.72	2.36	12	1.87	82.00	1344.00	5270	20230421	-39.75	2655	20221021	19.59	5270	-39.75	20230421	2660	19.36	20231020	5270	-39.75	20230421	2660	19.36	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
35	20231025	151051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3185	20	2	0.63	6493241285	2048339	8.77	3165	3215	3115	4110	2220	3165	3170.04	0.38	0	31265	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3740	38.84	2.37	12	1.74	82.00	1344.00	5270	20230421	-39.56	2655	20221021	19.96	5270	-39.56	20230421	2660	19.74	20231020	5270	-39.56	20230421	2660	19.74	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
36	20231025	141046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	15	2	0.47	5327177235	1682622	7.21	3165	3215	3115	4110	2220	3165	3166.01	0.38	0	51778	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3734	38.78	2.37	12	1.43	82.00	1344.00	5270	20230421	-39.66	2655	20221021	19.77	5270	-39.66	20230421	2660	19.55	20231020	5270	-39.66	20230421	2660	19.55	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
37	20231025	131047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3145	-20	5	-0.63	4934141125	1558357	6.67	3165	3215	3115	4110	2220	3165	3166.26	0.38	0	37821	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3693	38.35	2.34	12	1.33	82.00	1344.00	5270	20230421	-40.32	2655	20221021	18.46	5270	-40.32	20230421	2660	18.23	20231020	5270	-40.32	20230421	2660	18.23	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
38	20231025	121051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3170	5	2	0.16	4401752795	1389977	5.95	3165	3215	3115	4110	2220	3165	3166.80	0.38	0	58287	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3723	38.66	2.36	12	1.18	82.00	1344.00	5270	20230421	-39.85	2655	20221021	19.40	5270	-39.85	20230421	2660	19.17	20231020	5270	-39.85	20230421	2660	19.17	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
39	20231025	111050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3185	20	2	0.63	3795830855	1200220	5.14	3165	3210	3115	4110	2220	3165	3162.59	0.38	0	28083	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3740	38.84	2.37	12	1.02	82.00	1344.00	5270	20230421	-39.56	2655	20221021	19.96	5270	-39.56	20230421	2660	19.74	20231020	5270	-39.56	20230421	2660	19.74	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
40	20231025	101051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3180	15	2	0.47	3198893645	1011835	4.33	3165	3210	3115	4110	2220	3165	3161.43	0.38	0	-2042	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3734	38.78	2.37	12	0.86	82.00	1344.00	5270	20230421	-39.66	2655	20221021	19.77	5270	-39.66	20230421	2660	19.55	20231020	5270	-39.66	20230421	2660	19.55	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
41	20231025	091047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3150	-15	5	-0.47	1710169325	541807	2.32	3165	3210	3115	4110	2220	3165	3156.20	0.38	0	-31054	3968	3566	3198	2796	2428	3767	2997	117	945	100	2020	5	1	117437072	3699	38.41	2.34	12	0.46	82.00	1344.00	5270	20230421	-40.23	2655	20221021	18.64	5270	-40.23	20230421	2660	18.42	20231020	5270	-40.23	20230421	2660	18.42	20231020	4.06	N	319400	100	117 억	449613	N	N	0	N	N
42	20231024	161023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	360	2	12.83	76974187650	23158930	6232.82	2830	3600	2830	3645	1965	2805	3323.92	0.60	0	-254814	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3717	38.60	2.35	12	19.72	82.00	1344.00	5270	20230421	-39.94	2655	20221021	19.21	5270	-39.94	20230421	2660	18.98	20231020	5270	-39.94	20230421	2660	18.98	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
43	20231024	151040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3185	380	2	13.55	75847636110	22803784	6137.24	2830	3600	2830	3645	1965	2805	3326.10	0.60	0	-261575	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3740	38.84	2.37	12	19.42	82.00	1344.00	5270	20230421	-39.56	2655	20221021	19.96	5270	-39.56	20230421	2660	19.74	20231020	5270	-39.56	20230421	2660	19.74	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
44	20231024	141023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3215	410	2	14.62	71819153340	21521900	5792.25	2830	3600	2830	3645	1965	2805	3337.03	0.60	0	-404121	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3776	39.21	2.39	12	18.33	82.00	1344.00	5270	20230421	-38.99	2655	20221021	21.09	5270	-38.99	20230421	2660	20.86	20231020	5270	-38.99	20230421	2660	20.86	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
45	20231024	131027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3245	440	2	15.69	69157022835	20700342	5571.14	2830	3600	2830	3645	1965	2805	3340.86	0.60	0	-346032	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3811	39.57	2.41	12	17.63	82.00	1344.00	5270	20230421	-38.43	2655	20221021	22.22	5270	-38.43	20230421	2660	21.99	20231020	5270	-38.43	20230421	2660	21.99	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
46	20231024	121039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3320	515	2	18.36	64849407045	19383642	5216.77	2830	3600	2830	3645	1965	2805	3345.57	0.60	0	-267207	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3899	40.49	2.47	12	16.51	82.00	1344.00	5270	20230421	-37.00	2655	20221021	25.05	5270	-37.00	20230421	2660	24.81	20231020	5270	-37.00	20230421	2660	24.81	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
47	20231024	111034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3210	405	2	14.44	58527494500	17455716	4697.90	2830	3600	2830	3645	1965	2805	3352.91	0.60	0	-266090	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3770	39.15	2.39	12	14.86	82.00	1344.00	5270	20230421	-39.09	2655	20221021	20.90	5270	-39.09	20230421	2660	20.68	20231020	5270	-39.09	20230421	2660	20.68	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
48	20231024	101025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3465	660	2	23.53	34703922590	10459519	2815.00	2830	3470	2830	3645	1965	2805	3317.93	0.60	0	-30502	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	4069	42.26	2.58	12	8.91	82.00	1344.00	5270	20230421	-34.25	2655	20221021	30.51	5270	-34.25	20230421	2660	30.26	20231020	5270	-34.25	20230421	2660	30.26	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
49	20231024	091032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	215	2	7.66	2644644260	885899	238.42	2830	3095	2830	3645	1965	2805	2985.27	0.60	0	-23180	2955	2880	2825	2750	2695	2917	2787	117	840	100	1790	5	1	117437072	3547	36.83	2.25	12	0.75	82.00	1344.00	5270	20230421	-42.69	2655	20221021	13.75	5270	-42.69	20230421	2660	13.53	20231020	5270	-42.69	20230421	2660	13.53	20231020	4.15	N	319400	100	117 억	705471	N	N	5	N	N
50	20231023	161017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2805	20	2	0.72	1036335570	365578	58.86	2770	2900	2770	3620	1950	2785	2835.15	0.56	0	54667	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3294	34.21	2.09	12	0.31	82.00	1344.00	5270	20230421	-46.77	2655	20221021	5.65	5270	-46.77	20230421	2660	5.45	20231020	5270	-46.77	20230421	2660	5.45	20231020	4.19	N	319400	100	117 억	652608	N	N	5	N	N
51	20231023	151023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2795	10	2	0.36	952108340	335539	54.02	2770	2900	2770	3620	1950	2785	2837.55	0.56	0	54855	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3282	34.09	2.08	12	0.29	82.00	1344.00	5270	20230421	-46.96	2655	20221021	5.27	5270	-46.96	20230421	2660	5.08	20231020	5270	-46.96	20230421	2660	5.08	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
52	20231023	141021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2815	30	2	1.08	809379075	284531	45.81	2770	2900	2770	3620	1950	2785	2844.61	0.56	0	41235	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3306	34.33	2.09	12	0.24	82.00	1344.00	5270	20230421	-46.58	2655	20221021	6.03	5270	-46.58	20230421	2660	5.83	20231020	5270	-46.58	20230421	2660	5.83	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
53	20231023	131027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2835	50	2	1.80	711863260	249913	40.24	2770	2900	2770	3620	1950	2785	2848.45	0.56	0	34683	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3329	34.57	2.11	12	0.21	82.00	1344.00	5270	20230421	-46.20	2655	20221021	6.78	5270	-46.20	20230421	2660	6.58	20231020	5270	-46.20	20230421	2660	6.58	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
54	20231023	121018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2825	40	2	1.44	658742785	231163	37.22	2770	2900	2770	3620	1950	2785	2849.69	0.56	0	39437	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3318	34.45	2.10	12	0.20	82.00	1344.00	5270	20230421	-46.39	2655	20221021	6.40	5270	-46.39	20230421	2660	6.20	20231020	5270	-46.39	20230421	2660	6.20	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
55	20231023	111014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	85	2	3.05	570059500	200130	32.22	2770	2900	2770	3620	1950	2785	2848.45	0.56	0	43528	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3370	35.00	2.14	12	0.17	82.00	1344.00	5270	20230421	-45.54	2655	20221021	8.10	5270	-45.54	20230421	2660	7.89	20231020	5270	-45.54	20230421	2660	7.89	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
56	20231023	101007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2855	70	2	2.51	415266065	146333	23.56	2770	2875	2770	3620	1950	2785	2837.82	0.56	0	38345	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3353	34.82	2.12	12	0.12	82.00	1344.00	5270	20230421	-45.83	2655	20221021	7.53	5270	-45.83	20230421	2660	7.33	20231020	5270	-45.83	20230421	2660	7.33	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
57	20231023	091028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2870	85	2	3.05	205180510	72367	11.65	2770	2875	2770	3620	1950	2785	2835.29	0.56	0	19224	3021	2902	2781	2662	2541	2842	2602	117	835	100	1780	5	1	117437072	3370	35.00	2.14	12	0.06	82.00	1344.00	5270	20230421	-45.54	2655	20221021	8.10	5270	-45.54	20230421	2660	7.89	20231020	5270	-45.54	20230421	2660	7.89	20231020	4.19	N	319400	100	117 억	652608	N	N	0	N	N
58	20231020	161011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2785	-100	5	-3.47	1677001755	598807	105.37	2850	2900	2660	3750	2020	2885	2800.48	0.58	0	-28048	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3271	33.96	2.07	12	0.51	82.00	1344.00	5270	20230421	-47.15	2655	20221021	4.90	5270	-47.15	20230421	2660	4.70	20231020	5270	-47.15	20230421	2655	4.90	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
59	20231020	151011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2810	-75	5	-2.60	1603350870	572340	100.71	2850	2900	2660	3750	2020	2885	2801.25	0.58	0	-33483	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3300	34.27	2.09	12	0.49	82.00	1344.00	5270	20230421	-46.68	2655	20221021	5.84	5270	-46.68	20230421	2660	5.64	20231020	5270	-46.68	20230421	2655	5.84	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
60	20231020	141022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	-40	5	-1.39	1448180745	517171	91.00	2850	2900	2660	3750	2020	2885	2800.04	0.58	0	-42506	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3341	34.70	2.12	12	0.44	82.00	1344.00	5270	20230421	-46.02	2655	20221021	7.16	5270	-46.02	20230421	2660	6.95	20231020	5270	-46.02	20230421	2655	7.16	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
61	20231020	130954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2825	-60	5	-2.08	1370290420	489716	86.17	2850	2900	2660	3750	2020	2885	2797.96	0.58	0	-46538	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3318	34.45	2.10	12	0.42	82.00	1344.00	5270	20230421	-46.39	2655	20221021	6.40	5270	-46.39	20230421	2660	6.20	20231020	5270	-46.39	20230421	2655	6.40	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
62	20231020	121004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2790	-95	5	-3.29	1221721085	436674	76.84	2850	2900	2660	3750	2020	2885	2797.59	0.58	0	-69278	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3276	34.02	2.08	12	0.37	82.00	1344.00	5270	20230421	-47.06	2655	20221021	5.08	5270	-47.06	20230421	2660	4.89	20231020	5270	-47.06	20230421	2655	5.08	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
63	20231020	111016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2765	-120	5	-4.16	1109751445	396280	69.73	2850	2900	2660	3750	2020	2885	2800.21	0.58	0	-69909	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3247	33.72	2.06	12	0.34	82.00	1344.00	5270	20230421	-47.53	2655	20221021	4.14	5270	-47.53	20230421	2660	3.95	20231020	5270	-47.53	20230421	2655	4.14	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
64	20231020	101007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2800	-85	5	-2.95	603567345	213561	37.58	2850	2900	2800	3750	2020	2885	2825.93	0.58	0	-53126	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3288	34.15	2.08	12	0.18	82.00	1344.00	5270	20230421	-46.87	2655	20221021	5.46	5270	-46.87	20230421	2800	0.00	20231020	5270	-46.87	20230421	2655	5.46	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
65	20231020	091005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2845	-40	5	-1.39	106649555	37241	6.55	2850	2900	2845	3750	2020	2885	2863.19	0.58	0	-6290	3068	2976	2918	2826	2768	2947	2797	117	865	100	1840	5	1	117437072	3341	34.70	2.12	12	0.03	82.00	1344.00	5270	20230421	-46.02	2655	20221021	7.16	5270	-46.02	20230421	2845	0.00	20231020	5270	-46.02	20230421	2655	7.16	20221021	4.22	N	319400	100	117 억	679902	N	N	42	N	N
66	20231019	161003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-130	5	-4.31	1625874695	557455	222.99	2965	3010	2860	3915	2115	3015	2916.71	0.66	0	-99144	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3388	35.18	2.15	12	0.47	82.00	1344.00	5270	20230421	-45.26	2625	20221017	9.90	5270	-45.26	20230421	2860	0.87	20231019	5270	-45.26	20230421	2655	8.66	20221021	4.23	N	319400	100	117 억	779053	N	N	42	N	N
67	20231019	150952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2885	-130	5	-4.31	1550676540	531359	212.55	2965	3010	2860	3915	2115	3015	2918.32	0.66	0	-97981	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3388	35.18	2.15	12	0.45	82.00	1344.00	5270	20230421	-45.26	2625	20221017	9.90	5270	-45.26	20230421	2860	0.87	20231019	5270	-45.26	20230421	2655	8.66	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
68	20231019	141007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2890	-125	5	-4.15	1386370035	474362	189.75	2965	3010	2860	3915	2115	3015	2922.60	0.66	0	-99503	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3394	35.24	2.15	12	0.40	82.00	1344.00	5270	20230421	-45.16	2625	20221017	10.10	5270	-45.16	20230421	2860	1.05	20231019	5270	-45.16	20230421	2655	8.85	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
69	20231019	130957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2900	-115	5	-3.81	1033061915	351783	140.72	2965	3010	2895	3915	2115	3015	2936.64	0.66	0	-97202	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3406	35.37	2.16	12	0.30	82.00	1344.00	5270	20230421	-44.97	2625	20221017	10.48	5270	-44.97	20230421	2875	0.87	20230103	5270	-44.97	20230421	2655	9.23	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
70	20231019	121004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2920	-95	5	-3.15	824638825	279978	111.99	2965	3010	2910	3915	2115	3015	2945.37	0.66	0	-86842	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3429	35.61	2.17	12	0.24	82.00	1344.00	5270	20230421	-44.59	2625	20221017	11.24	5270	-44.59	20230421	2875	1.57	20230103	5270	-44.59	20230421	2655	9.98	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
71	20231019	110958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2945	-70	5	-2.32	655378650	222099	88.84	2965	3010	2925	3915	2115	3015	2950.84	0.66	0	-67723	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3459	35.91	2.19	12	0.19	82.00	1344.00	5270	20230421	-44.12	2625	20221017	12.19	5270	-44.12	20230421	2875	2.43	20230103	5270	-44.12	20230421	2655	10.92	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
72	20231019	100953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	-65	5	-2.16	405114820	137026	54.81	2965	3010	2940	3915	2115	3015	2956.48	0.66	0	-39399	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3464	35.98	2.19	12	0.12	82.00	1344.00	5270	20230421	-44.02	2625	20221017	12.38	5270	-44.02	20230421	2875	2.61	20230103	5270	-44.02	20230421	2655	11.11	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
73	20231019	091002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2950	-65	5	-2.16	153671215	51882	20.75	2965	3010	2940	3915	2115	3015	2961.93	0.66	0	-31749	3135	3075	3040	2980	2945	3057	2962	117	900	100	1920	5	1	117437072	3464	35.98	2.19	12	0.04	82.00	1344.00	5270	20230421	-44.02	2625	20221017	12.38	5270	-44.02	20230421	2875	2.61	20230103	5270	-44.02	20230421	2655	11.11	20221021	4.23	N	319400	100	117 억	779053	N	N	261	N	N
74	20231018	161006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3015	-50	5	-1.63	746598865	244849	83.78	3065	3100	3005	3980	2150	3065	3049.25	0.70	0	-41905	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3541	36.77	2.24	12	0.21	82.00	1344.00	5270	20230421	-42.79	2625	20221017	14.86	5270	-42.79	20230421	2875	4.87	20230103	5270	-42.79	20230421	2655	13.56	20221021	4.29	N	319400	100	117 억	820959	N	N	261	N	N
75	20231018	150957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-45	5	-1.47	692436310	226899	77.64	3065	3100	3005	3980	2150	3065	3051.73	0.70	0	-40133	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3547	36.83	2.25	12	0.19	82.00	1344.00	5270	20230421	-42.69	2625	20221017	15.05	5270	-42.69	20230421	2875	5.04	20230103	5270	-42.69	20230421	2655	13.75	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
76	20231018	140942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	-25	5	-0.82	561837095	183623	62.83	3065	3100	3030	3980	2150	3065	3059.73	0.70	0	-37861	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3570	37.07	2.26	12	0.16	82.00	1344.00	5270	20230421	-42.31	2625	20221017	15.81	5270	-42.31	20230421	2875	5.74	20230103	5270	-42.31	20230421	2655	14.50	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
77	20231018	130940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3045	-20	5	-0.65	479717720	156621	53.59	3065	3100	3030	3980	2150	3065	3062.92	0.70	0	-25821	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3576	37.13	2.27	12	0.13	82.00	1344.00	5270	20230421	-42.22	2625	20221017	16.00	5270	-42.22	20230421	2875	5.91	20230103	5270	-42.22	20230421	2655	14.69	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
78	20231018	120958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3040	-25	5	-0.82	402174065	131097	44.86	3065	3100	3040	3980	2150	3065	3067.76	0.70	0	-9497	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3570	37.07	2.26	12	0.11	82.00	1344.00	5270	20230421	-42.31	2625	20221017	15.81	5270	-42.31	20230421	2875	5.74	20230103	5270	-42.31	20230421	2655	14.50	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
79	20231018	110950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	15	2	0.49	280198435	91109	31.17	3065	3100	3040	3980	2150	3065	3075.43	0.70	0	6829	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3617	37.56	2.29	12	0.08	82.00	1344.00	5270	20230421	-41.56	2625	20221017	17.33	5270	-41.56	20230421	2875	7.13	20230103	5270	-41.56	20230421	2655	16.01	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
80	20231018	101001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	0	3	0.00	182379925	59264	20.28	3065	3100	3040	3980	2150	3065	3077.44	0.70	0	1780	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3599	37.38	2.28	12	0.05	82.00	1344.00	5270	20230421	-41.84	2625	20221017	16.76	5270	-41.84	20230421	2875	6.61	20230103	5270	-41.84	20230421	2655	15.44	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
81	20231018	090945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	25	2	0.82	52360285	17064	5.84	3065	3090	3040	3980	2150	3065	3068.49	0.70	0	6029	3158	3111	3078	3031	2998	3135	3055	117	915	100	1960	5	1	117437072	3629	37.68	2.30	12	0.01	82.00	1344.00	5270	20230421	-41.37	2625	20221017	17.71	5270	-41.37	20230421	2875	7.48	20230103	5270	-41.37	20230421	2655	16.38	20221021	4.29	N	319400	100	117 억	820959	N	N	35	N	N
82	20231017	160947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	45	2	1.49	893758665	289499	73.72	3045	3125	3045	3925	2115	3020	3087.28	0.61	0	109191	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3599	37.38	2.28	12	0.25	82.00	1344.00	5270	20230421	-41.84	2600	20221013	17.88	5270	-41.84	20230421	2875	6.61	20230103	5270	-41.84	20230421	2625	16.76	20221017	4.29	N	319400	100	117 억	712567	N	N	35	N	N
83	20231017	150956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	50	2	1.66	860456580	278644	70.95	3045	3125	3045	3925	2115	3020	3088.01	0.61	0	109601	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3605	37.44	2.28	12	0.24	82.00	1344.00	5270	20230421	-41.75	2600	20221013	18.08	5270	-41.75	20230421	2875	6.78	20230103	5270	-41.75	20230421	2625	16.95	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
84	20231017	140958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	55	2	1.82	759241555	245652	62.55	3045	3125	3045	3925	2115	3020	3090.72	0.61	0	92162	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3611	37.50	2.29	12	0.21	82.00	1344.00	5270	20230421	-41.65	2600	20221013	18.27	5270	-41.65	20230421	2875	6.96	20230103	5270	-41.65	20230421	2625	17.14	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
85	20231017	130949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	75	2	2.48	669280105	216462	55.12	3045	3125	3045	3925	2115	3020	3091.91	0.61	0	106353	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3635	37.74	2.30	12	0.18	82.00	1344.00	5270	20230421	-41.27	2600	20221013	19.04	5270	-41.27	20230421	2875	7.65	20230103	5270	-41.27	20230421	2625	17.90	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
86	20231017	120954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	75	2	2.48	634091380	205090	52.22	3045	3125	3045	3925	2115	3020	3091.77	0.61	0	105251	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3635	37.74	2.30	12	0.17	82.00	1344.00	5270	20230421	-41.27	2600	20221013	19.04	5270	-41.27	20230421	2875	7.65	20230103	5270	-41.27	20230421	2625	17.90	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
87	20231017	110944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	85	2	2.81	551670600	178481	45.45	3045	3125	3045	3925	2115	3020	3090.92	0.61	0	95707	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3646	37.87	2.31	12	0.15	82.00	1344.00	5270	20230421	-41.08	2600	20221013	19.42	5270	-41.08	20230421	2875	8.00	20230103	5270	-41.08	20230421	2625	18.29	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
88	20231017	100936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	85	2	2.81	471326935	152535	38.84	3045	3125	3045	3925	2115	3020	3089.96	0.61	0	84126	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3646	37.87	2.31	12	0.13	82.00	1344.00	5270	20230421	-41.08	2600	20221013	19.42	5270	-41.08	20230421	2875	8.00	20230103	5270	-41.08	20230421	2625	18.29	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
89	20231017	090948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3085	65	2	2.15	169168440	55058	14.02	3045	3100	3045	3925	2115	3020	3072.55	0.61	0	40856	3110	3065	3015	2970	2920	3040	2945	117	905	100	1930	5	1	117437072	3623	37.62	2.30	12	0.05	82.00	1344.00	5270	20230421	-41.46	2600	20221013	18.65	5270	-41.46	20230421	2875	7.30	20230103	5270	-41.46	20230421	2625	17.52	20221017	4.29	N	319400	100	117 억	712567	N	N	48	N	N
90	20231016	160944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-50	5	-1.63	1167928425	388876	146.65	3060	3060	2965	3990	2150	3070	3003.20	0.58	0	35623	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3547	36.83	2.25	12	0.33	82.00	1344.00	5270	20230421	-42.69	2600	20221013	16.15	5270	-42.69	20230421	2875	5.04	20230103	5270	-42.69	20230421	2625	15.05	20221017	4.31	N	319400	100	117 억	676947	N	N	48	N	N
91	20231016	150945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	-50	5	-1.63	1037917030	345610	130.33	3060	3060	2965	3990	2150	3070	3003.13	0.58	0	12797	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3547	36.83	2.25	12	0.29	82.00	1344.00	5270	20230421	-42.69	2600	20221013	16.15	5270	-42.69	20230421	2875	5.04	20230103	5270	-42.69	20230421	2625	15.05	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
92	20231016	140946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2995	-75	5	-2.44	923832450	307565	115.99	3060	3060	2965	3990	2150	3070	3003.68	0.58	0	-1977	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3517	36.52	2.23	12	0.26	82.00	1344.00	5270	20230421	-43.17	2600	20221013	15.19	5270	-43.17	20230421	2875	4.17	20230103	5270	-43.17	20230421	2625	14.10	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
93	20231016	130939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-80	5	-2.61	775512990	257812	97.22	3060	3060	2980	3990	2150	3070	3008.03	0.58	0	-3388	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3511	36.46	2.22	12	0.22	82.00	1344.00	5270	20230421	-43.26	2600	20221013	15.00	5270	-43.26	20230421	2875	4.00	20230103	5270	-43.26	20230421	2625	13.90	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
94	20231016	120941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3000	-70	5	-2.28	646021910	214471	80.88	3060	3060	2985	3990	2150	3070	3012.14	0.58	0	-1896	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3523	36.59	2.23	12	0.18	82.00	1344.00	5270	20230421	-43.07	2600	20221013	15.38	5270	-43.07	20230421	2875	4.35	20230103	5270	-43.07	20230421	2625	14.29	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
95	20231016	110934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2990	-80	5	-2.61	553300325	183540	69.22	3060	3060	2990	3990	2150	3070	3014.57	0.58	0	-1623	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3511	36.46	2.22	12	0.16	82.00	1344.00	5270	20230421	-43.26	2600	20221013	15.00	5270	-43.26	20230421	2875	4.00	20230103	5270	-43.26	20230421	2625	13.90	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
96	20231016	100929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-45	5	-1.47	338113855	111911	42.20	3060	3060	3005	3990	2150	3070	3021.23	0.58	0	9259	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3552	36.89	2.25	12	0.10	82.00	1344.00	5270	20230421	-42.60	2600	20221013	16.35	5270	-42.60	20230421	2875	5.22	20230103	5270	-42.60	20230421	2625	15.24	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
97	20231016	090931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-60	5	-1.95	123675885	40908	15.43	3060	3060	3010	3990	2150	3070	3023.15	0.58	0	-1150	3220	3145	3105	3030	2990	3125	3010	117	920	100	1960	5	1	117437072	3535	36.71	2.24	12	0.03	82.00	1344.00	5270	20230421	-42.88	2600	20221013	15.77	5270	-42.88	20230421	2875	4.70	20230103	5270	-42.88	20230421	2625	14.67	20221017	4.31	N	319400	100	117 억	676947	N	N	60	N	N
98	20231012	161002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	90	2	2.93	994987435	315232	117.08	3075	3185	3075	3995	2155	3075	3157.25	0.60	0	32055	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3717	38.60	2.35	12	0.27	82.00	1344.00	5270	20230421	-39.94	2600	20221013	21.73	5270	-39.94	20230421	2875	10.09	20230103	5270	-39.94	20230421	2600	21.73	20221013	4.34	N	319400	100	117 억	705127	N	N	144	N	N
99	20231012	150938	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	90	2	2.93	902619730	286058	106.25	3075	3185	3075	3995	2155	3075	3156.34	0.60	0	35281	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3717	38.60	2.35	12	0.24	82.00	1344.00	5270	20230421	-39.94	2600	20221013	21.73	5270	-39.94	20230421	2875	10.09	20230103	5270	-39.94	20230421	2600	21.73	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
100	20231012	140940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	90	2	2.93	838599435	265767	98.71	3075	3185	3075	3995	2155	3075	3156.43	0.60	0	28367	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3717	38.60	2.35	12	0.23	82.00	1344.00	5270	20230421	-39.94	2600	20221013	21.73	5270	-39.94	20230421	2875	10.09	20230103	5270	-39.94	20230421	2600	21.73	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
101	20231012	130940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3170	95	2	3.09	757002565	239988	89.14	3075	3185	3075	3995	2155	3075	3155.47	0.60	0	24190	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3723	38.66	2.36	12	0.20	82.00	1344.00	5270	20230421	-39.85	2600	20221013	21.92	5270	-39.85	20230421	2875	10.26	20230103	5270	-39.85	20230421	2600	21.92	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
102	20231012	120950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3165	90	2	2.93	718345490	227748	84.59	3075	3185	3075	3995	2155	3075	3155.32	0.60	0	24769	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3717	38.60	2.35	12	0.19	82.00	1344.00	5270	20230421	-39.94	2600	20221013	21.73	5270	-39.94	20230421	2875	10.09	20230103	5270	-39.94	20230421	2600	21.73	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
103	20231012	110950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3175	100	2	3.25	664380615	210707	78.26	3075	3185	3075	3995	2155	3075	3154.38	0.60	0	24820	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3729	38.72	2.36	12	0.18	82.00	1344.00	5270	20230421	-39.75	2600	20221013	22.12	5270	-39.75	20230421	2875	10.43	20230103	5270	-39.75	20230421	2600	22.12	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
104	20231012	100941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3160	85	2	2.76	574742655	182400	67.75	3075	3185	3075	3995	2155	3075	3152.44	0.60	0	22092	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3711	38.54	2.35	12	0.16	82.00	1344.00	5270	20230421	-40.04	2600	20221013	21.54	5270	-40.04	20230421	2875	9.91	20230103	5270	-40.04	20230421	2600	21.54	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
105	20231012	090949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	55	2	1.79	115577555	37221	13.82	3075	3140	3075	3995	2155	3075	3108.19	0.60	0	11942	3148	3111	3073	3036	2998	3130	3055	117	920	100	1960	5	1	117437072	3676	38.17	2.33	12	0.03	82.00	1344.00	5270	20230421	-40.61	2600	20221013	20.38	5270	-40.61	20230421	2875	8.87	20230103	5270	-40.61	20230421	2600	20.38	20221013	4.34	N	319400	100	117 억	705127	N	N	33	N	N
106	20231011	160937	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3075	65	2	2.16	815742085	264874	64.31	3035	3110	3035	3910	2110	3010	3079.82	0.49	0	124684	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3611	37.50	2.29	12	0.23	82.00	1344.00	5270	20230421	-41.65	2600	20221013	18.27	5270	-41.65	20230421	2875	6.96	20230103	5270	-41.65	20230421	2600	18.27	20221013	4.44	N	319400	100	117 억	580051	N	N	33	N	N
107	20231011	150943	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3065	55	2	1.83	779316765	253028	61.43	3035	3110	3035	3910	2110	3010	3079.96	0.49	0	121207	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3599	37.38	2.28	12	0.22	82.00	1344.00	5270	20230421	-41.84	2600	20221013	17.88	5270	-41.84	20230421	2875	6.61	20230103	5270	-41.84	20230421	2600	17.88	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
108	20231011	140945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	60	2	1.99	607742340	197217	47.88	3035	3110	3035	3910	2110	3010	3081.59	0.49	0	88008	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3605	37.44	2.28	12	0.17	82.00	1344.00	5270	20230421	-41.75	2600	20221013	18.08	5270	-41.75	20230421	2875	6.78	20230103	5270	-41.75	20230421	2600	18.08	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
109	20231011	130933	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	70	2	2.33	513949885	166681	40.47	3035	3110	3035	3910	2110	3010	3083.43	0.49	0	76415	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3617	37.56	2.29	12	0.14	82.00	1344.00	5270	20230421	-41.56	2600	20221013	18.46	5270	-41.56	20230421	2875	7.13	20230103	5270	-41.56	20230421	2600	18.46	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
110	20231011	120952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3080	70	2	2.33	359784875	116542	28.30	3035	3110	3035	3910	2110	3010	3087.17	0.49	0	36389	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3617	37.56	2.29	12	0.10	82.00	1344.00	5270	20230421	-41.56	2600	20221013	18.46	5270	-41.56	20230421	2875	7.13	20230103	5270	-41.56	20230421	2600	18.46	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
111	20231011	110946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	85	2	2.82	272653125	88213	21.42	3035	3110	3035	3910	2110	3010	3090.85	0.49	0	35251	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3635	37.74	2.30	12	0.08	82.00	1344.00	5270	20230421	-41.27	2600	20221013	19.04	5270	-41.27	20230421	2875	7.65	20230103	5270	-41.27	20230421	2600	19.04	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
112	20231011	100939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	90	2	2.99	231985585	75047	18.22	3035	3110	3035	3910	2110	3010	3091.20	0.49	0	33345	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3641	37.80	2.31	12	0.06	82.00	1344.00	5270	20230421	-41.18	2600	20221013	19.23	5270	-41.18	20230421	2875	7.83	20230103	5270	-41.18	20230421	2600	19.23	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
113	20231011	090943	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3070	60	2	1.99	34128205	11142	2.71	3035	3095	3035	3910	2110	3010	3063.02	0.49	0	-46	3210	3110	3055	2955	2900	3082	2927	117	900	100	1920	5	1	117437072	3605	37.44	2.28	12	0.01	82.00	1344.00	5270	20230421	-41.75	2600	20221013	18.08	5270	-41.75	20230421	2875	6.78	20230103	5270	-41.75	20230421	2600	18.08	20221013	4.44	N	319400	100	117 억	580051	N	N	375	N	N
114	20231010	161547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-90	5	-2.90	1262987710	409792	44.89	3100	3155	3000	4030	2170	3100	3082.42	0.53	0	-39110	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3535	36.71	2.24	12	0.35	82.00	1344.00	5270	20230421	-42.88	2600	20221013	15.77	5270	-42.88	20230421	2875	4.70	20230103	5270	-42.88	20230421	2600	15.77	20221013	4.52	N	319400	100	117 억	617178	N	N	375	N	N
115	20231010	150929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3010	-90	5	-2.90	1213093650	393216	43.08	3100	3155	3000	4030	2170	3100	3085.06	0.53	0	-37894	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3535	36.71	2.24	12	0.33	82.00	1344.00	5270	20230421	-42.88	2600	20221013	15.77	5270	-42.88	20230421	2875	4.70	20230103	5270	-42.88	20230421	2600	15.77	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
116	20231010	140936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3025	-75	5	-2.42	1016232615	327930	35.92	3100	3155	3020	4030	2170	3100	3098.93	0.53	0	-42674	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3552	36.89	2.25	12	0.28	82.00	1344.00	5270	20230421	-42.60	2600	20221013	16.35	5270	-42.60	20230421	2875	5.22	20230103	5270	-42.60	20230421	2600	16.35	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
117	20231010	130929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3055	-45	5	-1.45	817802035	262610	28.77	3100	3155	3050	4030	2170	3100	3114.13	0.53	0	-28387	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3588	37.26	2.27	12	0.22	82.00	1344.00	5270	20230421	-42.03	2600	20221013	17.50	5270	-42.03	20230421	2875	6.26	20230103	5270	-42.03	20230421	2600	17.50	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
118	20231010	120926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	0	3	0.00	614101310	196609	21.54	3100	3155	3095	4030	2170	3100	3123.47	0.53	0	45	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3641	37.80	2.31	12	0.17	82.00	1344.00	5270	20230421	-41.18	2600	20221013	19.23	5270	-41.18	20230421	2875	7.83	20230103	5270	-41.18	20230421	2600	19.23	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
119	20231010	110908	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	30	2	0.97	538056140	172165	18.86	3100	3155	3095	4030	2170	3100	3125.24	0.53	0	12619	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3676	38.17	2.33	12	0.15	82.00	1344.00	5270	20230421	-40.61	2600	20221013	20.38	5270	-40.61	20230421	2875	8.87	20230103	5270	-40.61	20230421	2600	20.38	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
120	20231010	100920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3130	30	2	0.97	359850215	115298	12.63	3100	3145	3095	4030	2170	3100	3121.04	0.53	0	12905	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3676	38.17	2.33	12	0.10	82.00	1344.00	5270	20230421	-40.61	2600	20221013	20.38	5270	-40.61	20230421	2875	8.87	20230103	5270	-40.61	20230421	2600	20.38	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
121	20231010	090913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3115	15	2	0.48	119726285	38538	4.22	3100	3130	3095	4030	2170	3100	3106.71	0.53	0	-8721	3290	3195	3050	2955	2810	3242	3002	117	930	100	1980	5	1	117437072	3658	37.99	2.32	12	0.03	82.00	1344.00	5270	20230421	-40.89	2600	20221013	19.81	5270	-40.89	20230421	2875	8.35	20230103	5270	-40.89	20230421	2600	19.81	20221013	4.52	N	319400	100	117 억	617178	N	N	28	N	N
122	20231006	160922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	170	2	5.80	2781105815	907225	163.86	2905	3145	2905	3805	2055	2930	3065.46	0.25	0	329201	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3641	37.80	2.31	12	0.77	82.00	1344.00	5270	20230421	-41.18	2600	20221013	19.23	5270	-41.18	20230421	2875	7.83	20230103	5270	-41.18	20230421	2600	19.23	20221013	4.53	N	319400	100	117 억	290639	N	N	28	N	N
123	20231006	150907	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3110	180	2	6.14	2696897825	880103	158.96	2905	3145	2905	3805	2055	2930	3064.36	0.25	0	322959	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3652	37.93	2.31	12	0.75	82.00	1344.00	5270	20230421	-40.99	2600	20221013	19.62	5270	-40.99	20230421	2875	8.17	20230103	5270	-40.99	20230421	2600	19.62	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N
124	20231006	140911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	175	2	5.97	2418531710	790711	142.81	2905	3140	2905	3805	2055	2930	3058.74	0.25	0	316344	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3646	37.87	2.31	12	0.67	82.00	1344.00	5270	20230421	-41.08	2600	20221013	19.42	5270	-41.08	20230421	2875	8.00	20230103	5270	-41.08	20230421	2600	19.42	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N
125	20231006	130900	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3105	175	2	5.97	2314589725	757136	136.75	2905	3140	2905	3805	2055	2930	3057.10	0.25	0	306357	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3646	37.87	2.31	12	0.64	82.00	1344.00	5270	20230421	-41.08	2600	20221013	19.42	5270	-41.08	20230421	2875	8.00	20230103	5270	-41.08	20230421	2600	19.42	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N
126	20231006	120858	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3090	160	2	5.46	2171850710	711072	128.43	2905	3140	2905	3805	2055	2930	3054.40	0.25	0	283512	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3629	37.68	2.30	12	0.61	82.00	1344.00	5270	20230421	-41.37	2600	20221013	18.85	5270	-41.37	20230421	2875	7.48	20230103	5270	-41.37	20230421	2600	18.85	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N
127	20231006	110851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3100	170	2	5.80	2038250160	667726	120.60	2905	3140	2905	3805	2055	2930	3052.60	0.25	0	264681	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3641	37.80	2.31	12	0.57	82.00	1344.00	5270	20230421	-41.18	2600	20221013	19.23	5270	-41.18	20230421	2875	7.83	20230103	5270	-41.18	20230421	2600	19.23	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N
128	20231006	100857	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3095	165	2	5.63	1783708185	585755	105.79	2905	3140	2905	3805	2055	2930	3045.22	0.25	0	232476	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3635	37.74	2.30	12	0.50	82.00	1344.00	5270	20230421	-41.27	2600	20221013	19.04	5270	-41.27	20230421	2875	7.65	20230103	5270	-41.27	20230421	2600	19.04	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N
129	20231006	090849	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3020	90	2	3.07	615296675	204882	37.00	2905	3080	2905	3805	2055	2930	3003.32	0.25	0	97111	3216	3072	3001	2857	2786	3037	2822	117	875	100	1870	5	1	117437072	3547	36.83	2.25	12	0.17	82.00	1344.00	5270	20230421	-42.69	2600	20221013	16.15	5270	-42.69	20230421	2875	5.04	20230103	5270	-42.69	20230421	2600	16.15	20221013	4.53	N	319400	100	117 억	290639	N	N	34	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History