KissMeData/322310/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16180	-860	5	-5.05	619267110	37621	146.92	17050	17330	16100	22150	11930	17040	16460.70	0.42	-8091	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1516	-50.88	2.39	12	0.40	-318.00	6777.00	30000	20230705	-46.07	9910	20221104	63.27	30000	-46.07	20230705	12550	28.92	20230103	30000	-46.07	20230705	9910	63.27	20221104	2.69	N	322310	500	46 억	39299	N	N	1	N	N
3	20231031	151200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16160	-880	5	-5.16	577591970	35042	136.85	17050	17330	16140	22150	11930	17040	16482.77	0.42	-7712	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1514	-50.82	2.38	12	0.37	-318.00	6777.00	30000	20230705	-46.13	9910	20221104	63.07	30000	-46.13	20230705	12550	28.76	20230103	30000	-46.13	20230705	9910	63.07	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
4	20231031	141210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16270	-770	5	-4.52	489229280	29586	115.54	17050	17330	16220	22150	11930	17040	16535.75	0.42	-7311	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1524	-51.16	2.40	12	0.32	-318.00	6777.00	30000	20230705	-45.77	9910	20221104	64.18	30000	-45.77	20230705	12550	29.64	20230103	30000	-45.77	20230705	9910	64.18	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
5	20231031	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16390	-650	5	-3.81	429668300	25934	101.28	17050	17330	16300	22150	11930	17040	16567.67	0.42	-6981	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1535	-51.54	2.42	12	0.28	-318.00	6777.00	30000	20230705	-45.37	9910	20221104	65.39	30000	-45.37	20230705	12550	30.60	20230103	30000	-45.37	20230705	9910	65.39	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
6	20231031	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16330	-710	5	-4.17	376186080	22660	88.49	17050	17330	16330	22150	11930	17040	16601.23	0.42	-6657	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1530	-51.35	2.41	12	0.24	-318.00	6777.00	30000	20230705	-45.57	9910	20221104	64.78	30000	-45.57	20230705	12550	30.12	20230103	30000	-45.57	20230705	9910	64.78	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
7	20231031	111230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16400	-640	5	-3.76	317512790	19080	74.51	17050	17330	16330	22150	11930	17040	16641.03	0.42	-4039	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1536	-51.57	2.42	12	0.20	-318.00	6777.00	30000	20230705	-45.33	9910	20221104	65.49	30000	-45.33	20230705	12550	30.68	20230103	30000	-45.33	20230705	9910	65.49	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
8	20231031	101209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-540	5	-3.17	230628950	13784	53.83	17050	17330	16360	22150	11930	17040	16731.53	0.42	-3439	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1545	-51.89	2.43	12	0.15	-318.00	6777.00	30000	20230705	-45.00	9910	20221104	66.50	30000	-45.00	20230705	12550	31.47	20230103	30000	-45.00	20230705	9910	66.50	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
9	20231031	091210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17050	10	2	0.06	43598700	2553	9.97	17050	17330	17050	22150	11930	17040	17077.51	0.42	-396	17773	17406	17113	16746	16453	17590	16930	47	5110	500	11920	10	1	9366542	1597	-53.62	2.52	12	0.03	-318.00	6777.00	30000	20230705	-43.17	9910	20221104	72.05	30000	-43.17	20230705	12550	35.86	20230103	30000	-43.17	20230705	9910	72.05	20221104	2.69	N	322310	500	46 억	39299	N	N	0	N	N
10	20231030	161145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17040	-50	5	-0.29	433901550	25440	65.85	17000	17480	16820	22200	11970	17090	17055.80	0.46	-3907	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1596	-53.58	2.51	12	0.27	-318.00	6777.00	30000	20230705	-43.20	9910	20221104	71.95	30000	-43.20	20230705	12550	35.78	20230103	30000	-43.20	20230705	9910	71.95	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
11	20231030	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	-90	5	-0.53	411326420	24114	62.41	17000	17480	16820	22200	11970	17090	17057.49	0.46	-3680	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1592	-53.46	2.51	12	0.26	-318.00	6777.00	30000	20230705	-43.33	9910	20221104	71.54	30000	-43.33	20230705	12550	35.46	20230103	30000	-43.33	20230705	9910	71.54	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
12	20231030	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16850	-240	5	-1.40	312682830	18293	47.35	17000	17480	16850	22200	11970	17090	17093.04	0.46	-2273	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1578	-52.99	2.49	12	0.20	-318.00	6777.00	30000	20230705	-43.83	9910	20221104	70.03	30000	-43.83	20230705	12550	34.26	20230103	30000	-43.83	20230705	9910	70.03	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
13	20231030	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	170	2	0.99	223920480	13074	33.84	17000	17480	16880	22200	11970	17090	17127.34	0.46	-2136	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1617	-54.28	2.55	12	0.14	-318.00	6777.00	30000	20230705	-42.47	9910	20221104	74.17	30000	-42.47	20230705	12550	37.53	20230103	30000	-42.47	20230705	9910	74.17	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
14	20231030	121111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	130	2	0.76	208970870	12209	31.60	17000	17480	16880	22200	11970	17090	17116.27	0.46	-2106	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1613	-54.15	2.54	12	0.13	-318.00	6777.00	30000	20230705	-42.60	9910	20221104	73.76	30000	-42.60	20230705	12550	37.21	20230103	30000	-42.60	20230705	9910	73.76	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
15	20231030	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	230	2	1.35	177712080	10391	26.90	17000	17480	16880	22200	11970	17090	17102.58	0.46	-1591	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1622	-54.47	2.56	12	0.11	-318.00	6777.00	30000	20230705	-42.27	9910	20221104	74.77	30000	-42.27	20230705	12550	38.01	20230103	30000	-42.27	20230705	9910	74.77	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
16	20231030	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17020	-70	5	-0.41	132530790	7758	20.08	17000	17480	16880	22200	11970	17090	17083.06	0.46	-1330	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1594	-53.52	2.51	12	0.08	-318.00	6777.00	30000	20230705	-43.27	9910	20221104	71.75	30000	-43.27	20230705	12550	35.62	20230103	30000	-43.27	20230705	9910	71.75	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
17	20231030	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	-140	5	-0.82	54253150	3184	8.24	17000	17200	16930	22200	11970	17090	17038.28	0.46	-1520	18156	17622	17346	16812	16536	17485	16675	47	5110	500	11960	10	1	9366542	1588	-53.30	2.50	12	0.03	-318.00	6777.00	30000	20230705	-43.50	9910	20221104	71.04	30000	-43.50	20230705	12550	35.06	20230103	30000	-43.50	20230705	9910	71.04	20221104	2.67	N	322310	500	46 억	42887	N	N	0	N	N
18	20231027	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17090	-540	5	-3.06	653498120	37663	68.83	17630	17880	17070	22900	12350	17630	17352.21	0.55	-8857	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1601	-53.74	2.52	12	0.40	-318.00	6777.00	30000	20230705	-43.03	9910	20221104	72.45	30000	-43.03	20230705	12550	36.18	20230103	30000	-43.03	20230705	9910	72.45	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
19	20231027	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	-460	5	-2.61	609838310	35114	64.17	17630	17880	17070	22900	12350	17630	17367.38	0.55	-8318	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1608	-53.99	2.53	12	0.37	-318.00	6777.00	30000	20230705	-42.77	9910	20221104	73.26	30000	-42.77	20230705	12550	36.81	20230103	30000	-42.77	20230705	9910	73.26	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
20	20231027	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17160	-470	5	-2.67	533816350	30689	56.09	17630	17880	17070	22900	12350	17630	17394.39	0.55	-7637	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1607	-53.96	2.53	12	0.33	-318.00	6777.00	30000	20230705	-42.80	9910	20221104	73.16	30000	-42.80	20230705	12550	36.73	20230103	30000	-42.80	20230705	9910	73.16	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
21	20231027	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17220	-410	5	-2.33	449496790	25777	47.11	17630	17880	17220	22900	12350	17630	17437.90	0.55	-6493	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1613	-54.15	2.54	12	0.28	-318.00	6777.00	30000	20230705	-42.60	9910	20221104	73.76	30000	-42.60	20230705	12550	37.21	20230103	30000	-42.60	20230705	9910	73.76	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
22	20231027	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-170	5	-0.96	373090980	21372	39.06	17630	17880	17220	22900	12350	17630	17457.00	0.55	-3791	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1635	-54.91	2.58	12	0.23	-318.00	6777.00	30000	20230705	-41.80	9910	20221104	76.19	30000	-41.80	20230705	12550	39.12	20230103	30000	-41.80	20230705	9910	76.19	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
23	20231027	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	-70	5	-0.40	309363100	17722	32.39	17630	17880	17220	22900	12350	17630	17456.44	0.55	-2377	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1645	-55.22	2.59	12	0.19	-318.00	6777.00	30000	20230705	-41.47	9910	20221104	77.19	30000	-41.47	20230705	12550	39.92	20230103	30000	-41.47	20230705	9910	77.19	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
24	20231027	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	-220	5	-1.25	215856980	12369	22.60	17630	17880	17220	22900	12350	17630	17451.45	0.55	-2046	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1631	-54.75	2.57	12	0.13	-318.00	6777.00	30000	20230705	-41.97	9910	20221104	75.68	30000	-41.97	20230705	12550	38.73	20230103	30000	-41.97	20230705	9910	75.68	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
25	20231027	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	220	2	1.25	35106650	1986	3.63	17630	17880	17630	22900	12350	17630	17677.06	0.55	-16	18503	18066	17743	17306	16983	17905	17145	47	5270	500	12340	10	1	9366542	1672	-56.13	2.63	12	0.02	-318.00	6777.00	30000	20230705	-40.50	9910	20221104	80.12	30000	-40.50	20230705	12550	42.23	20230103	30000	-40.50	20230705	9910	80.12	20221104	2.67	N	322310	500	46 억	51465	N	N	0	N	N
26	20231026	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-1020	5	-5.47	968190960	54320	152.04	17960	18180	17420	24200	13060	18650	17824.43	0.63	-8002	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1651	-55.44	2.60	12	0.58	-318.00	6777.00	30000	20230705	-41.23	9910	20221104	77.90	30000	-41.23	20230705	12550	40.48	20230103	30000	-41.23	20230705	9910	77.90	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
27	20231026	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	-1090	5	-5.84	935156290	52442	146.79	17960	18180	17420	24200	13060	18650	17832.20	0.63	-8074	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1645	-55.22	2.59	12	0.56	-318.00	6777.00	30000	20230705	-41.47	9910	20221104	77.19	30000	-41.47	20230705	12550	39.92	20230103	30000	-41.47	20230705	9910	77.19	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
28	20231026	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	-1010	5	-5.42	761834780	42582	119.19	17960	18180	17600	24200	13060	18650	17891.01	0.63	-9264	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1652	-55.47	2.60	12	0.45	-318.00	6777.00	30000	20230705	-41.20	9910	20221104	78.00	30000	-41.20	20230705	12550	40.56	20230103	30000	-41.20	20230705	9910	78.00	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
29	20231026	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	-870	5	-4.66	652159300	36386	101.84	17960	18180	17780	24200	13060	18650	17923.36	0.63	-7539	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1665	-55.91	2.62	12	0.39	-318.00	6777.00	30000	20230705	-40.73	9910	20221104	79.41	30000	-40.73	20230705	12550	41.67	20230103	30000	-40.73	20230705	9910	79.41	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
30	20231026	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-830	5	-4.45	566718910	31591	88.42	17960	18180	17800	24200	13060	18650	17939.25	0.63	-6074	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1669	-56.04	2.63	12	0.34	-318.00	6777.00	30000	20230705	-40.60	9910	20221104	79.82	30000	-40.60	20230705	12550	41.99	20230103	30000	-40.60	20230705	9910	79.82	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
31	20231026	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	-780	5	-4.18	495761540	27615	77.29	17960	18180	17800	24200	13060	18650	17952.62	0.63	-5280	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1674	-56.19	2.64	12	0.29	-318.00	6777.00	30000	20230705	-40.43	9910	20221104	80.32	30000	-40.43	20230705	12550	42.39	20230103	30000	-40.43	20230705	9910	80.32	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
32	20231026	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17930	-720	5	-3.86	350577690	19540	54.69	17960	18180	17800	24200	13060	18650	17941.54	0.63	-4194	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1679	-56.38	2.65	12	0.21	-318.00	6777.00	30000	20230705	-40.23	9910	20221104	80.93	30000	-40.23	20230705	12550	42.87	20230103	30000	-40.23	20230705	9910	80.93	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
33	20231026	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	-750	5	-4.02	120887500	6732	18.84	17960	18100	17870	24200	13060	18650	17957.14	0.63	1142	19516	19082	18866	18432	18216	18975	18325	47	5550	500	13050	10	1	9366542	1677	-56.29	2.64	12	0.07	-318.00	6777.00	30000	20230705	-40.33	9910	20221104	80.63	30000	-40.33	20230705	12550	42.63	20230103	30000	-40.33	20230705	9910	80.63	20221104	2.69	N	322310	500	46 억	59144	N	N	0	N	N
34	20231025	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-350	5	-1.84	672251010	35453	63.69	19240	19300	18650	24700	13300	19000	18967.64	0.74	-10686	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1747	-58.65	2.75	12	0.38	-318.00	6777.00	30000	20230705	-37.83	9910	20221104	88.19	30000	-37.83	20230705	12550	48.61	20230103	30000	-37.83	20230705	9910	88.19	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
35	20231025	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-240	5	-1.26	621936780	32759	58.85	19240	19300	18720	24700	13300	19000	18985.22	0.74	-10263	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1757	-58.99	2.77	12	0.35	-318.00	6777.00	30000	20230705	-37.47	9910	20221104	89.30	30000	-37.47	20230705	12550	49.48	20230103	30000	-37.47	20230705	9910	89.30	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
36	20231025	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18970	-30	5	-0.16	522712900	27513	49.43	19240	19300	18720	24700	13300	19000	18998.76	0.74	-9046	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1777	-59.65	2.80	12	0.29	-318.00	6777.00	30000	20230705	-36.77	9910	20221104	91.42	30000	-36.77	20230705	12550	51.16	20230103	30000	-36.77	20230705	9910	91.42	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
37	20231025	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-180	5	-0.95	445340470	23410	42.06	19240	19300	18800	24700	13300	19000	19023.51	0.74	-8045	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1763	-59.18	2.78	12	0.25	-318.00	6777.00	30000	20230705	-37.27	9910	20221104	89.91	30000	-37.27	20230705	12550	49.96	20230103	30000	-37.27	20230705	9910	89.91	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
38	20231025	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	-130	5	-0.68	389221260	20437	36.71	19240	19300	18800	24700	13300	19000	19044.93	0.74	-6125	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1767	-59.34	2.78	12	0.22	-318.00	6777.00	30000	20230705	-37.10	9910	20221104	90.41	30000	-37.10	20230705	12550	50.36	20230103	30000	-37.10	20230705	9910	90.41	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
39	20231025	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-80	5	-0.42	329496000	17286	31.05	19240	19300	18800	24700	13300	19000	19061.44	0.74	-4714	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1772	-59.50	2.79	12	0.18	-318.00	6777.00	30000	20230705	-36.93	9910	20221104	90.92	30000	-36.93	20230705	12550	50.76	20230103	30000	-36.93	20230705	9910	90.92	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
40	20231025	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	30	2	0.16	180386240	9487	17.04	19240	19300	18800	24700	13300	19000	19014.04	0.74	-2018	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1782	-59.84	2.81	12	0.10	-318.00	6777.00	30000	20230705	-36.57	9910	20221104	92.03	30000	-36.57	20230705	12550	51.63	20230103	30000	-36.57	20230705	9910	92.03	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
41	20231025	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19070	70	2	0.37	80401470	4212	7.57	19240	19300	18800	24700	13300	19000	19088.67	0.74	-2002	19913	19456	18643	18186	17373	19685	18415	47	5700	500	13300	10	1	9366542	1786	-59.97	2.81	12	0.04	-318.00	6777.00	30000	20230705	-36.43	9910	20221104	92.43	30000	-36.43	20230705	12550	51.95	20230103	30000	-36.43	20230705	9910	92.43	20221104	2.67	N	322310	500	46 억	69693	N	N	0	N	N
42	20231024	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	1000	2	5.56	1029677500	55593	196.94	18260	19100	17830	23400	12600	18000	18521.15	0.67	6726	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1780	-59.75	2.80	12	0.59	-318.00	6777.00	30000	20230705	-36.67	9910	20221104	91.73	30000	-36.67	20230705	12550	51.39	20230103	30000	-36.67	20230705	9910	91.73	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
43	20231024	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19070	1070	2	5.94	956240110	51734	183.27	18260	19100	17830	23400	12600	18000	18483.78	0.67	6726	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1786	-59.97	2.81	12	0.55	-318.00	6777.00	30000	20230705	-36.43	9910	20221104	92.43	30000	-36.43	20230705	12550	51.95	20230103	30000	-36.43	20230705	9910	92.43	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
44	20231024	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	670	2	3.72	700164390	38168	135.21	18260	18690	17830	23400	12600	18000	18344.28	0.67	4538	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1749	-58.71	2.75	12	0.41	-318.00	6777.00	30000	20230705	-37.77	9910	20221104	88.40	30000	-37.77	20230705	12550	48.76	20230103	30000	-37.77	20230705	9910	88.40	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
45	20231024	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	390	2	2.17	582992200	31855	112.84	18260	18670	17830	23400	12600	18000	18301.43	0.67	877	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1723	-57.83	2.71	12	0.34	-318.00	6777.00	30000	20230705	-38.70	9910	20221104	85.57	30000	-38.70	20230705	12550	46.53	20230103	30000	-38.70	20230705	9910	85.57	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
46	20231024	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	280	2	1.56	534338830	29210	103.48	18260	18670	17830	23400	12600	18000	18293.01	0.67	1249	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1712	-57.48	2.70	12	0.31	-318.00	6777.00	30000	20230705	-39.07	9910	20221104	84.46	30000	-39.07	20230705	12550	45.66	20230103	30000	-39.07	20230705	9910	84.46	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
47	20231024	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18070	70	2	0.39	443122200	24202	85.73	18260	18670	17830	23400	12600	18000	18309.32	0.67	1313	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1693	-56.82	2.67	12	0.26	-318.00	6777.00	30000	20230705	-39.77	9910	20221104	82.34	30000	-39.77	20230705	12550	43.98	20230103	30000	-39.77	20230705	9910	82.34	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
48	20231024	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	260	2	1.44	298247550	16156	57.23	18260	18670	18200	23400	12600	18000	18460.48	0.67	2621	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1710	-57.42	2.69	12	0.17	-318.00	6777.00	30000	20230705	-39.13	9910	20221104	84.26	30000	-39.13	20230705	12550	45.50	20230103	30000	-39.13	20230705	9910	84.26	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
49	20231024	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	500	2	2.78	84942030	4617	16.36	18260	18540	18200	23400	12600	18000	18397.67	0.67	2182	18853	18426	18213	17786	17573	18320	17680	47	5400	500	12600	10	1	9366542	1733	-58.18	2.73	12	0.05	-318.00	6777.00	30000	20230705	-38.33	9910	20221104	86.68	30000	-38.33	20230705	12550	47.41	20230103	30000	-38.33	20230705	9910	86.68	20221104	2.73	N	322310	500	46 억	62596	N	N	0	N	N
50	20231023	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-590	5	-3.17	509543010	27909	34.55	18250	18640	18000	24150	13020	18590	18260.32	0.75	-7864	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1686	-56.60	2.66	12	0.30	-318.00	6777.00	30000	20230705	-40.00	9910	20221104	81.63	30000	-40.00	20230705	12550	43.43	20230103	30000	-40.00	20230705	9910	81.63	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
51	20231023	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	-490	5	-2.64	442688550	24206	29.96	18250	18640	18070	24150	13020	18590	18288.38	0.75	-7695	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1695	-56.92	2.67	12	0.26	-318.00	6777.00	30000	20230705	-39.67	9910	20221104	82.64	30000	-39.67	20230705	12550	44.22	20230103	30000	-39.67	20230705	9910	82.64	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
52	20231023	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	-430	5	-2.31	374492130	20443	25.30	18250	18640	18070	24150	13020	18590	18318.84	0.75	-7165	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1701	-57.11	2.68	12	0.22	-318.00	6777.00	30000	20230705	-39.47	9910	20221104	83.25	30000	-39.47	20230705	12550	44.70	20230103	30000	-39.47	20230705	9910	83.25	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
53	20231023	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-340	5	-1.83	319846540	17430	21.57	18250	18640	18150	24150	13020	18590	18350.35	0.75	-6216	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1709	-57.39	2.69	12	0.19	-318.00	6777.00	30000	20230705	-39.17	9910	20221104	84.16	30000	-39.17	20230705	12550	45.42	20230103	30000	-39.17	20230705	9910	84.16	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
54	20231023	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	-410	5	-2.21	301688060	16433	20.34	18250	18640	18150	24150	13020	18590	18358.67	0.75	-5692	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1703	-57.17	2.68	12	0.18	-318.00	6777.00	30000	20230705	-39.40	9910	20221104	83.45	30000	-39.40	20230705	12550	44.86	20230103	30000	-39.40	20230705	9910	83.45	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
55	20231023	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	-330	5	-1.78	221307260	12017	14.87	18250	18640	18210	24150	13020	18590	18416.18	0.75	-3775	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1710	-57.42	2.69	12	0.13	-318.00	6777.00	30000	20230705	-39.13	9910	20221104	84.26	30000	-39.13	20230705	12550	45.50	20230103	30000	-39.13	20230705	9910	84.26	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
56	20231023	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-200	5	-1.08	134976690	7307	9.04	18250	18640	18210	24150	13020	18590	18472.24	0.75	-1262	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1723	-57.83	2.71	12	0.08	-318.00	6777.00	30000	20230705	-38.70	9910	20221104	85.57	30000	-38.70	20230705	12550	46.53	20230103	30000	-38.70	20230705	9910	85.57	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
57	20231023	091031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-20	5	-0.11	34749100	1891	2.34	18250	18570	18210	24150	13020	18590	18376.04	0.75	-105	19976	19282	18516	17822	17056	18900	17440	47	5560	500	13010	10	1	9366542	1739	-58.40	2.74	12	0.02	-318.00	6777.00	30000	20230705	-38.10	9910	20221104	87.39	30000	-38.10	20230705	12550	47.97	20230103	30000	-38.10	20230705	9910	87.39	20221104	2.82	N	322310	500	46 억	70270	N	N	0	N	N
58	20231020	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	-320	5	-1.69	1480042120	80198	106.70	18690	19210	17750	24550	13240	18910	18454.58	0.82	-6497	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1741	-58.46	2.74	12	0.86	-318.00	6777.00	30000	20230705	-38.03	9910	20221104	87.59	30000	-38.03	20230705	12550	48.13	20230103	30000	-38.03	20230705	9910	87.59	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
59	20231020	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18550	-360	5	-1.90	1440994750	78096	103.91	18690	19210	17750	24550	13240	18910	18451.58	0.82	-6538	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1737	-58.33	2.74	12	0.83	-318.00	6777.00	30000	20230705	-38.17	9910	20221104	87.18	30000	-38.17	20230705	12550	47.81	20230103	30000	-38.17	20230705	9910	87.18	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
60	20231020	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	-130	5	-0.69	1276315340	69295	92.20	18690	19210	17750	24550	13240	18910	18418.58	0.82	-3610	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1759	-59.06	2.77	12	0.74	-318.00	6777.00	30000	20230705	-37.40	9910	20221104	89.51	30000	-37.40	20230705	12550	49.64	20230103	30000	-37.40	20230705	9910	89.51	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
61	20231020	130957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18310	-600	5	-3.17	1032206230	56258	74.85	18690	19210	17750	24550	13240	18910	18347.72	0.82	-2667	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1715	-57.58	2.70	12	0.60	-318.00	6777.00	30000	20230705	-38.97	9910	20221104	84.76	30000	-38.97	20230705	12550	45.90	20230103	30000	-38.97	20230705	9910	84.76	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
62	20231020	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-660	5	-3.49	928220740	50569	67.28	18690	19210	17750	24550	13240	18910	18355.53	0.82	-1792	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1709	-57.39	2.69	12	0.54	-318.00	6777.00	30000	20230705	-39.17	9910	20221104	84.16	30000	-39.17	20230705	12550	45.42	20230103	30000	-39.17	20230705	9910	84.16	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
63	20231020	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	-910	5	-4.81	796304120	43189	57.46	18690	19210	17900	24550	13240	18910	18437.66	0.82	-3597	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1686	-56.60	2.66	12	0.46	-318.00	6777.00	30000	20230705	-40.00	9910	20221104	81.63	30000	-40.00	20230705	12550	43.43	20230103	30000	-40.00	20230705	9910	81.63	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
64	20231020	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	-760	5	-4.02	556594440	29886	39.76	18690	19210	18110	24550	13240	18910	18623.92	0.82	-1657	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1700	-57.08	2.68	12	0.32	-318.00	6777.00	30000	20230705	-39.50	9910	20221104	83.15	30000	-39.50	20230705	12550	44.62	20230103	30000	-39.50	20230705	9910	83.15	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
65	20231020	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18840	-70	5	-0.37	222671100	11723	15.60	18690	19210	18650	24550	13240	18910	18994.38	0.82	1687	20050	19480	19150	18580	18250	19315	18415	47	5640	500	13230	10	1	9366542	1765	-59.25	2.78	12	0.13	-318.00	6777.00	30000	20230705	-37.20	9910	20221104	90.11	30000	-37.20	20230705	12550	50.12	20230103	30000	-37.20	20230705	9910	90.11	20221104	2.85	N	322310	500	46 억	76543	N	N	0	N	N
66	20231019	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	-970	5	-4.88	1435241990	74711	75.85	19700	19720	18820	25800	13920	19880	19209.89	0.98	-14576	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1771	-59.47	2.79	12	0.80	-318.00	6777.00	30000	20230705	-36.97	9910	20221104	90.82	30000	-36.97	20230705	12550	50.68	20230103	30000	-36.97	20230705	9910	90.82	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
67	20231019	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	-880	5	-4.43	1381449570	71870	72.97	19700	19720	18820	25800	13920	19880	19220.37	0.98	-14364	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1780	-59.75	2.80	12	0.77	-318.00	6777.00	30000	20230705	-36.67	9910	20221104	91.73	30000	-36.67	20230705	12550	51.39	20230103	30000	-36.67	20230705	9910	91.73	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
68	20231019	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	-880	5	-4.43	1136790570	58924	59.82	19700	19720	18880	25800	13920	19880	19291.25	0.98	-11561	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1780	-59.75	2.80	12	0.63	-318.00	6777.00	30000	20230705	-36.67	9910	20221104	91.73	30000	-36.67	20230705	12550	51.39	20230103	30000	-36.67	20230705	9910	91.73	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
69	20231019	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	-720	5	-3.62	1041719710	53931	54.75	19700	19720	18880	25800	13920	19880	19314.49	0.98	-9826	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1795	-60.25	2.83	12	0.58	-318.00	6777.00	30000	20230705	-36.13	9910	20221104	93.34	30000	-36.13	20230705	12550	52.67	20230103	30000	-36.13	20230705	9910	93.34	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
70	20231019	121006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	-930	5	-4.68	902456600	46647	47.36	19700	19720	18880	25800	13920	19880	19345.09	0.98	-8683	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1775	-59.59	2.80	12	0.50	-318.00	6777.00	30000	20230705	-36.83	9910	20221104	91.22	30000	-36.83	20230705	12550	51.00	20230103	30000	-36.83	20230705	9910	91.22	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
71	20231019	111000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19160	-720	5	-3.62	677732080	34813	35.34	19700	19720	19030	25800	13920	19880	19466.31	0.98	-7437	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1795	-60.25	2.83	12	0.37	-318.00	6777.00	30000	20230705	-36.13	9910	20221104	93.34	30000	-36.13	20230705	12550	52.67	20230103	30000	-36.13	20230705	9910	93.34	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
72	20231019	100955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19480	-400	5	-2.01	398931310	20440	20.75	19700	19700	19300	25800	13920	19880	19514.97	0.98	-1278	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1825	-61.26	2.87	12	0.22	-318.00	6777.00	30000	20230705	-35.07	9910	20221104	96.57	30000	-35.07	20230705	12550	55.22	20230103	30000	-35.07	20230705	9910	96.57	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
73	20231019	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	-440	5	-2.21	131106360	6707	6.81	19700	19700	19300	25800	13920	19880	19541.43	0.98	-742	21086	20482	19896	19292	18706	20190	19000	47	5920	500	13910	10	1	9366542	1821	-61.13	2.87	12	0.07	-318.00	6777.00	30000	20230705	-35.20	9910	20221104	96.17	30000	-35.20	20230705	12550	54.90	20230103	30000	-35.20	20230705	9910	96.17	20221104	3.05	N	322310	500	46 억	92064	N	N	0	N	N
74	20231018	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19880	-420	5	-2.07	1945157220	98223	28.99	19950	20500	19310	26350	14250	20300	19802.91	1.05	-7223	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1862	-62.52	2.93	12	1.05	-318.00	6777.00	30000	20230705	-33.73	9910	20221104	100.61	30000	-33.73	20230705	12550	58.41	20230103	30000	-33.73	20230705	9910	100.61	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
75	20231018	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	-440	5	-2.17	1875174890	94701	27.95	19950	20500	19310	26350	14250	20300	19800.58	1.05	-6462	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1860	-62.45	2.93	12	1.01	-318.00	6777.00	30000	20230705	-33.80	9910	20221104	100.40	30000	-33.80	20230705	12550	58.25	20230103	30000	-33.80	20230705	9910	100.40	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
76	20231018	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	-760	5	-3.74	1601441990	80836	23.86	19950	20500	19310	26350	14250	20300	19810.51	1.05	-3549	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1830	-61.45	2.88	12	0.86	-318.00	6777.00	30000	20230705	-34.87	9910	20221104	97.17	30000	-34.87	20230705	12550	55.70	20230103	30000	-34.87	20230705	9910	97.17	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
77	20231018	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19790	-510	5	-2.51	1473446090	74362	21.95	19950	20500	19310	26350	14250	20300	19813.97	1.05	-1009	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1854	-62.23	2.92	12	0.79	-318.00	6777.00	30000	20230705	-34.03	9910	20221104	99.70	30000	-34.03	20230705	12550	57.69	20230103	30000	-34.03	20230705	9910	99.70	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
78	20231018	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19960	-340	5	-1.67	1274392830	64325	18.99	19950	20500	19310	26350	14250	20300	19811.17	1.05	-1300	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1870	-62.77	2.95	12	0.69	-318.00	6777.00	30000	20230705	-33.47	9910	20221104	101.41	30000	-33.47	20230705	12550	59.04	20230103	30000	-33.47	20230705	9910	101.41	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
79	20231018	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-250	5	-1.23	1135499390	57373	16.93	19950	20500	19310	26350	14250	20300	19790.81	1.05	-1798	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	50	1	9366542	1878	-63.05	2.96	12	0.61	-318.00	6777.00	30000	20230705	-33.17	9910	20221104	102.32	30000	-33.17	20230705	12550	59.76	20230103	30000	-33.17	20230705	9910	102.32	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
80	20231018	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19760	-540	5	-2.66	1003794570	50775	14.99	19950	20500	19310	26350	14250	20300	19768.62	1.05	-1694	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1851	-62.14	2.92	12	0.54	-318.00	6777.00	30000	20230705	-34.13	9910	20221104	99.39	30000	-34.13	20230705	12550	57.45	20230103	30000	-34.13	20230705	9910	99.39	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
81	20231018	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	-660	5	-3.25	413689230	21026	6.21	19950	19980	19310	26350	14250	20300	19672.71	1.05	841	21766	21032	19566	18832	17366	21400	19200	47	6050	500	14210	10	1	9366542	1840	-61.76	2.90	12	0.22	-318.00	6777.00	30000	20230705	-34.53	9910	20221104	98.18	30000	-34.53	20230705	12550	56.49	20230103	30000	-34.53	20230705	9910	98.18	20221104	3.11	N	322310	500	46 억	98143	N	N	0	N	N
82	20231017	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	2800	2	16.00	6593285510	336853	750.81	18100	20300	18100	22750	12250	17500	19562.99	0.59	46187	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	50	1	9366542	1901	-63.84	3.00	12	3.60	-318.00	6777.00	30000	20230705	-32.33	9910	20221104	104.84	30000	-32.33	20230705	12550	61.75	20230103	30000	-32.33	20230705	9910	104.84	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
83	20231017	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	2550	2	14.57	6190330630	316917	706.38	18100	20200	18100	22750	12250	17500	19532.97	0.59	46327	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	50	1	9366542	1878	-63.05	2.96	12	3.38	-318.00	6777.00	30000	20230705	-33.17	9910	20221104	102.32	30000	-33.17	20230705	12550	59.76	20230103	30000	-33.17	20230705	9910	102.32	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
84	20231017	141000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19970	2470	2	14.11	5577837320	286334	638.21	18100	20200	18100	22750	12250	17500	19480.18	0.59	45627	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	10	1	9366542	1870	-62.80	2.95	12	3.06	-318.00	6777.00	30000	20230705	-33.43	9910	20221104	101.51	30000	-33.43	20230705	12550	59.12	20230103	30000	-33.43	20230705	9910	101.51	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
85	20231017	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19950	2450	2	14.00	4990046640	256698	572.16	18100	20200	18100	22750	12250	17500	19439.37	0.59	41500	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	10	1	9366542	1869	-62.74	2.94	12	2.74	-318.00	6777.00	30000	20230705	-33.50	9910	20221104	101.31	30000	-33.50	20230705	12550	58.96	20230103	30000	-33.50	20230705	9910	101.31	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
86	20231017	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	2340	2	13.37	4552485410	234763	523.27	18100	20200	18100	22750	12250	17500	19391.84	0.59	39372	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	10	1	9366542	1858	-62.39	2.93	12	2.51	-318.00	6777.00	30000	20230705	-33.87	9910	20221104	100.20	30000	-33.87	20230705	12550	58.09	20230103	30000	-33.87	20230705	9910	100.20	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
87	20231017	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19610	2110	2	12.06	3457765210	179831	400.83	18100	19900	18100	22750	12250	17500	19227.86	0.59	36235	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	10	1	9366542	1837	-61.67	2.89	12	1.92	-318.00	6777.00	30000	20230705	-34.63	9910	20221104	97.88	30000	-34.63	20230705	12550	56.25	20230103	30000	-34.63	20230705	9910	97.88	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
88	20231017	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19870	2370	2	13.54	2735296050	143021	318.78	18100	19900	18100	22750	12250	17500	19125.14	0.59	31640	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	10	1	9366542	1861	-62.48	2.93	12	1.53	-318.00	6777.00	30000	20230705	-33.77	9910	20221104	100.50	30000	-33.77	20230705	12550	58.33	20230103	30000	-33.77	20230705	9910	100.50	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
89	20231017	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18870	1370	2	7.83	615069390	33268	74.15	18100	18870	18100	22750	12250	17500	18488.32	0.59	7826	18500	18000	17660	17160	16820	17830	16990	47	5250	500	12250	10	1	9366542	1767	-59.34	2.78	12	0.36	-318.00	6777.00	30000	20230705	-37.10	9910	20221104	90.41	30000	-37.10	20230705	12550	50.36	20230103	30000	-37.10	20230705	9910	90.41	20221104	3.11	N	322310	500	46 억	54932	N	N	0	N	N
90	20231016	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-930	5	-5.05	757062450	42932	100.58	18060	18160	17320	23950	12910	18430	17632.28	0.76	-16552	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1639	-55.03	2.58	12	0.46	-318.00	6777.00	30000	20230705	-41.67	9910	20221104	76.59	30000	-41.67	20230705	12550	39.44	20230103	30000	-41.67	20230705	9910	76.59	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
91	20231016	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-930	5	-5.05	727818060	41263	96.67	18060	18160	17320	23950	12910	18430	17636.61	0.76	-16260	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1639	-55.03	2.58	12	0.44	-318.00	6777.00	30000	20230705	-41.67	9910	20221104	76.59	30000	-41.67	20230705	12550	39.44	20230103	30000	-41.67	20230705	9910	76.59	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
92	20231016	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17420	-1010	5	-5.48	639272550	36175	84.75	18060	18160	17320	23950	12910	18430	17669.59	0.76	-17597	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1632	-54.78	2.57	12	0.39	-318.00	6777.00	30000	20230705	-41.93	9910	20221104	75.78	30000	-41.93	20230705	12550	38.80	20230103	30000	-41.93	20230705	9910	75.78	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
93	20231016	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-970	5	-5.26	623296470	35260	82.61	18060	18160	17320	23950	12910	18430	17675.03	0.76	-17785	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1635	-54.91	2.58	12	0.38	-318.00	6777.00	30000	20230705	-41.80	9910	20221104	76.19	30000	-41.80	20230705	12550	39.12	20230103	30000	-41.80	20230705	9910	76.19	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
94	20231016	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	-1110	5	-6.02	590954870	33403	78.26	18060	18160	17320	23950	12910	18430	17689.48	0.76	-17355	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1622	-54.47	2.56	12	0.36	-318.00	6777.00	30000	20230705	-42.27	9910	20221104	74.77	30000	-42.27	20230705	12550	38.01	20230103	30000	-42.27	20230705	9910	74.77	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
95	20231016	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17430	-1000	5	-5.43	558124550	31517	73.84	18060	18160	17430	23950	12910	18430	17706.41	0.76	-16656	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1633	-54.81	2.57	12	0.34	-318.00	6777.00	30000	20230705	-41.90	9910	20221104	75.88	30000	-41.90	20230705	12550	38.88	20230103	30000	-41.90	20230705	9910	75.88	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
96	20231016	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	-870	5	-4.72	472514460	26623	62.37	18060	18160	17510	23950	12910	18430	17745.81	0.76	-13666	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1645	-55.22	2.59	12	0.28	-318.00	6777.00	30000	20230705	-41.47	9910	20221104	77.19	30000	-41.47	20230705	12550	39.92	20230103	30000	-41.47	20230705	9910	77.19	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
97	20231016	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17670	-760	5	-4.12	172389650	9637	22.58	18060	18160	17620	23950	12910	18430	17882.69	0.76	-6969	18996	18712	18306	18022	17616	18855	18165	47	5520	500	12900	10	1	9366542	1655	-55.57	2.61	12	0.10	-318.00	6777.00	30000	20230705	-41.10	9910	20221104	78.30	30000	-41.10	20230705	12550	40.80	20230103	30000	-41.10	20230705	9910	78.30	20221104	3.14	N	322310	500	46 억	71473	N	N	0	N	N
98	20231012	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	430	2	2.41	588332570	32461	63.43	17840	18380	17840	23150	12490	17840	18123.73	0.85	3637	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1711	-57.45	2.70	12	0.35	-318.00	6777.00	30000	20230705	-39.10	9700	20221011	88.35	30000	-39.10	20230705	12550	45.58	20230103	30000	-39.10	20230705	9910	84.36	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
99	20231012	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18240	400	2	2.24	527048360	29106	56.88	17840	18380	17840	23150	12490	17840	18107.89	0.85	2682	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1708	-57.36	2.69	12	0.31	-318.00	6777.00	30000	20230705	-39.20	9700	20221011	88.04	30000	-39.20	20230705	12550	45.34	20230103	30000	-39.20	20230705	9910	84.06	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
100	20231012	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	340	2	1.91	447080140	24716	48.30	17840	18380	17840	23150	12490	17840	18088.69	0.85	3258	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1703	-57.17	2.68	12	0.26	-318.00	6777.00	30000	20230705	-39.40	9700	20221011	87.42	30000	-39.40	20230705	12550	44.86	20230103	30000	-39.40	20230705	9910	83.45	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
101	20231012	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	300	2	1.68	373195560	20653	40.36	17840	18380	17840	23150	12490	17840	18069.80	0.85	3219	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1699	-57.04	2.68	12	0.22	-318.00	6777.00	30000	20230705	-39.53	9700	20221011	87.01	30000	-39.53	20230705	12550	44.54	20230103	30000	-39.53	20230705	9910	83.05	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
102	20231012	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	250	2	1.40	315938330	17488	34.17	17840	18380	17840	23150	12490	17840	18066.01	0.85	3887	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1694	-56.89	2.67	12	0.19	-318.00	6777.00	30000	20230705	-39.70	9700	20221011	86.49	30000	-39.70	20230705	12550	44.14	20230103	30000	-39.70	20230705	9910	82.54	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
103	20231012	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	310	2	1.74	279293990	15468	30.23	17840	18380	17840	23150	12490	17840	18056.24	0.85	4590	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1700	-57.08	2.68	12	0.17	-318.00	6777.00	30000	20230705	-39.50	9700	20221011	87.11	30000	-39.50	20230705	12550	44.62	20230103	30000	-39.50	20230705	9910	83.15	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
104	20231012	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18100	260	2	1.46	207883850	11543	22.56	17840	18200	17840	23150	12490	17840	18009.52	0.85	5227	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1695	-56.92	2.67	12	0.12	-318.00	6777.00	30000	20230705	-39.67	9700	20221011	86.60	30000	-39.67	20230705	12550	44.22	20230103	30000	-39.67	20230705	9910	82.64	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
105	20231012	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	160	2	0.90	95906660	5358	10.47	17840	18030	17840	23150	12490	17840	17899.71	0.85	4111	18533	18186	17773	17426	17013	18360	17600	47	5310	500	12480	10	1	9366542	1686	-56.60	2.66	12	0.06	-318.00	6777.00	30000	20230705	-40.00	9700	20221011	85.57	30000	-40.00	20230705	12550	43.43	20230103	30000	-40.00	20230705	9910	81.63	20221104	3.20	N	322310	500	46 억	79355	N	N	0	N	N
106	20231011	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17840	560	2	3.24	912220600	51119	92.75	17360	18120	17360	22450	12100	17280	17845.05	0.87	-2748	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1671	-56.10	2.63	12	0.55	-318.00	6777.00	30000	20230705	-40.53	9700	20221011	83.92	30000	-40.53	20230705	12550	42.15	20230103	30000	-40.53	20230705	9700	83.92	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
107	20231011	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	410	2	2.37	837857880	46934	85.16	17360	18120	17360	22450	12100	17280	17851.83	0.87	-1747	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1657	-55.63	2.61	12	0.50	-318.00	6777.00	30000	20230705	-41.03	9700	20221011	82.37	30000	-41.03	20230705	12550	40.96	20230103	30000	-41.03	20230705	9700	82.37	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
108	20231011	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	430	2	2.49	782707250	43812	79.49	17360	18120	17360	22450	12100	17280	17865.13	0.87	-427	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1659	-55.69	2.61	12	0.47	-318.00	6777.00	30000	20230705	-40.97	9700	20221011	82.58	30000	-40.97	20230705	12550	41.12	20230103	30000	-40.97	20230705	9700	82.58	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
109	20231011	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	680	2	3.94	673737260	37692	68.39	17360	18120	17360	22450	12100	17280	17874.81	0.87	4397	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1682	-56.48	2.65	12	0.40	-318.00	6777.00	30000	20230705	-40.13	9700	20221011	85.15	30000	-40.13	20230705	12550	43.11	20230103	30000	-40.13	20230705	9700	85.15	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
110	20231011	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	570	2	3.30	622340650	34816	63.17	17360	18120	17360	22450	12100	17280	17875.13	0.87	3933	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1672	-56.13	2.63	12	0.37	-318.00	6777.00	30000	20230705	-40.50	9700	20221011	84.02	30000	-40.50	20230705	12550	42.23	20230103	30000	-40.50	20230705	9700	84.02	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
111	20231011	110949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	720	2	4.17	516141500	28902	52.44	17360	18120	17360	22450	12100	17280	17858.33	0.87	4258	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1686	-56.60	2.66	12	0.31	-318.00	6777.00	30000	20230705	-40.00	9700	20221011	85.57	30000	-40.00	20230705	12550	43.43	20230103	30000	-40.00	20230705	9700	85.57	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
112	20231011	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	700	2	4.05	351160290	19753	35.84	17360	18000	17360	22450	12100	17280	17777.57	0.87	2924	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1684	-56.54	2.65	12	0.21	-318.00	6777.00	30000	20230705	-40.07	9700	20221011	85.36	30000	-40.07	20230705	12550	43.27	20230103	30000	-40.07	20230705	9700	85.36	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
113	20231011	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	550	2	3.18	68699170	3907	7.09	17360	17840	17360	22450	12100	17280	17583.61	0.87	1798	18100	17690	17320	16910	16540	17505	16725	47	5170	500	12090	10	1	9366542	1670	-56.07	2.63	12	0.04	-318.00	6777.00	30000	20230705	-40.57	9700	20221011	83.81	30000	-40.57	20230705	12550	42.07	20230103	30000	-40.57	20230705	9700	83.81	20221011	3.31	N	322310	500	46 억	81486	N	N	0	N	N
114	20231010	161550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	180	2	1.05	946310470	54626	87.99	17730	17730	16950	22200	11970	17100	17323.45	1.07	-19022	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1619	-54.34	2.55	12	0.58	-318.00	6777.00	30000	20230705	-42.40	9700	20221011	78.14	30000	-42.40	20230705	12550	37.69	20230103	30000	-42.40	20230705	9700	78.14	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
115	20231010	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17350	250	2	1.46	877023530	50622	81.54	17730	17730	16950	22200	11970	17100	17324.95	1.07	-16389	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1625	-54.56	2.56	12	0.54	-318.00	6777.00	30000	20230705	-42.17	9700	20221011	78.87	30000	-42.17	20230705	12550	38.25	20230103	30000	-42.17	20230705	9700	78.87	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
116	20231010	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	160	2	0.94	687974460	39674	63.91	17730	17730	16950	22200	11970	17100	17340.69	1.07	-11223	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1617	-54.28	2.55	12	0.42	-318.00	6777.00	30000	20230705	-42.47	9700	20221011	77.94	30000	-42.47	20230705	12550	37.53	20230103	30000	-42.47	20230705	9700	77.94	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
117	20231010	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	-100	5	-0.58	510204990	29338	47.26	17730	17730	17000	22200	11970	17100	17390.59	1.07	-8561	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1592	-53.46	2.51	12	0.31	-318.00	6777.00	30000	20230705	-43.33	9700	20221011	75.26	30000	-43.33	20230705	12550	35.46	20230103	30000	-43.33	20230705	9700	75.26	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
118	20231010	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	180	2	1.05	402561310	23066	37.16	17730	17730	17180	22200	11970	17100	17452.58	1.07	-4454	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1619	-54.34	2.55	12	0.25	-318.00	6777.00	30000	20230705	-42.40	9700	20221011	78.14	30000	-42.40	20230705	12550	37.69	20230103	30000	-42.40	20230705	9700	78.14	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
119	20231010	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	510	2	2.98	369901810	21183	34.12	17730	17730	17180	22200	11970	17100	17462.20	1.07	-3961	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1649	-55.38	2.60	12	0.23	-318.00	6777.00	30000	20230705	-41.30	9700	20221011	81.55	30000	-41.30	20230705	12550	40.32	20230103	30000	-41.30	20230705	9700	81.55	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
120	20231010	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	400	2	2.34	316097540	18122	29.19	17730	17730	17180	22200	11970	17100	17442.75	1.07	-4299	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1639	-55.03	2.58	12	0.19	-318.00	6777.00	30000	20230705	-41.67	9700	20221011	80.41	30000	-41.67	20230705	12550	39.44	20230103	30000	-41.67	20230705	9700	80.41	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
121	20231010	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	190	2	1.11	129117090	7433	11.97	17730	17730	17180	22200	11970	17100	17370.79	1.07	-2976	17920	17510	16930	16520	15940	17715	16725	47	5100	500	11970	10	1	9366542	1619	-54.37	2.55	12	0.08	-318.00	6777.00	30000	20230705	-42.37	9700	20221011	78.25	30000	-42.37	20230705	12550	37.77	20230103	30000	-42.37	20230705	9700	78.25	20221011	3.42	N	322310	500	46 억	100250	N	N	0	N	N
122	20231006	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	580	2	3.51	1010546040	59194	84.26	16350	17340	16350	21450	11570	16520	17071.72	0.94	11834	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1602	-53.77	2.52	12	0.63	-318.00	6777.00	30000	20230705	-43.00	9370	20221004	82.50	30000	-43.00	20230705	12550	36.25	20230103	30000	-43.00	20230705	9700	76.29	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
123	20231006	150909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17170	650	2	3.93	974458630	57087	81.26	16350	17340	16350	21450	11570	16520	17069.71	0.94	11364	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1608	-53.99	2.53	12	0.61	-318.00	6777.00	30000	20230705	-42.77	9370	20221004	83.24	30000	-42.77	20230705	12550	36.81	20230103	30000	-42.77	20230705	9700	77.01	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
124	20231006	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	780	2	4.72	891024640	52248	74.38	16350	17340	16350	21450	11570	16520	17053.76	0.94	12720	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1620	-54.40	2.55	12	0.56	-318.00	6777.00	30000	20230705	-42.33	9370	20221004	84.63	30000	-42.33	20230705	12550	37.85	20230103	30000	-42.33	20230705	9700	78.35	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
125	20231006	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	780	2	4.72	814908500	47844	68.11	16350	17340	16350	21450	11570	16520	17032.62	0.94	15215	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1620	-54.40	2.55	12	0.51	-318.00	6777.00	30000	20230705	-42.33	9370	20221004	84.63	30000	-42.33	20230705	12550	37.85	20230103	30000	-42.33	20230705	9700	78.35	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
126	20231006	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	780	2	4.72	745007210	43804	62.36	16350	17340	16350	21450	11570	16520	17007.74	0.94	16065	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1620	-54.40	2.55	12	0.47	-318.00	6777.00	30000	20230705	-42.33	9370	20221004	84.63	30000	-42.33	20230705	12550	37.85	20230103	30000	-42.33	20230705	9700	78.35	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
127	20231006	110853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	760	2	4.60	658929760	38816	55.25	16350	17340	16350	21450	11570	16520	16975.73	0.94	17005	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1619	-54.34	2.55	12	0.41	-318.00	6777.00	30000	20230705	-42.40	9370	20221004	84.42	30000	-42.40	20230705	12550	37.69	20230103	30000	-42.40	20230705	9700	78.14	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
128	20231006	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	750	2	4.54	487406390	28888	41.12	16350	17270	16350	21450	11570	16520	16872.28	0.94	13134	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1618	-54.31	2.55	12	0.31	-318.00	6777.00	30000	20230705	-42.43	9370	20221004	84.31	30000	-42.43	20230705	12550	37.61	20230103	30000	-42.43	20230705	9700	78.04	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N
129	20231006	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16750	230	2	1.39	142594530	8592	12.23	16350	16870	16350	21450	11570	16520	16596.20	0.94	4313	17613	17066	16783	16236	15953	16925	16095	47	4930	500	11560	10	1	9366542	1569	-52.67	2.47	12	0.09	-318.00	6777.00	30000	20230705	-44.17	9370	20221004	78.76	30000	-44.17	20230705	12550	33.47	20230103	30000	-44.17	20230705	9700	72.68	20221011	3.48	N	322310	500	46 억	87879	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History