KissMeData/083650/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 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	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-50	5	-0.72	724145590	104729	88.96	6950	7090	6810	9020	4860	6940	6914.42	0.57	2928	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2132	-9.37	3.63	12	0.34	-735.00	1898.00	11670	20230714	-40.96	4700	20221031	46.60	11670	-40.96	20230714	5800	18.79	20230314	11670	-40.96	20230714	4700	46.60	20221031	0.31	N	083650	500	154 억	175489	N	N	33	N	N
3	20231031	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-70	5	-1.01	689433390	99682	84.68	6950	7090	6810	9020	4860	6940	6916.24	0.57	2452	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2126	-9.35	3.62	12	0.32	-735.00	1898.00	11670	20230714	-41.13	4700	20221031	46.17	11670	-41.13	20230714	5800	18.45	20230314	11670	-41.13	20230714	4700	46.17	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
4	20231031	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-90	5	-1.30	624738830	90228	76.64	6950	7090	6810	9020	4860	6940	6923.93	0.57	562	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2120	-9.32	3.61	12	0.29	-735.00	1898.00	11670	20230714	-41.30	4700	20221031	45.74	11670	-41.30	20230714	5800	18.10	20230314	11670	-41.30	20230714	4700	45.74	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
5	20231031	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-40	5	-0.58	579698550	83674	71.08	6950	7090	6810	9020	4860	6940	6928.01	0.57	1487	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2135	-9.39	3.64	12	0.27	-735.00	1898.00	11670	20230714	-40.87	4700	20221031	46.81	11670	-40.87	20230714	5800	18.97	20230314	11670	-40.87	20230714	4700	46.81	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
6	20231031	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-10	5	-0.14	352817520	50483	42.88	6950	7090	6890	9020	4860	6940	6989.21	0.57	-10084	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2144	-9.43	3.65	12	0.16	-735.00	1898.00	11670	20230714	-40.62	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	4700	47.45	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
7	20231031	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	10	2	0.14	282188590	40275	34.21	6950	7090	6900	9020	4860	6940	7007.19	0.57	-4690	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2151	-9.46	3.66	12	0.13	-735.00	1898.00	11670	20230714	-40.45	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	4700	47.87	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
8	20231031	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-20	5	-0.29	262508090	37448	31.81	6950	7090	6900	9020	4860	6940	7010.66	0.57	-4461	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2141	-9.41	3.65	12	0.12	-735.00	1898.00	11670	20230714	-40.70	4700	20221031	47.23	11670	-40.70	20230714	5800	19.31	20230314	11670	-40.70	20230714	4700	47.23	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
9	20231031	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	140	2	2.02	68372250	9716	8.25	6950	7090	6950	9020	4860	6940	7041.07	0.57	2047	7193	7066	6933	6806	6673	7130	6870	155	2080	500	4850	10	1	30944375	2191	-9.63	3.73	12	0.03	-735.00	1898.00	11670	20230714	-39.33	4700	20221031	50.64	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	4700	50.64	20221031	0.31	N	083650	500	154 억	175489	N	N	18	N	N
10	20231030	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	0	3	0.00	812162870	116928	24.07	6800	7060	6800	9020	4860	6940	6945.85	0.55	5675	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2148	-9.44	3.66	12	0.38	-735.00	1898.00	11670	20230714	-40.53	4700	20221031	47.66	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	4700	47.66	20221031	0.32	N	083650	500	154 억	170373	N	N	18	N	N
11	20231030	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	0	3	0.00	773949150	111425	22.94	6800	7060	6800	9020	4860	6940	6945.93	0.55	5647	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2148	-9.44	3.66	12	0.36	-735.00	1898.00	11670	20230714	-40.53	4700	20221031	47.66	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	4700	47.66	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
12	20231030	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	50	2	0.72	655051030	94338	19.42	6800	7060	6800	9020	4860	6940	6943.67	0.55	4321	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2163	-9.51	3.68	12	0.30	-735.00	1898.00	11670	20230714	-40.10	4700	20221031	48.72	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	4700	48.72	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
13	20231030	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	60	2	0.86	542900520	78269	16.12	6800	7060	6800	9020	4860	6940	6936.33	0.55	4732	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2166	-9.52	3.69	12	0.25	-735.00	1898.00	11670	20230714	-40.02	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	4700	48.94	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
14	20231030	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	10	2	0.14	494185070	71289	14.68	6800	7060	6800	9020	4860	6940	6932.12	0.55	4086	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2151	-9.46	3.66	12	0.23	-735.00	1898.00	11670	20230714	-40.45	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	4700	47.87	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
15	20231030	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	80	2	1.15	448988750	64813	13.34	6800	7060	6800	9020	4860	6940	6927.42	0.55	4928	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2172	-9.55	3.70	12	0.21	-735.00	1898.00	11670	20230714	-39.85	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	4700	49.36	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
16	20231030	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-40	5	-0.58	299714050	43523	8.96	6800	6990	6800	9020	4860	6940	6886.15	0.55	3165	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2135	-9.39	3.64	12	0.14	-735.00	1898.00	11670	20230714	-40.87	4700	20221031	46.81	11670	-40.87	20230714	5800	18.97	20230314	11670	-40.87	20230714	4700	46.81	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
17	20231030	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-10	5	-0.14	62406910	9130	1.88	6800	6930	6800	9020	4860	6940	6833.61	0.55	467	7753	7346	7053	6646	6353	7200	6500	155	2080	500	4850	10	1	30944375	2144	-9.43	3.65	12	0.03	-735.00	1898.00	11670	20230714	-40.62	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	4700	47.45	20221031	0.32	N	083650	500	154 억	170373	N	N	0	N	N
18	20231027	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-190	5	-2.66	3446155920	485070	254.40	7140	7460	6760	9260	5000	7130	7104.86	0.63	-23299	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2148	-9.44	3.66	12	1.57	-735.00	1898.00	11670	20230714	-40.53	4700	20221031	47.66	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	4700	47.66	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
19	20231027	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-150	5	-2.10	3283957200	461711	242.15	7140	7460	6760	9260	5000	7130	7112.58	0.63	-22835	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2160	-9.50	3.68	12	1.49	-735.00	1898.00	11670	20230714	-40.19	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	4700	48.51	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
20	20231027	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-150	5	-2.10	3026315320	424682	222.73	7140	7460	6760	9260	5000	7130	7126.07	0.63	-20369	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2160	-9.50	3.68	12	1.37	-735.00	1898.00	11670	20230714	-40.19	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	4700	48.51	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
21	20231027	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-70	5	-0.98	2724418480	381425	200.05	7140	7460	6760	9260	5000	7130	7142.74	0.63	-15012	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2185	-9.61	3.72	12	1.23	-735.00	1898.00	11670	20230714	-39.50	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	4700	50.21	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
22	20231027	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-30	5	-0.42	2496590430	349142	183.11	7140	7460	6760	9260	5000	7130	7150.64	0.63	-6996	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2197	-9.66	3.74	12	1.13	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
23	20231027	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	20	2	0.28	2339726970	327176	171.59	7140	7460	6760	9260	5000	7130	7151.28	0.63	-8843	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2213	-9.73	3.77	12	1.06	-735.00	1898.00	11670	20230714	-38.73	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11670	-38.73	20230714	4700	52.13	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
24	20231027	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-60	5	-0.84	1922875530	268959	141.06	7140	7460	6760	9260	5000	7130	7149.33	0.63	-1605	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2188	-9.62	3.72	12	0.87	-735.00	1898.00	11670	20230714	-39.42	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	4700	50.43	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
25	20231027	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	0	3	0.00	21331380	2991	1.57	7140	7240	7080	9260	5000	7130	7131.86	0.63	-269	7556	7342	7196	6982	6836	7270	6910	155	2130	500	4990	10	1	30944375	2206	-9.70	3.76	12	0.01	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	4700	51.70	20221031	0.30	N	083650	500	154 억	194208	N	N	0	N	N
26	20231026	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-350	5	-4.68	1362560410	189232	80.73	7200	7410	7050	9720	5240	7480	7199.00	0.65	-6600	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2206	-9.70	3.76	12	0.61	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	4700	51.70	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
27	20231026	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-320	5	-4.28	1269753280	176220	75.18	7200	7410	7050	9720	5240	7480	7203.92	0.65	-8095	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2216	-9.74	3.77	12	0.57	-735.00	1898.00	11670	20230714	-38.65	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11670	-38.65	20230714	4700	52.34	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
28	20231026	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-360	5	-4.81	1029322850	142372	60.74	7200	7410	7120	9720	5240	7480	7228.03	0.65	-5815	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2203	-9.69	3.75	12	0.46	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	4700	51.49	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
29	20231026	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-270	5	-3.61	839869240	115892	49.44	7200	7410	7160	9720	5240	7480	7244.95	0.65	-7493	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2231	-9.81	3.80	12	0.37	-735.00	1898.00	11670	20230714	-38.22	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11670	-38.22	20230714	4700	53.40	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
30	20231026	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-290	5	-3.88	749142930	103278	44.06	7200	7410	7160	9720	5240	7480	7251.42	0.65	-6567	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2225	-9.78	3.79	12	0.33	-735.00	1898.00	11670	20230714	-38.39	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11670	-38.39	20230714	4700	52.98	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
31	20231026	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-170	5	-2.27	541342020	74438	31.76	7200	7410	7160	9720	5240	7480	7269.54	0.65	-8636	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2262	-9.95	3.85	12	0.24	-735.00	1898.00	11670	20230714	-37.36	4700	20221031	55.53	11670	-37.36	20230714	5800	26.03	20230314	11670	-37.36	20230714	4700	55.53	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
32	20231026	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-140	5	-1.87	464614630	63980	27.30	7200	7370	7160	9720	5240	7480	7258.38	0.65	-6599	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2271	-9.99	3.87	12	0.21	-735.00	1898.00	11670	20230714	-37.10	4700	20221031	56.17	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	4700	56.17	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
33	20231026	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-180	5	-2.41	132344490	18230	7.78	7200	7370	7160	9720	5240	7480	7246.80	0.65	1192	7900	7690	7520	7310	7140	7605	7225	155	2240	500	5230	10	1	30944375	2259	-9.93	3.85	12	0.06	-735.00	1898.00	11670	20230714	-37.45	4700	20221031	55.32	11670	-37.45	20230714	5800	25.86	20230314	11670	-37.45	20230714	4700	55.32	20221031	0.29	N	083650	500	154 억	200963	N	N	6	N	N
34	20231025	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-230	5	-2.98	1746364970	231721	36.54	7640	7730	7350	10020	5400	7710	7536.24	0.71	-18158	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2315	-10.18	3.94	12	0.75	-735.00	1898.00	11670	20230714	-35.90	4700	20221031	59.15	11670	-35.90	20230714	5800	28.97	20230314	11670	-35.90	20230714	4700	59.15	20221031	0.30	N	083650	500	154 억	219087	N	N	6	N	N
35	20231025	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-230	5	-2.98	1643813780	218012	34.38	7640	7730	7350	10020	5400	7710	7539.74	0.71	-16149	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2315	-10.18	3.94	12	0.70	-735.00	1898.00	11670	20230714	-35.90	4700	20221031	59.15	11670	-35.90	20230714	5800	28.97	20230314	11670	-35.90	20230714	4700	59.15	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
36	20231025	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-240	5	-3.11	1130587890	148615	23.44	7640	7730	7450	10020	5400	7710	7607.25	0.71	-9015	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2312	-10.16	3.94	12	0.48	-735.00	1898.00	11670	20230714	-35.99	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11670	-35.99	20230714	4700	58.94	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
37	20231025	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-90	5	-1.17	905042780	118708	18.72	7640	7730	7560	10020	5400	7710	7623.86	0.71	8535	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2358	-10.37	4.01	12	0.38	-735.00	1898.00	11670	20230714	-34.70	4700	20221031	62.13	11670	-34.70	20230714	5800	31.38	20230314	11670	-34.70	20230714	4700	62.13	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
38	20231025	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-40	5	-0.52	799451250	104853	16.53	7640	7730	7560	10020	5400	7710	7624.21	0.71	11974	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2373	-10.44	4.04	12	0.34	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
39	20231025	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	-30	5	-0.39	681768900	89561	14.12	7640	7730	7560	10020	5400	7710	7611.96	0.71	9802	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2377	-10.45	4.05	12	0.29	-735.00	1898.00	11670	20230714	-34.19	4700	20221031	63.40	11670	-34.19	20230714	5800	32.41	20230314	11670	-34.19	20230714	4700	63.40	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
40	20231025	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-110	5	-1.43	586919190	77116	12.16	7640	7730	7560	10020	5400	7710	7610.41	0.71	7162	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2352	-10.34	4.00	12	0.25	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
41	20231025	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-40	5	-0.52	96567600	12590	1.99	7640	7730	7640	10020	5400	7710	7669.04	0.71	4275	8470	8090	7630	7250	6790	8280	7440	155	2310	500	5390	10	1	30944375	2373	-10.44	4.04	12	0.04	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.30	N	083650	500	154 억	219087	N	N	0	N	N
42	20231024	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	240	2	3.21	4809911570	631422	440.84	7510	8010	7170	9710	5230	7470	7617.53	0.51	68738	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2386	-10.49	4.06	12	2.04	-735.00	1898.00	11670	20230714	-33.93	4700	20221031	64.04	11670	-33.93	20230714	5800	32.93	20230314	11670	-33.93	20230714	4700	64.04	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
43	20231024	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	210	2	2.81	4726694720	620622	433.30	7510	8010	7170	9710	5230	7470	7616.06	0.51	63647	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2377	-10.45	4.05	12	2.01	-735.00	1898.00	11670	20230714	-34.19	4700	20221031	63.40	11670	-34.19	20230714	5800	32.41	20230314	11670	-34.19	20230714	4700	63.40	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
44	20231024	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	210	2	2.81	4285200840	563283	393.26	7510	8010	7170	9710	5230	7470	7607.55	0.51	49568	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2377	-10.45	4.05	12	1.82	-735.00	1898.00	11670	20230714	-34.19	4700	20221031	63.40	11670	-34.19	20230714	5800	32.41	20230314	11670	-34.19	20230714	4700	63.40	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
45	20231024	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-80	5	-1.07	1036524490	141781	98.99	7510	7540	7170	9710	5230	7470	7310.74	0.51	5602	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2287	-10.05	3.89	12	0.46	-735.00	1898.00	11670	20230714	-36.68	4700	20221031	57.23	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	4700	57.23	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
46	20231024	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-110	5	-1.47	921717140	126189	88.10	7510	7540	7170	9710	5230	7470	7304.26	0.51	2988	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2278	-10.01	3.88	12	0.41	-735.00	1898.00	11670	20230714	-36.93	4700	20221031	56.60	11670	-36.93	20230714	5800	26.90	20230314	11670	-36.93	20230714	4700	56.60	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
47	20231024	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	-220	5	-2.95	802831220	109943	76.76	7510	7540	7170	9710	5230	7470	7302.25	0.51	1263	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2243	-9.86	3.82	12	0.36	-735.00	1898.00	11670	20230714	-37.87	4700	20221031	54.26	11670	-37.87	20230714	5800	25.00	20230314	11670	-37.87	20230714	4700	54.26	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
48	20231024	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	-210	5	-2.81	428689960	58058	40.53	7510	7540	7260	9710	5230	7470	7383.82	0.51	248	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2247	-9.88	3.83	12	0.19	-735.00	1898.00	11670	20230714	-37.79	4700	20221031	54.47	11670	-37.79	20230714	5800	25.17	20230314	11670	-37.79	20230714	4700	54.47	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
49	20231024	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	20	2	0.27	65694490	8761	6.12	7510	7540	7470	9710	5230	7470	7498.52	0.51	766	7776	7622	7536	7382	7296	7580	7340	155	2240	500	5220	10	1	30944375	2318	-10.19	3.95	12	0.03	-735.00	1898.00	11670	20230714	-35.82	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11670	-35.82	20230714	4700	59.36	20221031	0.28	N	083650	500	154 억	156987	N	N	0	N	N
50	20231023	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-130	5	-1.71	1072080820	141864	17.05	7570	7690	7450	9880	5320	7600	7556.75	0.51	-881	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2312	-10.16	3.94	12	0.46	-735.00	1898.00	11670	20230714	-35.99	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11670	-35.99	20230714	4700	58.94	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
51	20231023	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-100	5	-1.32	977926960	129277	15.54	7570	7690	7450	9880	5320	7600	7563.98	0.51	-234	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2321	-10.20	3.95	12	0.42	-735.00	1898.00	11670	20230714	-35.73	4700	20221031	59.57	11670	-35.73	20230714	5800	29.31	20230314	11670	-35.73	20230714	4700	59.57	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
52	20231023	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	-70	5	-0.92	837947780	110656	13.30	7570	7690	7450	9880	5320	7600	7571.99	0.51	49	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2330	-10.24	3.97	12	0.36	-735.00	1898.00	11670	20230714	-35.48	4700	20221031	60.21	11670	-35.48	20230714	5800	29.83	20230314	11670	-35.48	20230714	4700	60.21	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
53	20231023	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	40	2	0.53	699024040	92271	11.09	7570	7690	7450	9880	5320	7600	7575.18	0.51	1316	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2364	-10.39	4.03	12	0.30	-735.00	1898.00	11670	20230714	-34.53	4700	20221031	62.55	11670	-34.53	20230714	5800	31.72	20230314	11670	-34.53	20230714	4700	62.55	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
54	20231023	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-60	5	-0.79	644271970	85039	10.22	7570	7690	7450	9880	5320	7600	7575.57	0.51	1960	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2333	-10.26	3.97	12	0.27	-735.00	1898.00	11670	20230714	-35.39	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11670	-35.39	20230714	4700	60.43	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
55	20231023	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	0	3	0.00	574309510	75775	9.11	7570	7690	7450	9880	5320	7600	7578.52	0.51	3647	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2352	-10.34	4.00	12	0.24	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
56	20231023	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	-70	5	-0.92	443918110	58509	7.03	7570	7690	7450	9880	5320	7600	7586.68	0.51	3811	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2330	-10.24	3.97	12	0.19	-735.00	1898.00	11670	20230714	-35.48	4700	20221031	60.21	11670	-35.48	20230714	5800	29.83	20230314	11670	-35.48	20230714	4700	60.21	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
57	20231023	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-20	5	-0.26	84160790	11124	1.34	7570	7600	7450	9880	5320	7600	7557.32	0.51	334	8560	8080	7640	7160	6720	8060	7140	155	2280	500	5320	10	1	30944375	2346	-10.31	3.99	12	0.04	-735.00	1898.00	11670	20230714	-35.05	4700	20221031	61.28	11670	-35.05	20230714	5800	30.69	20230314	11670	-35.05	20230714	4700	61.28	20221031	0.29	N	083650	500	154 억	156948	N	N	0	N	N
58	20231020	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	0	3	0.00	6389759540	825591	332.97	7600	8120	7200	9880	5320	7600	7739.67	0.61	-32226	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2352	-10.34	4.00	12	2.67	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
59	20231020	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	-40	5	-0.53	6251339230	807347	325.61	7600	8120	7200	9880	5320	7600	7743.09	0.61	-31317	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2339	-10.29	3.98	12	2.61	-735.00	1898.00	11670	20230714	-35.22	4700	20221031	60.85	11670	-35.22	20230714	5800	30.34	20230314	11670	-35.22	20230714	4700	60.85	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
60	20231020	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	0	3	0.00	5968179950	769968	310.54	7600	8120	7200	9880	5320	7600	7751.23	0.61	-22098	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2352	-10.34	4.00	12	2.49	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
61	20231020	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	100	2	1.32	5655255960	728911	293.98	7600	8120	7200	9880	5320	7600	7758.53	0.61	-17101	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2383	-10.48	4.06	12	2.36	-735.00	1898.00	11670	20230714	-34.02	4700	20221031	63.83	11670	-34.02	20230714	5800	32.76	20230314	11670	-34.02	20230714	4700	63.83	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
62	20231020	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-60	5	-0.79	5412102940	697015	281.11	7600	8120	7200	9880	5320	7600	7764.72	0.61	-14666	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2333	-10.26	3.97	12	2.25	-735.00	1898.00	11670	20230714	-35.39	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11670	-35.39	20230714	4700	60.43	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
63	20231020	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	280	2	3.68	4469871410	574259	231.61	7600	8120	7200	9880	5320	7600	7783.76	0.61	-6848	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2438	-10.72	4.15	12	1.86	-735.00	1898.00	11670	20230714	-32.48	4700	20221031	67.66	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	4700	67.66	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
64	20231020	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-260	5	-3.42	559245660	75131	30.30	7600	7600	7310	9880	5320	7600	7443.35	0.61	-14905	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2271	-9.99	3.87	12	0.24	-735.00	1898.00	11670	20230714	-37.10	4700	20221031	56.17	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	4700	56.17	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
65	20231020	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-110	5	-1.45	172693100	22958	9.26	7600	7600	7420	9880	5320	7600	7521.72	0.61	-1929	7860	7730	7540	7410	7220	7635	7315	155	2280	500	5320	10	1	30944375	2318	-10.19	3.95	12	0.07	-735.00	1898.00	11670	20230714	-35.82	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11670	-35.82	20230714	4700	59.36	20221031	0.31	N	083650	500	154 억	188404	N	N	101	N	N
66	20231019	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-190	5	-2.44	1676359050	223958	93.79	7670	7670	7350	10120	5460	7790	7482.98	0.77	-49364	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2352	-10.34	4.00	12	0.72	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.31	N	083650	500	154 억	237350	N	N	101	N	N
67	20231019	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	-380	5	-4.88	1487218210	198879	83.29	7670	7670	7350	10120	5460	7790	7478.01	0.77	-45152	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2293	-10.08	3.90	12	0.64	-735.00	1898.00	11670	20230714	-36.50	4700	20221031	57.66	11670	-36.50	20230714	5800	27.76	20230314	11670	-36.50	20230714	4700	57.66	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
68	20231019	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	-360	5	-4.62	1245687660	166241	69.62	7670	7670	7420	10120	5460	7790	7493.26	0.77	-26500	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2299	-10.11	3.91	12	0.54	-735.00	1898.00	11670	20230714	-36.33	4700	20221031	58.09	11670	-36.33	20230714	5800	28.10	20230314	11670	-36.33	20230714	4700	58.09	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
69	20231019	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-320	5	-4.11	1157265620	154346	64.64	7670	7670	7420	10120	5460	7790	7497.87	0.77	-26378	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2312	-10.16	3.94	12	0.50	-735.00	1898.00	11670	20230714	-35.99	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11670	-35.99	20230714	4700	58.94	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
70	20231019	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-340	5	-4.36	1031302480	137413	57.55	7670	7670	7420	10120	5460	7790	7505.13	0.77	-25936	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2305	-10.14	3.93	12	0.44	-735.00	1898.00	11670	20230714	-36.16	4700	20221031	58.51	11670	-36.16	20230714	5800	28.45	20230314	11670	-36.16	20230714	4700	58.51	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
71	20231019	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-330	5	-4.24	841580720	111932	46.88	7670	7670	7430	10120	5460	7790	7518.68	0.77	-17662	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2308	-10.15	3.93	12	0.36	-735.00	1898.00	11670	20230714	-36.08	4700	20221031	58.72	11670	-36.08	20230714	5800	28.62	20230314	11670	-36.08	20230714	4700	58.72	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
72	20231019	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-280	5	-3.59	715671300	95158	39.85	7670	7670	7430	10120	5460	7790	7520.87	0.77	-13711	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2324	-10.22	3.96	12	0.31	-735.00	1898.00	11670	20230714	-35.65	4700	20221031	59.79	11670	-35.65	20230714	5800	29.48	20230314	11670	-35.65	20230714	4700	59.79	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
73	20231019	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	-260	5	-3.34	173228020	22826	9.56	7670	7670	7500	10120	5460	7790	7589.07	0.77	-10784	8070	7930	7790	7650	7510	8000	7720	155	2330	500	5450	10	1	30944375	2330	-10.24	3.97	12	0.07	-735.00	1898.00	11670	20230714	-35.48	4700	20221031	60.21	11670	-35.48	20230714	5800	29.83	20230314	11670	-35.48	20230714	4700	60.21	20221031	0.31	N	083650	500	154 억	237350	N	N	0	N	N
74	20231018	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	80	2	1.04	1811598760	231924	122.81	7710	7930	7650	10020	5400	7710	7812.29	0.72	14902	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2411	-10.60	4.10	12	0.75	-735.00	1898.00	11670	20230714	-33.25	4700	20221031	65.74	11670	-33.25	20230714	5800	34.31	20230314	11670	-33.25	20230714	4700	65.74	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
75	20231018	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	70	2	0.91	1732307740	221725	117.41	7710	7930	7650	10020	5400	7710	7813.96	0.72	15513	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2407	-10.59	4.10	12	0.72	-735.00	1898.00	11670	20230714	-33.33	4700	20221031	65.53	11670	-33.33	20230714	5800	34.14	20230314	11670	-33.33	20230714	4700	65.53	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
76	20231018	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	90	2	1.17	1588506150	203266	107.63	7710	7930	7650	10020	5400	7710	7816.13	0.72	16416	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2414	-10.61	4.11	12	0.66	-735.00	1898.00	11670	20230714	-33.16	4700	20221031	65.96	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	4700	65.96	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
77	20231018	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	160	2	2.08	1477724380	189141	100.15	7710	7930	7650	10020	5400	7710	7814.10	0.72	17220	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2435	-10.71	4.15	12	0.61	-735.00	1898.00	11670	20230714	-32.56	4700	20221031	67.45	11670	-32.56	20230714	5800	35.69	20230314	11670	-32.56	20230714	4700	67.45	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
78	20231018	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	100	2	1.30	1274972620	163412	86.53	7710	7930	7650	10020	5400	7710	7803.53	0.72	16543	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2417	-10.63	4.11	12	0.53	-735.00	1898.00	11670	20230714	-33.08	4700	20221031	66.17	11670	-33.08	20230714	5800	34.66	20230314	11670	-33.08	20230714	4700	66.17	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
79	20231018	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	170	2	2.20	1069188020	137207	72.65	7710	7930	7650	10020	5400	7710	7793.95	0.72	16672	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2438	-10.72	4.15	12	0.44	-735.00	1898.00	11670	20230714	-32.48	4700	20221031	67.66	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	4700	67.66	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
80	20231018	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-40	5	-0.52	671242130	86385	45.74	7710	7930	7650	10020	5400	7710	7772.03	0.72	2770	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2373	-10.44	4.04	12	0.28	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
81	20231018	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	80	2	1.04	202934270	26042	13.79	7710	7930	7670	10020	5400	7710	7800.71	0.72	3450	8036	7872	7736	7572	7436	7955	7655	155	2310	500	5390	10	1	30944375	2411	-10.60	4.10	12	0.08	-735.00	1898.00	11670	20230714	-33.25	4700	20221031	65.74	11670	-33.25	20230714	5800	34.31	20230314	11670	-33.25	20230714	4700	65.74	20221031	0.30	N	083650	500	154 억	222213	N	N	0	N	N
82	20231017	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	100	2	1.31	1452185050	187632	120.83	7610	7900	7600	9890	5330	7610	7739.55	0.69	8211	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2386	-10.49	4.06	12	0.61	-735.00	1898.00	11670	20230714	-33.93	4700	20221031	64.04	11670	-33.93	20230714	5800	32.93	20230314	11670	-33.93	20230714	4700	64.04	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
83	20231017	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	10	2	0.13	1399038680	180711	116.37	7610	7900	7600	9890	5330	7610	7741.86	0.69	10331	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2358	-10.37	4.01	12	0.58	-735.00	1898.00	11670	20230714	-34.70	4700	20221031	62.13	11670	-34.70	20230714	5800	31.38	20230314	11670	-34.70	20230714	4700	62.13	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
84	20231017	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	80	2	1.05	1189814320	153333	98.74	7610	7900	7610	9890	5330	7610	7759.68	0.69	11653	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2380	-10.46	4.05	12	0.50	-735.00	1898.00	11670	20230714	-34.10	4700	20221031	63.62	11670	-34.10	20230714	5800	32.59	20230314	11670	-34.10	20230714	4700	63.62	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
85	20231017	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	110	2	1.45	1013781600	130493	84.04	7610	7900	7610	9890	5330	7610	7768.86	0.69	19477	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2389	-10.50	4.07	12	0.42	-735.00	1898.00	11670	20230714	-33.85	4700	20221031	64.26	11670	-33.85	20230714	5800	33.10	20230314	11670	-33.85	20230714	4700	64.26	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
86	20231017	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	130	2	1.71	930117990	119679	77.07	7610	7900	7610	9890	5330	7610	7771.78	0.69	25753	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2395	-10.53	4.08	12	0.39	-735.00	1898.00	11670	20230714	-33.68	4700	20221031	64.68	11670	-33.68	20230714	5800	33.45	20230314	11670	-33.68	20230714	4700	64.68	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
87	20231017	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	160	2	2.10	892106610	114782	73.92	7610	7900	7610	9890	5330	7610	7772.19	0.69	25737	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2404	-10.57	4.09	12	0.37	-735.00	1898.00	11670	20230714	-33.42	4700	20221031	65.32	11670	-33.42	20230714	5800	33.97	20230314	11670	-33.42	20230714	4700	65.32	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
88	20231017	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	140	2	1.84	662128240	85037	54.76	7610	7900	7610	9890	5330	7610	7786.36	0.69	17089	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2398	-10.54	4.08	12	0.27	-735.00	1898.00	11670	20230714	-33.59	4700	20221031	64.89	11670	-33.59	20230714	5800	33.62	20230314	11670	-33.59	20230714	4700	64.89	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
89	20231017	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	170	2	2.23	53965610	6983	4.50	7610	7800	7610	9890	5330	7610	7728.21	0.69	98	7836	7722	7636	7522	7436	7680	7480	155	2280	500	5320	10	1	30944375	2407	-10.59	4.10	12	0.02	-735.00	1898.00	11670	20230714	-33.33	4700	20221031	65.53	11670	-33.33	20230714	5800	34.14	20230314	11670	-33.33	20230714	4700	65.53	20221031	0.33	N	083650	500	154 억	212948	N	N	1	N	N
90	20231016	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-270	5	-3.43	1179122300	154579	28.44	7750	7750	7550	10240	5520	7880	7627.96	0.76	-15252	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2355	-10.35	4.01	12	0.50	-735.00	1898.00	11670	20230714	-34.79	4700	20221031	61.91	11670	-34.79	20230714	5800	31.21	20230314	11670	-34.79	20230714	4700	61.91	20221031	0.30	N	083650	500	154 억	236594	N	N	1	N	N
91	20231016	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-270	5	-3.43	1079187960	141465	26.02	7750	7750	7550	10240	5520	7880	7628.66	0.76	-13957	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2355	-10.35	4.01	12	0.46	-735.00	1898.00	11670	20230714	-34.79	4700	20221031	61.91	11670	-34.79	20230714	5800	31.21	20230314	11670	-34.79	20230714	4700	61.91	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
92	20231016	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-270	5	-3.43	944326370	123688	22.75	7750	7750	7550	10240	5520	7880	7634.75	0.76	-10737	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2355	-10.35	4.01	12	0.40	-735.00	1898.00	11670	20230714	-34.79	4700	20221031	61.91	11670	-34.79	20230714	5800	31.21	20230314	11670	-34.79	20230714	4700	61.91	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
93	20231016	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-240	5	-3.05	852528280	111615	20.53	7750	7750	7550	10240	5520	7880	7638.12	0.76	-8633	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2364	-10.39	4.03	12	0.36	-735.00	1898.00	11670	20230714	-34.53	4700	20221031	62.55	11670	-34.53	20230714	5800	31.72	20230314	11670	-34.53	20230714	4700	62.55	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
94	20231016	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-260	5	-3.30	750493690	98209	18.07	7750	7750	7550	10240	5520	7880	7641.80	0.76	-9119	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2358	-10.37	4.01	12	0.32	-735.00	1898.00	11670	20230714	-34.70	4700	20221031	62.13	11670	-34.70	20230714	5800	31.38	20230314	11670	-34.70	20230714	4700	62.13	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
95	20231016	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	-250	5	-3.17	634410650	82977	15.26	7750	7750	7550	10240	5520	7880	7645.62	0.76	-8263	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2361	-10.38	4.02	12	0.27	-735.00	1898.00	11670	20230714	-34.62	4700	20221031	62.34	11670	-34.62	20230714	5800	31.55	20230314	11670	-34.62	20230714	4700	62.34	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
96	20231016	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-210	5	-2.66	509940910	66771	12.28	7750	7750	7550	10240	5520	7880	7637.16	0.76	-7120	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2373	-10.44	4.04	12	0.22	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
97	20231016	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-300	5	-3.81	171877830	22470	4.13	7750	7750	7550	10240	5520	7880	7649.21	0.76	-2130	8333	8106	7753	7526	7173	8220	7640	155	2360	500	5510	10	1	30944375	2346	-10.31	3.99	12	0.07	-735.00	1898.00	11670	20230714	-35.05	4700	20221031	61.28	11670	-35.05	20230714	5800	30.69	20230314	11670	-35.05	20230714	4700	61.28	20221031	0.30	N	083650	500	154 억	236594	N	N	165	N	N
98	20231012	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-240	5	-3.05	2620923090	338050	177.22	7960	8040	7580	10240	5520	7880	7753.69	0.86	-19474	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2364	-10.39	4.03	12	1.09	-735.00	1898.00	11670	20230714	-34.53	4700	20221031	62.55	11670	-34.53	20230714	5800	31.72	20230314	11670	-34.53	20230714	4700	62.55	20221031	0.29	N	083650	500	154 억	265654	N	N	86	N	N
99	20231012	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-280	5	-3.55	2502588060	322558	169.10	7960	8040	7580	10240	5520	7880	7758.57	0.86	-20080	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2352	-10.34	4.00	12	1.04	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
100	20231012	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	-200	5	-2.54	1938506690	248539	130.29	7960	8040	7680	10240	5520	7880	7799.61	0.86	-14367	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2377	-10.45	4.05	12	0.80	-735.00	1898.00	11670	20230714	-34.19	4700	20221031	63.40	11670	-34.19	20230714	5800	32.41	20230314	11670	-34.19	20230714	4700	63.40	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
101	20231012	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-110	5	-1.40	1542492640	197217	103.39	7960	8040	7720	10240	5520	7880	7821.30	0.86	11527	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2404	-10.57	4.09	12	0.64	-735.00	1898.00	11670	20230714	-33.42	4700	20221031	65.32	11670	-33.42	20230714	5800	33.97	20230314	11670	-33.42	20230714	4700	65.32	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
102	20231012	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-80	5	-1.02	1160709030	148038	77.61	7960	8040	7730	10240	5520	7880	7840.62	0.86	7399	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2414	-10.61	4.11	12	0.48	-735.00	1898.00	11670	20230714	-33.16	4700	20221031	65.96	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	4700	65.96	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
103	20231012	110558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	10	2	0.13	994883220	126922	66.54	7960	8040	7730	10240	5520	7880	7838.54	0.86	10160	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2442	-10.73	4.16	12	0.41	-735.00	1898.00	11670	20230714	-32.39	4700	20221031	67.87	11670	-32.39	20230714	5800	36.03	20230314	11670	-32.39	20230714	4700	67.87	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
104	20231012	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	-90	5	-1.14	642197710	81825	42.90	7960	8040	7730	10240	5520	7880	7848.43	0.86	5400	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2411	-10.60	4.10	12	0.26	-735.00	1898.00	11670	20230714	-33.25	4700	20221031	65.74	11670	-33.25	20230714	5800	34.31	20230314	11670	-33.25	20230714	4700	65.74	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
105	20231012	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	120	2	1.52	117255800	14747	7.73	7960	8040	7880	10240	5520	7880	7951.16	0.86	-422	8220	8050	7860	7690	7500	8135	7775	155	2360	500	5510	10	1	30944375	2476	-10.88	4.21	12	0.05	-735.00	1898.00	11670	20230714	-31.45	4700	20221031	70.21	11670	-31.45	20230714	5800	37.93	20230314	11670	-31.45	20230714	4700	70.21	20221031	0.29	N	083650	500	154 억	265654	N	N	99	N	N
106	20231011	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	210	2	2.74	1491790640	189952	31.25	7670	8030	7670	9970	5370	7670	7853.51	0.84	6611	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2438	-10.72	4.15	12	0.61	-735.00	1898.00	11670	20230714	-32.48	4700	20221031	67.66	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	4700	67.66	20221031	0.26	N	083650	500	154 억	258914	N	N	99	N	N
107	20231011	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	190	2	2.48	1452202030	184937	30.42	7670	8030	7670	9970	5370	7670	7852.41	0.84	7303	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2432	-10.69	4.14	12	0.60	-735.00	1898.00	11670	20230714	-32.65	4700	20221031	67.23	11670	-32.65	20230714	5800	35.52	20230314	11670	-32.65	20230714	4700	67.23	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
108	20231011	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	180	2	2.35	1002089890	128042	21.06	7670	7980	7670	9970	5370	7670	7826.26	0.84	-10098	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2429	-10.68	4.14	12	0.41	-735.00	1898.00	11670	20230714	-32.73	4700	20221031	67.02	11670	-32.73	20230714	5800	35.34	20230314	11670	-32.73	20230714	4700	67.02	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
109	20231011	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	130	2	1.69	734389260	93836	15.43	7670	7980	7670	9970	5370	7670	7826.31	0.84	-7945	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2414	-10.61	4.11	12	0.30	-735.00	1898.00	11670	20230714	-33.16	4700	20221031	65.96	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	4700	65.96	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
110	20231011	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	140	2	1.83	658587820	84111	13.84	7670	7980	7670	9970	5370	7670	7829.98	0.84	-6400	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2417	-10.63	4.11	12	0.27	-735.00	1898.00	11670	20230714	-33.08	4700	20221031	66.17	11670	-33.08	20230714	5800	34.66	20230314	11670	-33.08	20230714	4700	66.17	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
111	20231011	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	130	2	1.69	580367280	74068	12.18	7670	7980	7670	9970	5370	7670	7835.60	0.84	-5494	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2414	-10.61	4.11	12	0.24	-735.00	1898.00	11670	20230714	-33.16	4700	20221031	65.96	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	4700	65.96	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
112	20231011	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	100	2	1.30	457708310	58319	9.59	7670	7980	7670	9970	5370	7670	7848.36	0.84	-7234	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2404	-10.57	4.09	12	0.19	-735.00	1898.00	11670	20230714	-33.42	4700	20221031	65.32	11670	-33.42	20230714	5800	33.97	20230314	11670	-33.42	20230714	4700	65.32	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
113	20231011	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	210	2	2.74	103601980	13291	2.19	7670	7880	7670	9970	5370	7670	7794.90	0.84	-892	8550	8110	7830	7390	7110	7970	7250	155	2300	500	5360	10	1	30944375	2438	-10.72	4.15	12	0.04	-735.00	1898.00	11670	20230714	-32.48	4700	20221031	67.66	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	4700	67.66	20221031	0.26	N	083650	500	154 억	258914	N	N	0	N	N
114	20231010	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-730	5	-8.69	4793031990	605895	108.54	8270	8270	7550	10920	5880	8400	7910.85	0.80	13931	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2373	-10.44	4.04	12	1.96	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
115	20231010	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	-750	5	-8.93	4586513760	579027	103.73	8270	8270	7550	10920	5880	8400	7920.87	0.80	24337	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2367	-10.41	4.03	12	1.87	-735.00	1898.00	11670	20230714	-34.45	4700	20221031	62.77	11670	-34.45	20230714	5800	31.90	20230314	11670	-34.45	20230714	4700	62.77	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
116	20231010	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-690	5	-8.21	3852265220	482964	86.52	8270	8270	7630	10920	5880	8400	7976.08	0.80	24457	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2386	-10.49	4.06	12	1.56	-735.00	1898.00	11670	20230714	-33.93	4700	20221031	64.04	11670	-33.93	20230714	5800	32.93	20230314	11670	-33.93	20230714	4700	64.04	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
117	20231010	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-460	5	-5.48	2510160160	311050	55.72	8270	8270	7920	10920	5880	8400	8069.69	0.80	-8123	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2457	-10.80	4.18	12	1.01	-735.00	1898.00	11670	20230714	-31.96	4700	20221031	68.94	11670	-31.96	20230714	5800	36.90	20230314	11670	-31.96	20230714	4700	68.94	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
118	20231010	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-290	5	-3.45	1770533900	218564	39.15	8270	8270	8010	10920	5880	8400	8100.42	0.80	-6691	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2510	-11.03	4.27	12	0.71	-735.00	1898.00	11670	20230714	-30.51	4700	20221031	72.55	11670	-30.51	20230714	5800	39.83	20230314	11670	-30.51	20230714	4700	72.55	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
119	20231010	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-290	5	-3.45	1499466530	185255	33.19	8270	8270	8010	10920	5880	8400	8093.66	0.80	-5115	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2510	-11.03	4.27	12	0.60	-735.00	1898.00	11670	20230714	-30.51	4700	20221031	72.55	11670	-30.51	20230714	5800	39.83	20230314	11670	-30.51	20230714	4700	72.55	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
120	20231010	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-330	5	-3.93	1236808690	152841	27.38	8270	8270	8010	10920	5880	8400	8091.63	0.80	-15323	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2497	-10.98	4.25	12	0.49	-735.00	1898.00	11670	20230714	-30.85	4700	20221031	71.70	11670	-30.85	20230714	5800	39.14	20230314	11670	-30.85	20230714	4700	71.70	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
121	20231010	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-360	5	-4.29	313877680	38421	6.88	8270	8270	8040	10920	5880	8400	8167.94	0.80	-2622	8760	8580	8340	8160	7920	8670	8250	155	2520	500	5880	10	1	30944375	2488	-10.94	4.24	12	0.12	-735.00	1898.00	11670	20230714	-31.11	4700	20221031	71.06	11670	-31.11	20230714	5800	38.62	20230314	11670	-31.11	20230714	4700	71.06	20221031	0.31	N	083650	500	154 억	248283	N	N	0	N	N
122	20231006	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	20	2	0.24	4645032440	556855	51.76	8290	8520	8100	10890	5870	8380	8341.48	1.06	-78198	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2599	-11.43	4.43	12	1.80	-735.00	1898.00	11670	20230714	-28.02	4700	20221031	78.72	11670	-28.02	20230714	5800	44.83	20230314	11670	-28.02	20230714	4700	78.72	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
123	20231006	150532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-30	5	-0.36	4448432650	533385	49.58	8290	8520	8100	10890	5870	8380	8339.98	1.06	-77167	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2584	-11.36	4.40	12	1.72	-735.00	1898.00	11670	20230714	-28.45	4700	20221031	77.66	11670	-28.45	20230714	5800	43.97	20230314	11670	-28.45	20230714	4700	77.66	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
124	20231006	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	10	2	0.12	3952904470	474264	44.09	8290	8520	8100	10890	5870	8380	8334.78	1.06	-73202	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2596	-11.41	4.42	12	1.53	-735.00	1898.00	11670	20230714	-28.11	4700	20221031	78.51	11670	-28.11	20230714	5800	44.66	20230314	11670	-28.11	20230714	4700	78.51	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
125	20231006	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	70	2	0.84	3484005140	418925	38.94	8290	8520	8100	10890	5870	8380	8316.48	1.06	-69782	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2615	-11.50	4.45	12	1.35	-735.00	1898.00	11670	20230714	-27.59	4700	20221031	79.79	11670	-27.59	20230714	5800	45.69	20230314	11670	-27.59	20230714	4700	79.79	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
126	20231006	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	80	2	0.95	3287769900	395709	36.78	8290	8520	8100	10890	5870	8380	8308.49	1.06	-68199	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2618	-11.51	4.46	12	1.28	-735.00	1898.00	11670	20230714	-27.51	4700	20221031	80.00	11670	-27.51	20230714	5800	45.86	20230314	11670	-27.51	20230714	4700	80.00	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
127	20231006	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	10	2	0.12	2611135520	315431	29.32	8290	8450	8100	10890	5870	8380	8277.87	1.06	-60343	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2596	-11.41	4.42	12	1.02	-735.00	1898.00	11670	20230714	-28.11	4700	20221031	78.51	11670	-28.11	20230714	5800	44.66	20230314	11670	-28.11	20230714	4700	78.51	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
128	20231006	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-20	5	-0.24	1788077800	217540	20.22	8290	8360	8100	10890	5870	8380	8219.26	1.06	-42934	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2587	-11.37	4.40	12	0.70	-735.00	1898.00	11670	20230714	-28.36	4700	20221031	77.87	11670	-28.36	20230714	5800	44.14	20230314	11670	-28.36	20230714	4700	77.87	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N
129	20231006	090523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	-130	5	-1.55	455213140	55211	5.13	8290	8350	8150	10890	5870	8380	8244.05	1.06	-15559	9080	8730	8150	7800	7220	8905	7975	155	2510	500	5860	10	1	30944375	2553	-11.22	4.35	12	0.18	-735.00	1898.00	11670	20230714	-29.31	4700	20221031	75.53	11670	-29.31	20230714	5800	42.24	20230314	11670	-29.31	20230714	4700	75.53	20221031	0.30	N	083650	500	154 억	328534	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History