KissMeData/083930/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 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	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14080	-640	5	-4.35	913182570	63969	103.76	14760	14810	14080	19130	10310	14720	14275.40	5.57	-22562	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2170	11.98	1.20	12	0.42	1175.00	11768.00	23950	20230704	-41.21	12300	20221228	14.47	23950	-41.21	20230704	12350	14.01	20230105	23950	-41.21	20230704	12300	14.47	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
3	20231031	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	-620	5	-4.21	877061640	61405	99.61	14760	14810	14090	19130	10310	14720	14283.23	5.57	-21432	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2173	12.00	1.20	12	0.40	1175.00	11768.00	23950	20230704	-41.13	12300	20221228	14.63	23950	-41.13	20230704	12350	14.17	20230105	23950	-41.13	20230704	12300	14.63	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
4	20231031	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	-470	5	-3.19	670965910	46838	75.98	14760	14810	14110	19130	10310	14720	14325.25	5.57	-14301	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2196	12.13	1.21	12	0.30	1175.00	11768.00	23950	20230704	-40.50	12300	20221228	15.85	23950	-40.50	20230704	12350	15.38	20230105	23950	-40.50	20230704	12300	15.85	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
5	20231031	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14320	-400	5	-2.72	643439180	44899	72.83	14760	14810	14110	19130	10310	14720	14330.81	5.57	-13952	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2207	12.19	1.22	12	0.29	1175.00	11768.00	23950	20230704	-40.21	12300	20221228	16.42	23950	-40.21	20230704	12350	15.95	20230105	23950	-40.21	20230704	12300	16.42	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
6	20231031	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	-510	5	-3.46	553228980	38560	62.55	14760	14810	14110	19130	10310	14720	14347.22	5.57	-11222	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2190	12.09	1.21	12	0.25	1175.00	11768.00	23950	20230704	-40.67	12300	20221228	15.53	23950	-40.67	20230704	12350	15.06	20230105	23950	-40.67	20230704	12300	15.53	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
7	20231031	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-500	5	-3.40	499037420	34743	56.36	14760	14810	14110	19130	10310	14720	14363.68	5.57	-11073	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2192	12.10	1.21	12	0.23	1175.00	11768.00	23950	20230704	-40.63	12300	20221228	15.61	23950	-40.63	20230704	12350	15.14	20230105	23950	-40.63	20230704	12300	15.61	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
8	20231031	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-500	5	-3.40	330400920	22840	37.05	14760	14810	14200	19130	10310	14720	14465.89	5.57	-6465	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2192	12.10	1.21	12	0.15	1175.00	11768.00	23950	20230704	-40.63	12300	20221228	15.61	23950	-40.63	20230704	12350	15.14	20230105	23950	-40.63	20230704	12300	15.61	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
9	20231031	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14780	60	2	0.41	91654670	6230	10.11	14760	14810	14540	19130	10310	14720	14711.83	5.57	-2761	15126	14922	14516	14312	13906	15025	14415	80	4410	500	10590	10	1	15412798	2278	12.58	1.26	12	0.04	1175.00	11768.00	23950	20230704	-38.29	12300	20221228	20.16	23950	-38.29	20230704	12350	19.68	20230105	23950	-38.29	20230704	12300	20.16	20221228	4.80	N	083930	500	79 억	858434	N	N	0	N	N
10	20231030	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14720	290	2	2.01	633413540	43806	98.12	14200	14720	14110	18750	10110	14430	14455.96	5.48	12500	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2269	12.53	1.25	12	0.28	1175.00	11768.00	23950	20230704	-38.54	12300	20221228	19.67	23950	-38.54	20230704	12350	19.19	20230105	23950	-38.54	20230704	12300	19.67	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
11	20231030	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14690	260	2	1.80	571859640	39622	88.75	14200	14690	14110	18750	10110	14430	14432.88	5.48	12095	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2264	12.50	1.25	12	0.26	1175.00	11768.00	23950	20230704	-38.66	12300	20221228	19.43	23950	-38.66	20230704	12350	18.95	20230105	23950	-38.66	20230704	12300	19.43	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
12	20231030	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	0	3	0.00	436161760	30291	67.85	14200	14550	14110	18750	10110	14430	14399.05	5.48	7069	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2224	12.28	1.23	12	0.20	1175.00	11768.00	23950	20230704	-39.75	12300	20221228	17.32	23950	-39.75	20230704	12350	16.84	20230105	23950	-39.75	20230704	12300	17.32	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
13	20231030	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14540	110	2	0.76	394336450	27400	61.37	14200	14550	14110	18750	10110	14430	14391.84	5.48	6096	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2241	12.37	1.24	12	0.18	1175.00	11768.00	23950	20230704	-39.29	12300	20221228	18.21	23950	-39.29	20230704	12350	17.73	20230105	23950	-39.29	20230704	12300	18.21	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
14	20231030	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	0	3	0.00	299493980	20850	46.70	14200	14550	14110	18750	10110	14430	14364.22	5.48	3231	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2224	12.28	1.23	12	0.14	1175.00	11768.00	23950	20230704	-39.75	12300	20221228	17.32	23950	-39.75	20230704	12350	16.84	20230105	23950	-39.75	20230704	12300	17.32	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
15	20231030	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14550	120	2	0.83	256296330	17869	40.02	14200	14550	14110	18750	10110	14430	14343.07	5.48	2923	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2243	12.38	1.24	12	0.12	1175.00	11768.00	23950	20230704	-39.25	12300	20221228	18.29	23950	-39.25	20230704	12350	17.81	20230105	23950	-39.25	20230704	12300	18.29	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
16	20231030	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14360	-70	5	-0.49	163192730	11437	25.62	14200	14480	14110	18750	10110	14430	14268.83	5.48	-310	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2213	12.22	1.22	12	0.07	1175.00	11768.00	23950	20230704	-40.04	12300	20221228	16.75	23950	-40.04	20230704	12350	16.28	20230105	23950	-40.04	20230704	12300	16.75	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
17	20231030	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14340	-90	5	-0.62	42828110	3008	6.74	14200	14480	14160	18750	10110	14430	14238.00	5.48	900	15070	14750	14580	14260	14090	14665	14175	80	4320	500	10380	10	1	15412798	2210	12.20	1.22	12	0.02	1175.00	11768.00	23950	20230704	-40.13	12300	20221228	16.59	23950	-40.13	20230704	12350	16.11	20230105	23950	-40.13	20230704	12300	16.59	20221228	4.80	N	083930	500	79 억	844095	N	N	0	N	N
18	20231027	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	-240	5	-1.64	641127580	43902	85.39	14670	14900	14410	19070	10270	14670	14604.87	5.47	455	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2224	12.28	1.23	12	0.28	1175.00	11768.00	23950	20230704	-39.75	12300	20221228	17.32	23950	-39.75	20230704	12350	16.84	20230105	23950	-39.75	20230704	12300	17.32	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
19	20231027	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	-150	5	-1.02	592082530	40509	78.79	14670	14900	14410	19070	10270	14670	14616.01	5.47	803	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2238	12.36	1.23	12	0.26	1175.00	11768.00	23950	20230704	-39.37	12300	20221228	18.05	23950	-39.37	20230704	12350	17.57	20230105	23950	-39.37	20230704	12300	18.05	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
20	20231027	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	-60	5	-0.41	389815160	26590	51.72	14670	14900	14510	19070	10270	14670	14660.20	5.47	-774	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2252	12.43	1.24	12	0.17	1175.00	11768.00	23950	20230704	-39.00	12300	20221228	18.78	23950	-39.00	20230704	12350	18.30	20230105	23950	-39.00	20230704	12300	18.78	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
21	20231027	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14620	-50	5	-0.34	315904330	21514	41.85	14670	14900	14540	19070	10270	14670	14683.70	5.47	-784	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2253	12.44	1.24	12	0.14	1175.00	11768.00	23950	20230704	-38.96	12300	20221228	18.86	23950	-38.96	20230704	12350	18.38	20230105	23950	-38.96	20230704	12300	18.86	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
22	20231027	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14860	190	2	1.30	197519410	13435	26.13	14670	14900	14540	19070	10270	14670	14701.97	5.47	-891	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2290	12.65	1.26	12	0.09	1175.00	11768.00	23950	20230704	-37.95	12300	20221228	20.81	23950	-37.95	20230704	12350	20.32	20230105	23950	-37.95	20230704	12300	20.81	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
23	20231027	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14840	170	2	1.16	160474950	10939	21.28	14670	14880	14540	19070	10270	14670	14669.98	5.47	-999	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2287	12.63	1.26	12	0.07	1175.00	11768.00	23950	20230704	-38.04	12300	20221228	20.65	23950	-38.04	20230704	12350	20.16	20230105	23950	-38.04	20230704	12300	20.65	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
24	20231027	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14570	-100	5	-0.68	106459820	7269	14.14	14670	14800	14540	19070	10270	14670	14645.56	5.47	-2421	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2246	12.40	1.24	12	0.05	1175.00	11768.00	23950	20230704	-39.16	12300	20221228	18.46	23950	-39.16	20230704	12350	17.98	20230105	23950	-39.16	20230704	12300	18.46	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
25	20231027	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14700	30	2	0.20	28419250	1934	3.76	14670	14800	14660	19070	10270	14670	14695.20	5.47	-341	15616	15142	14856	14382	14096	15000	14240	80	4400	500	10560	10	1	15412798	2266	12.51	1.25	12	0.01	1175.00	11768.00	23950	20230704	-38.62	12300	20221228	19.51	23950	-38.62	20230704	12350	19.03	20230105	23950	-38.62	20230704	12300	19.51	20221228	4.82	N	083930	500	79 억	843493	N	N	0	N	N
26	20231026	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14670	-660	5	-4.31	751027800	50950	157.07	14750	15330	14570	19920	10740	15330	14740.74	5.45	3226	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2261	12.49	1.25	12	0.33	1175.00	11768.00	23950	20230704	-38.75	12300	20221228	19.27	23950	-38.75	20230704	12350	18.79	20230105	23950	-38.75	20230704	12300	19.27	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
27	20231026	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	-430	5	-2.80	710776400	48223	148.66	14750	15330	14570	19920	10740	15330	14739.37	5.45	3188	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2297	12.68	1.27	12	0.31	1175.00	11768.00	23950	20230704	-37.79	12300	20221228	21.14	23950	-37.79	20230704	12350	20.65	20230105	23950	-37.79	20230704	12300	21.14	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
28	20231026	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14670	-660	5	-4.31	552648710	37435	115.40	14750	15330	14600	19920	10740	15330	14762.89	5.45	2621	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2261	12.49	1.25	12	0.24	1175.00	11768.00	23950	20230704	-38.75	12300	20221228	19.27	23950	-38.75	20230704	12350	18.79	20230105	23950	-38.75	20230704	12300	19.27	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
29	20231026	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-580	5	-3.78	487597680	32988	101.70	14750	15330	14610	19920	10740	15330	14781.06	5.45	3123	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2273	12.55	1.25	12	0.21	1175.00	11768.00	23950	20230704	-38.41	12300	20221228	19.92	23950	-38.41	20230704	12350	19.43	20230105	23950	-38.41	20230704	12300	19.92	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
30	20231026	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14710	-620	5	-4.04	364733090	24602	75.84	14750	15330	14700	19920	10740	15330	14825.34	5.45	1295	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2267	12.52	1.25	12	0.16	1175.00	11768.00	23950	20230704	-38.58	12300	20221228	19.59	23950	-38.58	20230704	12350	19.11	20230105	23950	-38.58	20230704	12300	19.59	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
31	20231026	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14900	-430	5	-2.80	298788590	20126	62.04	14750	15330	14700	19920	10740	15330	14845.90	5.45	2017	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2297	12.68	1.27	12	0.13	1175.00	11768.00	23950	20230704	-37.79	12300	20221228	21.14	23950	-37.79	20230704	12350	20.65	20230105	23950	-37.79	20230704	12300	21.14	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
32	20231026	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	-510	5	-3.33	176952660	11906	36.70	14750	15330	14700	19920	10740	15330	14862.48	5.45	-500	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2284	12.61	1.26	12	0.08	1175.00	11768.00	23950	20230704	-38.12	12300	20221228	20.49	23950	-38.12	20230704	12350	20.00	20230105	23950	-38.12	20230704	12300	20.49	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
33	20231026	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	-480	5	-3.13	71265800	4780	14.74	14750	15330	14700	19920	10740	15330	14909.16	5.45	354	16016	15672	15466	15122	14916	15570	15020	80	4590	500	11030	10	1	15412798	2289	12.64	1.26	12	0.03	1175.00	11768.00	23950	20230704	-38.00	12300	20221228	20.73	23950	-38.00	20230704	12350	20.24	20230105	23950	-38.00	20230704	12300	20.73	20221228	4.86	N	083930	500	79 억	840264	N	N	0	N	N
34	20231025	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15330	-370	5	-2.36	496025230	31949	34.40	15800	15810	15260	20400	10990	15700	15525.55	5.47	-2153	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2363	13.05	1.30	12	0.21	1175.00	11768.00	23950	20230704	-35.99	12300	20221228	24.63	23950	-35.99	20230704	12350	24.13	20230105	23950	-35.99	20230704	12300	24.63	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
35	20231025	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	-420	5	-2.68	471580780	30353	32.68	15800	15810	15280	20400	10990	15700	15536.54	5.47	-1671	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2355	13.00	1.30	12	0.20	1175.00	11768.00	23950	20230704	-36.20	12300	20221228	24.23	23950	-36.20	20230704	12350	23.72	20230105	23950	-36.20	20230704	12300	24.23	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
36	20231025	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	-170	5	-1.08	370417860	23767	25.59	15800	15810	15390	20400	10990	15700	15585.38	5.47	-245	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2394	13.22	1.32	12	0.15	1175.00	11768.00	23950	20230704	-35.16	12300	20221228	26.26	23950	-35.16	20230704	12350	25.75	20230105	23950	-35.16	20230704	12300	26.26	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
37	20231025	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-150	5	-0.96	310211280	19865	21.39	15800	15810	15430	20400	10990	15700	15615.96	5.47	-388	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2397	13.23	1.32	12	0.13	1175.00	11768.00	23950	20230704	-35.07	12300	20221228	26.42	23950	-35.07	20230704	12350	25.91	20230105	23950	-35.07	20230704	12300	26.42	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
38	20231025	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	-170	5	-1.08	293813300	18807	20.25	15800	15810	15430	20400	10990	15700	15622.54	5.47	316	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2394	13.22	1.32	12	0.12	1175.00	11768.00	23950	20230704	-35.16	12300	20221228	26.26	23950	-35.16	20230704	12350	25.75	20230105	23950	-35.16	20230704	12300	26.26	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
39	20231025	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	-200	5	-1.27	253947520	16241	17.49	15800	15810	15430	20400	10990	15700	15636.19	5.47	-1873	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2389	13.19	1.32	12	0.11	1175.00	11768.00	23950	20230704	-35.28	12300	20221228	26.02	23950	-35.28	20230704	12350	25.51	20230105	23950	-35.28	20230704	12300	26.02	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
40	20231025	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	-80	5	-0.51	150630920	9593	10.33	15800	15810	15600	20400	10990	15700	15702.17	5.47	-349	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2407	13.29	1.33	12	0.06	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
41	20231025	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	-10	5	-0.06	38168040	2421	2.61	15800	15810	15690	20400	10990	15700	15765.46	5.47	-770	16473	16086	15363	14976	14253	16280	15170	80	4700	500	11300	10	1	15412798	2418	13.35	1.33	12	0.02	1175.00	11768.00	23950	20230704	-34.49	12300	20221228	27.56	23950	-34.49	20230704	12350	27.04	20230105	23950	-34.49	20230704	12300	27.56	20221228	4.89	N	083930	500	79 억	842484	N	N	0	N	N
42	20231024	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15700	440	2	2.88	1414649110	92612	188.99	15260	15750	14640	19830	10690	15260	15275.00	5.28	27780	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2420	13.36	1.33	12	0.60	1175.00	11768.00	23950	20230704	-34.45	12300	20221228	27.64	23950	-34.45	20230704	12350	27.13	20230105	23950	-34.45	20230704	12300	27.64	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
43	20231024	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15730	470	2	3.08	1370367660	89793	183.24	15260	15750	14640	19830	10690	15260	15261.41	5.28	27674	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2424	13.39	1.34	12	0.58	1175.00	11768.00	23950	20230704	-34.32	12300	20221228	27.89	23950	-34.32	20230704	12350	27.37	20230105	23950	-34.32	20230704	12300	27.89	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
44	20231024	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15580	320	2	2.10	1044523360	69020	140.85	15260	15590	14640	19830	10690	15260	15133.63	5.28	17983	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2401	13.26	1.32	12	0.45	1175.00	11768.00	23950	20230704	-34.95	12300	20221228	26.67	23950	-34.95	20230704	12350	26.15	20230105	23950	-34.95	20230704	12300	26.67	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
45	20231024	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15400	140	2	0.92	905445390	60021	122.48	15260	15590	14640	19830	10690	15260	15085.48	5.28	13346	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2374	13.11	1.31	12	0.39	1175.00	11768.00	23950	20230704	-35.70	12300	20221228	25.20	23950	-35.70	20230704	12350	24.70	20230105	23950	-35.70	20230704	12300	25.20	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
46	20231024	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-100	5	-0.66	717667200	47763	97.47	15260	15590	14640	19830	10690	15260	15025.59	5.28	5195	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2337	12.90	1.29	12	0.31	1175.00	11768.00	23950	20230704	-36.70	12300	20221228	23.25	23950	-36.70	20230704	12350	22.75	20230105	23950	-36.70	20230704	12300	23.25	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
47	20231024	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14940	-320	5	-2.10	630525460	41979	85.67	15260	15590	14640	19830	10690	15260	15020.02	5.28	2073	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2303	12.71	1.27	12	0.27	1175.00	11768.00	23950	20230704	-37.62	12300	20221228	21.46	23950	-37.62	20230704	12350	20.97	20230105	23950	-37.62	20230704	12300	21.46	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
48	20231024	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14940	-320	5	-2.10	376402150	24864	50.74	15260	15590	14870	19830	10690	15260	15138.44	5.28	4503	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2303	12.71	1.27	12	0.16	1175.00	11768.00	23950	20230704	-37.62	12300	20221228	21.46	23950	-37.62	20230704	12350	20.97	20230105	23950	-37.62	20230704	12300	21.46	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
49	20231024	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15590	330	2	2.16	104198650	6779	13.83	15260	15590	15260	19830	10690	15260	15370.80	5.28	2909	16033	15646	15323	14936	14613	15840	15130	80	4570	500	10980	10	1	15412798	2403	13.27	1.32	12	0.04	1175.00	11768.00	23950	20230704	-34.91	12300	20221228	26.75	23950	-34.91	20230704	12350	26.23	20230105	23950	-34.91	20230704	12300	26.75	20221228	5.06	N	083930	500	79 억	814484	N	N	1	N	N
50	20231023	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15260	-130	5	-0.84	751775350	48886	25.64	15000	15710	15000	20000	10780	15390	15378.94	5.25	6143	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2352	12.99	1.30	12	0.32	1175.00	11768.00	23950	20230704	-36.28	12300	20221228	24.07	23950	-36.28	20230704	12350	23.56	20230105	23950	-36.28	20230704	12300	24.07	20221228	5.08	N	083930	500	79 억	808523	N	N	1	N	N
51	20231023	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	-190	5	-1.23	694003120	45096	23.65	15000	15710	15000	20000	10780	15390	15389.46	5.25	6692	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2343	12.94	1.29	12	0.29	1175.00	11768.00	23950	20230704	-36.53	12300	20221228	23.58	23950	-36.53	20230704	12350	23.08	20230105	23950	-36.53	20230704	12300	23.58	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
52	20231023	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15380	-10	5	-0.06	558298600	36217	19.00	15000	15710	15000	20000	10780	15390	15415.37	5.25	6671	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2370	13.09	1.31	12	0.23	1175.00	11768.00	23950	20230704	-35.78	12300	20221228	25.04	23950	-35.78	20230704	12350	24.53	20230105	23950	-35.78	20230704	12300	25.04	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
53	20231023	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15540	150	2	0.97	495156090	32142	16.86	15000	15710	15000	20000	10780	15390	15405.27	5.25	6358	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2395	13.23	1.32	12	0.21	1175.00	11768.00	23950	20230704	-35.11	12300	20221228	26.34	23950	-35.11	20230704	12350	25.83	20230105	23950	-35.11	20230704	12300	26.34	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
54	20231023	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15440	50	2	0.32	465193270	30215	15.85	15000	15710	15000	20000	10780	15390	15396.10	5.25	6525	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2380	13.14	1.31	12	0.20	1175.00	11768.00	23950	20230704	-35.53	12300	20221228	25.53	23950	-35.53	20230704	12350	25.02	20230105	23950	-35.53	20230704	12300	25.53	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
55	20231023	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15610	220	2	1.43	360806530	23491	12.32	15000	15710	15000	20000	10780	15390	15359.35	5.25	6742	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2406	13.29	1.33	12	0.15	1175.00	11768.00	23950	20230704	-34.82	12300	20221228	26.91	23950	-34.82	20230704	12350	26.40	20230105	23950	-34.82	20230704	12300	26.91	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
56	20231023	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15430	40	2	0.26	157881380	10408	5.46	15000	15450	15000	20000	10780	15390	15169.23	5.25	1698	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2378	13.13	1.31	12	0.07	1175.00	11768.00	23950	20230704	-35.57	12300	20221228	25.45	23950	-35.57	20230704	12350	24.94	20230105	23950	-35.57	20230704	12300	25.45	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
57	20231023	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-240	5	-1.56	64375830	4282	2.25	15000	15230	15000	20000	10780	15390	15034.06	5.25	953	16736	16062	15296	14622	13856	15680	14240	80	4610	500	11080	10	1	15412798	2335	12.89	1.29	12	0.03	1175.00	11768.00	23950	20230704	-36.74	12300	20221228	23.17	23950	-36.74	20230704	12350	22.67	20230105	23950	-36.74	20230704	12300	23.17	20221228	5.08	N	083930	500	79 억	808523	N	N	21	N	N
58	20231020	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	-650	5	-4.05	2866783260	190517	339.20	15970	15970	14530	20850	11230	16040	15046.91	5.41	-24994	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2372	13.10	1.31	12	1.24	1175.00	11768.00	23950	20230704	-35.74	12300	20221228	25.12	23950	-35.74	20230704	12350	24.62	20230105	23950	-35.74	20230704	12300	25.12	20221228	5.16	N	083930	500	79 억	834172	N	N	21	N	N
59	20231020	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15380	-660	5	-4.11	2783642300	185105	329.57	15970	15970	14530	20850	11230	16040	15037.70	5.41	-24437	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2370	13.09	1.31	12	1.20	1175.00	11768.00	23950	20230704	-35.78	12300	20221228	25.04	23950	-35.78	20230704	12350	24.53	20230105	23950	-35.78	20230704	12300	25.04	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
60	20231020	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	-650	5	-4.05	2559702410	170590	303.72	15970	15970	14530	20850	11230	16040	15004.46	5.41	-24658	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2372	13.10	1.31	12	1.11	1175.00	11768.00	23950	20230704	-35.74	12300	20221228	25.12	23950	-35.74	20230704	12350	24.62	20230105	23950	-35.74	20230704	12300	25.12	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
61	20231020	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-880	5	-5.49	2367444860	158038	281.38	15970	15970	14530	20850	11230	16040	14979.63	5.41	-29317	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2337	12.90	1.29	12	1.03	1175.00	11768.00	23950	20230704	-36.70	12300	20221228	23.25	23950	-36.70	20230704	12350	22.75	20230105	23950	-36.70	20230704	12300	23.25	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
62	20231020	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14790	-1250	5	-7.79	2192876530	146334	260.54	15970	15970	14530	20850	11230	16040	14984.78	5.41	-32443	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2280	12.59	1.26	12	0.95	1175.00	11768.00	23950	20230704	-38.25	12300	20221228	20.24	23950	-38.25	20230704	12350	19.76	20230105	23950	-38.25	20230704	12300	20.24	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
63	20231020	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	-1440	5	-8.98	2031012400	135279	240.86	15970	15970	14530	20850	11230	16040	15012.83	5.41	-32675	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2250	12.43	1.24	12	0.88	1175.00	11768.00	23950	20230704	-39.04	12300	20221228	18.70	23950	-39.04	20230704	12350	18.22	20230105	23950	-39.04	20230704	12300	18.70	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
64	20231020	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-1290	5	-8.04	1598921110	105795	188.36	15970	15970	14650	20850	11230	16040	15112.61	5.41	-26126	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2273	12.55	1.25	12	0.69	1175.00	11768.00	23950	20230704	-38.41	12300	20221228	19.92	23950	-38.41	20230704	12350	19.43	20230105	23950	-38.41	20230704	12300	19.92	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
65	20231020	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-160	5	-1.00	38653730	2433	4.33	15970	15970	15840	20850	11230	16040	15881.47	5.41	-55	16953	16496	16203	15746	15453	16350	15600	80	4810	500	11540	10	1	15412798	2448	13.51	1.35	12	0.02	1175.00	11768.00	23950	20230704	-33.70	12300	20221228	29.11	23950	-33.70	20230704	12350	28.58	20230105	23950	-33.70	20230704	12300	29.11	20221228	5.16	N	083930	500	79 억	834172	N	N	0	N	N
66	20231019	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16040	-400	5	-2.43	904397390	56154	39.21	16200	16660	15910	21350	11510	16440	16105.64	5.45	-4709	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2472	13.65	1.36	12	0.36	1175.00	11768.00	23950	20230704	-33.03	12300	20221228	30.41	23950	-33.03	20230704	12350	29.88	20230105	23950	-33.03	20230704	12300	30.41	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
67	20231019	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15960	-480	5	-2.92	793061720	49212	34.36	16200	16660	15910	21350	11510	16440	16115.18	5.45	-4619	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2460	13.58	1.36	12	0.32	1175.00	11768.00	23950	20230704	-33.36	12300	20221228	29.76	23950	-33.36	20230704	12350	29.23	20230105	23950	-33.36	20230704	12300	29.76	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
68	20231019	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15990	-450	5	-2.74	695100390	43070	30.07	16200	16660	15940	21350	11510	16440	16138.82	5.45	-3669	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2465	13.61	1.36	12	0.28	1175.00	11768.00	23950	20230704	-33.24	12300	20221228	30.00	23950	-33.24	20230704	12350	29.47	20230105	23950	-33.24	20230704	12300	30.00	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
69	20231019	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16060	-380	5	-2.31	639116360	39578	27.63	16200	16660	15940	21350	11510	16440	16148.24	5.45	-2261	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2475	13.67	1.36	12	0.26	1175.00	11768.00	23950	20230704	-32.94	12300	20221228	30.57	23950	-32.94	20230704	12350	30.04	20230105	23950	-32.94	20230704	12300	30.57	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
70	20231019	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15980	-460	5	-2.80	594278970	36779	25.68	16200	16660	15950	21350	11510	16440	16158.07	5.45	-2353	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2463	13.60	1.36	12	0.24	1175.00	11768.00	23950	20230704	-33.28	12300	20221228	29.92	23950	-33.28	20230704	12350	29.39	20230105	23950	-33.28	20230704	12300	29.92	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
71	20231019	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16230	-210	5	-1.28	392265770	24178	16.88	16200	16660	16010	21350	11510	16440	16224.03	5.45	-1847	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2501	13.81	1.38	12	0.16	1175.00	11768.00	23950	20230704	-32.23	12300	20221228	31.95	23950	-32.23	20230704	12350	31.42	20230105	23950	-32.23	20230704	12300	31.95	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
72	20231019	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16520	80	2	0.49	303535420	18758	13.10	16200	16660	16010	21350	11510	16440	16181.58	5.45	150	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2546	14.06	1.40	12	0.12	1175.00	11768.00	23950	20230704	-31.02	12300	20221228	34.31	23950	-31.02	20230704	12350	33.77	20230105	23950	-31.02	20230704	12300	34.31	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
73	20231019	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16070	-370	5	-2.25	92709010	5728	4.00	16200	16280	16070	21350	11510	16440	16185.01	5.45	-1875	17573	17006	16343	15776	15113	17290	16060	80	4910	500	11830	10	1	15412798	2477	13.68	1.37	12	0.04	1175.00	11768.00	23950	20230704	-32.90	12300	20221228	30.65	23950	-32.90	20230704	12350	30.12	20230105	23950	-32.90	20230704	12300	30.65	20221228	5.21	N	083930	500	79 억	839765	N	N	0	N	N
74	20231018	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16440	630	2	3.98	2350520350	142722	248.68	15760	16910	15680	20550	11070	15810	16469.23	5.39	8641	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2534	13.99	1.40	12	0.93	1175.00	11768.00	23950	20230704	-31.36	12300	20221228	33.66	23950	-31.36	20230704	12350	33.12	20230105	23950	-31.36	20230704	12300	33.66	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
75	20231018	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16480	670	2	4.24	2272509770	137980	240.42	15760	16910	15680	20550	11070	15810	16469.85	5.39	8516	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2540	14.03	1.40	12	0.90	1175.00	11768.00	23950	20230704	-31.19	12300	20221228	33.98	23950	-31.19	20230704	12350	33.44	20230105	23950	-31.19	20230704	12300	33.98	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
76	20231018	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	830	2	5.25	2043570760	124149	216.32	15760	16910	15680	20550	11070	15810	16460.63	5.39	9843	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2565	14.16	1.41	12	0.81	1175.00	11768.00	23950	20230704	-30.52	12300	20221228	35.28	23950	-30.52	20230704	12350	34.74	20230105	23950	-30.52	20230704	12300	35.28	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
77	20231018	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	1090	2	6.89	1735791960	105761	184.28	15760	16900	15680	20550	11070	15810	16412.40	5.39	12380	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2605	14.38	1.44	12	0.69	1175.00	11768.00	23950	20230704	-29.44	12300	20221228	37.40	23950	-29.44	20230704	12350	36.84	20230105	23950	-29.44	20230704	12300	37.40	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
78	20231018	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	990	2	6.26	1383431080	84758	147.68	15760	16840	15680	20550	11070	15810	16322.13	5.39	9128	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2589	14.30	1.43	12	0.55	1175.00	11768.00	23950	20230704	-29.85	12300	20221228	36.59	23950	-29.85	20230704	12350	36.03	20230105	23950	-29.85	20230704	12300	36.59	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
79	20231018	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16240	430	2	2.72	893406390	55210	96.20	15760	16440	15680	20550	11070	15810	16181.97	5.39	3243	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2503	13.82	1.38	12	0.36	1175.00	11768.00	23950	20230704	-32.19	12300	20221228	32.03	23950	-32.19	20230704	12350	31.50	20230105	23950	-32.19	20230704	12300	32.03	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
80	20231018	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16370	560	2	3.54	583609010	36212	63.10	15760	16380	15680	20550	11070	15810	16116.45	5.39	4729	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2523	13.93	1.39	12	0.23	1175.00	11768.00	23950	20230704	-31.65	12300	20221228	33.09	23950	-31.65	20230704	12350	32.55	20230105	23950	-31.65	20230704	12300	33.09	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
81	20231018	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15870	60	2	0.38	11632910	738	1.29	15760	15900	15680	20550	11070	15810	15762.75	5.39	86	16350	16080	15720	15450	15090	16215	15585	80	4740	500	11380	10	1	15412798	2446	13.51	1.35	12	0.00	1175.00	11768.00	23950	20230704	-33.74	12300	20221228	29.02	23950	-33.74	20230704	12350	28.50	20230105	23950	-33.74	20230704	12300	29.02	20221228	5.22	N	083930	500	79 억	830676	N	N	0	N	N
82	20231017	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15810	470	2	3.06	903610860	57361	89.34	15360	15990	15360	19940	10740	15340	15753.03	5.27	17353	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2437	13.46	1.34	12	0.37	1175.00	11768.00	23950	20230704	-33.99	12300	20221228	28.54	23950	-33.99	20230704	12350	28.02	20230105	23950	-33.99	20230704	12300	28.54	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
83	20231017	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15830	490	2	3.19	894737360	56800	88.46	15360	15990	15360	19940	10740	15340	15752.42	5.27	17414	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2440	13.47	1.35	12	0.37	1175.00	11768.00	23950	20230704	-33.90	12300	20221228	28.70	23950	-33.90	20230704	12350	28.18	20230105	23950	-33.90	20230704	12300	28.70	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
84	20231017	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15950	610	2	3.98	803858690	51064	79.53	15360	15990	15360	19940	10740	15340	15742.18	5.27	17566	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2458	13.57	1.36	12	0.33	1175.00	11768.00	23950	20230704	-33.40	12300	20221228	29.67	23950	-33.40	20230704	12350	29.15	20230105	23950	-33.40	20230704	12300	29.67	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
85	20231017	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15970	630	2	4.11	715692310	45543	70.93	15360	15970	15360	19940	10740	15340	15714.65	5.27	17652	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2461	13.59	1.36	12	0.30	1175.00	11768.00	23950	20230704	-33.32	12300	20221228	29.84	23950	-33.32	20230704	12350	29.31	20230105	23950	-33.32	20230704	12300	29.84	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
86	20231017	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15770	430	2	2.80	534892500	34158	53.20	15360	15830	15360	19940	10740	15340	15659.36	5.27	15220	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2431	13.42	1.34	12	0.22	1175.00	11768.00	23950	20230704	-34.15	12300	20221228	28.21	23950	-34.15	20230704	12350	27.69	20230105	23950	-34.15	20230704	12300	28.21	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
87	20231017	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15780	440	2	2.87	447723480	28643	44.61	15360	15800	15360	19940	10740	15340	15631.17	5.27	13913	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2432	13.43	1.34	12	0.19	1175.00	11768.00	23950	20230704	-34.11	12300	20221228	28.29	23950	-34.11	20230704	12350	27.77	20230105	23950	-34.11	20230704	12300	28.29	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
88	20231017	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	150	2	0.98	55335240	3571	5.56	15360	15600	15360	19940	10740	15340	15495.73	5.27	704	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2387	13.18	1.32	12	0.02	1175.00	11768.00	23950	20230704	-35.32	12300	20221228	25.93	23950	-35.32	20230704	12350	25.43	20230105	23950	-35.32	20230704	12300	25.93	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
89	20231017	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15570	230	2	1.50	8371940	544	0.85	15360	15600	15360	19940	10740	15340	15389.60	5.27	55	16253	15796	15493	15036	14733	15645	14885	80	4600	500	11040	10	1	15412798	2400	13.25	1.32	12	0.00	1175.00	11768.00	23950	20230704	-34.99	12300	20221228	26.59	23950	-34.99	20230704	12350	26.07	20230105	23950	-34.99	20230704	12300	26.59	20221228	5.21	N	083930	500	79 억	812891	N	N	0	N	N
90	20231016	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15340	-610	5	-3.82	984852530	63764	94.41	15950	15950	15190	20700	11170	15950	15445.32	5.28	-190	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2364	13.06	1.30	12	0.41	1175.00	11768.00	23950	20230704	-35.95	12300	20221228	24.72	23950	-35.95	20230704	12350	24.21	20230105	23950	-35.95	20230704	12300	24.72	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
91	20231016	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	-660	5	-4.14	917993170	59402	87.95	15950	15950	15190	20700	11170	15950	15453.91	5.28	-866	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2357	13.01	1.30	12	0.39	1175.00	11768.00	23950	20230704	-36.16	12300	20221228	24.31	23950	-36.16	20230704	12350	23.81	20230105	23950	-36.16	20230704	12300	24.31	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
92	20231016	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15240	-710	5	-4.45	733032380	47264	69.98	15950	15950	15210	20700	11170	15950	15509.32	5.28	-3120	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2349	12.97	1.30	12	0.31	1175.00	11768.00	23950	20230704	-36.37	12300	20221228	23.90	23950	-36.37	20230704	12350	23.40	20230105	23950	-36.37	20230704	12300	23.90	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
93	20231016	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	-320	5	-2.01	447120980	28685	42.47	15950	15950	15470	20700	11170	15950	15587.27	5.28	-153	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2409	13.30	1.33	12	0.19	1175.00	11768.00	23950	20230704	-34.74	12300	20221228	27.07	23950	-34.74	20230704	12350	26.56	20230105	23950	-34.74	20230704	12300	27.07	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
94	20231016	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15650	-300	5	-1.88	378583920	24319	36.01	15950	15950	15470	20700	11170	15950	15567.41	5.28	-406	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2412	13.32	1.33	12	0.16	1175.00	11768.00	23950	20230704	-34.66	12300	20221228	27.24	23950	-34.66	20230704	12350	26.72	20230105	23950	-34.66	20230704	12300	27.24	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
95	20231016	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	-480	5	-3.01	307029170	19750	29.24	15950	15950	15470	20700	11170	15950	15545.78	5.28	-1841	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2384	13.17	1.31	12	0.13	1175.00	11768.00	23950	20230704	-35.41	12300	20221228	25.77	23950	-35.41	20230704	12350	25.26	20230105	23950	-35.41	20230704	12300	25.77	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
96	20231016	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	-320	5	-2.01	214575230	13786	20.41	15950	15950	15480	20700	11170	15950	15564.72	5.28	-2378	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2409	13.30	1.33	12	0.09	1175.00	11768.00	23950	20230704	-34.74	12300	20221228	27.07	23950	-34.74	20230704	12350	26.56	20230105	23950	-34.74	20230704	12300	27.07	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
97	20231016	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	-330	5	-2.07	19120340	1218	1.80	15950	15950	15600	20700	11170	15950	15698.14	5.28	-187	16263	16106	15863	15706	15463	16185	15785	80	4750	500	11480	10	1	15412798	2407	13.29	1.33	12	0.01	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	5.25	N	083930	500	79 억	813368	N	N	0	N	N
98	20231012	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15810	340	2	2.20	869186740	55132	52.45	15510	15920	15510	20100	10830	15470	15765.56	5.38	-8731	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2437	13.46	1.34	12	0.36	1175.00	11768.00	23950	20230704	-33.99	12300	20221228	28.54	23950	-33.99	20230704	12350	28.02	20230105	23950	-33.99	20230704	12300	28.54	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
99	20231012	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	410	2	2.65	754475350	47905	45.58	15510	15900	15510	20100	10830	15470	15749.41	5.38	-7719	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2448	13.51	1.35	12	0.31	1175.00	11768.00	23950	20230704	-33.70	12300	20221228	29.11	23950	-33.70	20230704	12350	28.58	20230105	23950	-33.70	20230704	12300	29.11	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
100	20231012	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	130	2	0.84	514315070	32734	31.14	15510	15850	15510	20100	10830	15470	15711.95	5.38	-4505	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2404	13.28	1.33	12	0.21	1175.00	11768.00	23950	20230704	-34.86	12300	20221228	26.83	23950	-34.86	20230704	12350	26.32	20230105	23950	-34.86	20230704	12300	26.83	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
101	20231012	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	150	2	0.97	467279910	29726	28.28	15510	15850	15510	20100	10830	15470	15719.57	5.38	-3868	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2407	13.29	1.33	12	0.19	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
102	20231012	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	150	2	0.97	424366710	26976	25.66	15510	15850	15510	20100	10830	15470	15731.27	5.38	-2141	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2407	13.29	1.33	12	0.18	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
103	20231012	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15700	230	2	1.49	395044660	25107	23.89	15510	15850	15510	20100	10830	15470	15734.44	5.38	-1050	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2420	13.36	1.33	12	0.16	1175.00	11768.00	23950	20230704	-34.45	12300	20221228	27.64	23950	-34.45	20230704	12350	27.13	20230105	23950	-34.45	20230704	12300	27.64	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
104	20231012	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15770	300	2	1.94	290825820	18483	17.58	15510	15850	15510	20100	10830	15470	15734.77	5.38	600	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2431	13.42	1.34	12	0.12	1175.00	11768.00	23950	20230704	-34.15	12300	20221228	28.21	23950	-34.15	20230704	12350	27.69	20230105	23950	-34.15	20230704	12300	28.21	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
105	20231012	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15560	90	2	0.58	40811850	2625	2.50	15510	15590	15510	20100	10830	15470	15547.37	5.38	1772	16056	15762	15226	14932	14396	15910	15080	80	4630	500	11130	10	1	15412798	2398	13.24	1.32	12	0.02	1175.00	11768.00	23950	20230704	-35.03	12300	20221228	26.50	23950	-35.03	20230704	12350	25.99	20230105	23950	-35.03	20230704	12300	26.50	20221228	5.28	N	083930	500	79 억	829843	N	N	0	N	N
106	20231011	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	950	2	6.54	1601685270	104695	76.02	14700	15520	14690	18870	10170	14520	15298.57	5.18	16728	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2384	13.17	1.31	12	0.68	1175.00	11768.00	23950	20230704	-35.41	11900	20221006	30.00	23950	-35.41	20230704	12350	25.26	20230105	23950	-35.41	20230704	12300	25.77	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
107	20231011	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	960	2	6.61	1403140950	91885	66.71	14700	15490	14690	18870	10170	14520	15270.62	5.18	12192	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2386	13.17	1.32	12	0.60	1175.00	11768.00	23950	20230704	-35.37	11900	20221006	30.08	23950	-35.37	20230704	12350	25.34	20230105	23950	-35.37	20230704	12300	25.85	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
108	20231011	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15450	930	2	6.40	1151888450	75628	54.91	14700	15470	14690	18870	10170	14520	15230.98	5.18	14790	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2381	13.15	1.31	12	0.49	1175.00	11768.00	23950	20230704	-35.49	11900	20221006	29.83	23950	-35.49	20230704	12350	25.10	20230105	23950	-35.49	20230704	12300	25.61	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
109	20231011	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15380	860	2	5.92	817905810	53970	39.19	14700	15380	14690	18870	10170	14520	15154.82	5.18	19126	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2370	13.09	1.31	12	0.35	1175.00	11768.00	23950	20230704	-35.78	11900	20221006	29.24	23950	-35.78	20230704	12350	24.53	20230105	23950	-35.78	20230704	12300	25.04	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
110	20231011	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	690	2	4.75	634744500	41989	30.49	14700	15290	14690	18870	10170	14520	15116.92	5.18	14300	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2344	12.94	1.29	12	0.27	1175.00	11768.00	23950	20230704	-36.49	11900	20221006	27.82	23950	-36.49	20230704	12350	23.16	20230105	23950	-36.49	20230704	12300	23.66	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
111	20231011	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15200	680	2	4.68	550880090	36468	26.48	14700	15290	14690	18870	10170	14520	15105.85	5.18	14916	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2343	12.94	1.29	12	0.24	1175.00	11768.00	23950	20230704	-36.53	11900	20221006	27.73	23950	-36.53	20230704	12350	23.08	20230105	23950	-36.53	20230704	12300	23.58	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
112	20231011	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	550	2	3.79	391298880	25955	18.84	14700	15290	14690	18870	10170	14520	15076.05	5.18	12689	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2323	12.83	1.28	12	0.17	1175.00	11768.00	23950	20230704	-37.08	11900	20221006	26.64	23950	-37.08	20230704	12350	22.02	20230105	23950	-37.08	20230704	12300	22.52	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
113	20231011	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	550	2	3.79	75898910	5091	3.70	14700	15070	14690	18870	10170	14520	14908.45	5.18	3006	15706	15112	14806	14212	13906	14960	14060	80	4350	500	10450	10	1	15412798	2323	12.83	1.28	12	0.03	1175.00	11768.00	23950	20230704	-37.08	11900	20221006	26.64	23950	-37.08	20230704	12350	22.02	20230105	23950	-37.08	20230704	12300	22.52	20221228	5.29	N	083930	500	79 억	798624	N	N	1	N	N
114	20231010	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	-500	5	-3.33	2051791690	137460	221.06	15270	15400	14500	19520	10520	15020	14927.16	5.27	-4028	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2238	12.36	1.23	12	0.89	1175.00	11768.00	23950	20230704	-39.37	11350	20221005	27.93	23950	-39.37	20230704	12350	17.57	20230105	23950	-39.37	20230704	12300	18.05	20221228	5.49	N	083930	500	79 억	812979	N	N	1	N	N
115	20231010	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14730	-290	5	-1.93	1884498700	125985	202.61	15270	15400	14500	19520	10520	15020	14958.12	5.27	-8226	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2270	12.54	1.25	12	0.82	1175.00	11768.00	23950	20230704	-38.50	11350	20221005	29.78	23950	-38.50	20230704	12350	19.27	20230105	23950	-38.50	20230704	12300	19.76	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
116	20231010	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14850	-170	5	-1.13	1520714500	101111	162.60	15270	15400	14690	19520	10520	15020	15040.05	5.27	-12322	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2289	12.64	1.26	12	0.66	1175.00	11768.00	23950	20230704	-38.00	11350	20221005	30.84	23950	-38.00	20230704	12350	20.24	20230105	23950	-38.00	20230704	12300	20.73	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
117	20231010	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14910	-110	5	-0.73	1108607790	73328	117.92	15270	15400	14740	19520	10520	15020	15118.48	5.27	-13486	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2298	12.69	1.27	12	0.48	1175.00	11768.00	23950	20230704	-37.75	11350	20221005	31.37	23950	-37.75	20230704	12350	20.73	20230105	23950	-37.75	20230704	12300	21.22	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
118	20231010	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	80	2	0.53	582244340	38535	61.97	15270	15320	14740	19520	10520	15020	15109.49	5.27	-4860	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2327	12.85	1.28	12	0.25	1175.00	11768.00	23950	20230704	-36.95	11350	20221005	33.04	23950	-36.95	20230704	12350	22.27	20230105	23950	-36.95	20230704	12300	22.76	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
119	20231010	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	280	2	1.86	462887080	30692	49.36	15270	15320	14740	19520	10520	15020	15081.69	5.27	-3324	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2358	13.02	1.30	12	0.20	1175.00	11768.00	23950	20230704	-36.12	11350	20221005	34.80	23950	-36.12	20230704	12350	23.89	20230105	23950	-36.12	20230704	12300	24.39	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
120	20231010	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	20	2	0.13	263098500	17587	28.28	15270	15270	14740	19520	10520	15020	14959.83	5.27	-2412	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2318	12.80	1.28	12	0.11	1175.00	11768.00	23950	20230704	-37.20	11350	20221005	32.51	23950	-37.20	20230704	12350	21.78	20230105	23950	-37.20	20230704	12300	22.28	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
121	20231010	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	-200	5	-1.33	48792570	3244	5.22	15270	15270	14810	19520	10520	15020	15040.87	5.27	-1154	15613	15316	14883	14586	14153	15465	14735	80	4500	500	10810	10	1	15412798	2284	12.61	1.26	12	0.02	1175.00	11768.00	23950	20230704	-38.12	11350	20221005	30.57	23950	-38.12	20230704	12350	20.00	20230105	23950	-38.12	20230704	12300	20.49	20221228	5.49	N	083930	500	79 억	812979	N	N	0	N	N
122	20231006	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	350	2	2.39	923938490	61902	51.67	14450	15180	14450	19070	10270	14670	14926.03	5.23	7133	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2315	12.78	1.28	12	0.40	1175.00	11768.00	23950	20230704	-37.29	10900	20221004	37.80	23950	-37.29	20230704	12350	21.62	20230105	23950	-37.29	20230704	11900	26.22	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
123	20231006	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15010	340	2	2.32	884370240	59267	49.47	14450	15180	14450	19070	10270	14670	14922.01	5.23	7568	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2313	12.77	1.28	12	0.38	1175.00	11768.00	23950	20230704	-37.33	10900	20221004	37.71	23950	-37.33	20230704	12350	21.54	20230105	23950	-37.33	20230704	11900	26.13	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
124	20231006	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14980	310	2	2.11	792540460	53137	44.35	14450	15180	14450	19070	10270	14670	14915.27	5.23	10066	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2309	12.75	1.27	12	0.34	1175.00	11768.00	23950	20230704	-37.45	10900	20221004	37.43	23950	-37.45	20230704	12350	21.30	20230105	23950	-37.45	20230704	11900	25.88	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
125	20231006	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14980	310	2	2.11	742480100	49799	41.57	14450	15180	14450	19070	10270	14670	14909.78	5.23	10494	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2309	12.75	1.27	12	0.32	1175.00	11768.00	23950	20230704	-37.45	10900	20221004	37.43	23950	-37.45	20230704	12350	21.30	20230105	23950	-37.45	20230704	11900	25.88	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
126	20231006	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	360	2	2.45	670552080	44992	37.55	14450	15180	14450	19070	10270	14670	14904.07	5.23	9640	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2317	12.79	1.28	12	0.29	1175.00	11768.00	23950	20230704	-37.24	10900	20221004	37.89	23950	-37.24	20230704	12350	21.70	20230105	23950	-37.24	20230704	11900	26.30	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
127	20231006	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	370	2	2.52	615848260	41344	34.51	14450	15180	14450	19070	10270	14670	14895.98	5.23	8929	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2318	12.80	1.28	12	0.27	1175.00	11768.00	23950	20230704	-37.20	10900	20221004	37.98	23950	-37.20	20230704	12350	21.78	20230105	23950	-37.20	20230704	11900	26.39	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
128	20231006	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15130	460	2	3.14	464032790	31297	26.12	14450	15130	14450	19070	10270	14670	14827.00	5.23	6790	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2332	12.88	1.29	12	0.20	1175.00	11768.00	23950	20230704	-36.83	10900	20221004	38.81	23950	-36.83	20230704	12350	22.51	20230105	23950	-36.83	20230704	11900	27.14	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N
129	20231006	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14790	120	2	0.82	167690830	11486	9.59	14450	15100	14450	19070	10270	14670	14599.28	5.23	79	15456	15062	14746	14352	14036	15260	14550	80	4400	500	10560	10	1	15412798	2280	12.59	1.26	12	0.07	1175.00	11768.00	23950	20230704	-38.25	10900	20221004	35.69	23950	-38.25	20230704	12350	19.76	20230105	23950	-38.25	20230704	11900	24.29	20221006	5.64	N	083930	500	79 억	805998	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History