KissMeData/340930/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9710	-890	5	-8.40	1288831990	132018	782.70	10540	10630	9490	13780	7420	10600	9762.85	0.80	-53788	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1114	7.16	1.69	12	1.15	1356.00	5734.00	31650	20230419	-69.32	9490	20231031	2.32	31650	-69.32	20230419	9490	2.32	20231031	31650	-69.32	20230419	9490	2.32	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
3	20231031	151215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9620	-980	5	-9.25	1228450380	125781	745.72	10540	10630	9490	13780	7420	10600	9766.58	0.80	-51677	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1103	7.09	1.68	12	1.10	1356.00	5734.00	31650	20230419	-69.61	9490	20231031	1.37	31650	-69.61	20230419	9490	1.37	20231031	31650	-69.61	20230419	9490	1.37	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
4	20231031	141224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9520	-1080	5	-10.19	1093015500	111560	661.41	10540	10630	9500	13780	7420	10600	9797.56	0.80	-46562	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1092	7.02	1.66	12	0.97	1356.00	5734.00	31650	20230419	-69.92	9500	20231031	0.21	31650	-69.92	20230419	9500	0.21	20231031	31650	-69.92	20230419	9500	0.21	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
5	20231031	131213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9570	-1030	5	-9.72	929301740	94366	559.47	10540	10630	9550	13780	7420	10600	9847.84	0.80	-38829	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1098	7.06	1.67	12	0.82	1356.00	5734.00	31650	20230419	-69.76	9550	20231031	0.21	31650	-69.76	20230419	9550	0.21	20231031	31650	-69.76	20230419	9550	0.21	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
6	20231031	121216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9620	-980	5	-9.25	767897100	77528	459.64	10540	10630	9610	13780	7420	10600	9904.77	0.80	-33818	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1103	7.09	1.68	12	0.68	1356.00	5734.00	31650	20230419	-69.61	9610	20231031	0.10	31650	-69.61	20230419	9610	0.10	20231031	31650	-69.61	20230419	9610	0.10	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
7	20231031	111244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9790	-810	5	-7.64	553001780	55410	328.51	10540	10630	9770	13780	7420	10600	9980.18	0.80	-28010	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1123	7.22	1.71	12	0.48	1356.00	5734.00	31650	20230419	-69.07	9770	20231031	0.20	31650	-69.07	20230419	9770	0.20	20231031	31650	-69.07	20230419	9770	0.20	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
8	20231031	101223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9840	-760	5	-7.17	366876710	36468	216.21	10540	10630	9840	13780	7420	10600	10060.24	0.80	-20578	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1128	7.26	1.72	12	0.32	1356.00	5734.00	31650	20230419	-68.91	9840	20231031	0.00	31650	-68.91	20230419	9840	0.00	20231031	31650	-68.91	20230419	9840	0.00	20231031	1.95	N	340930	500	57 억	91193	N	N	34	N	N
9	20231031	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10390	-210	5	-1.98	17158870	1636	9.70	10540	10630	10380	13780	7420	10600	10488.31	0.80	-1219	10893	10746	10503	10356	10113	10820	10430	57	3180	500	7420	10	1	11468150	1192	7.66	1.81	12	0.01	1356.00	5734.00	31650	20230419	-67.17	10130	20231027	2.57	31650	-67.17	20230419	10130	2.57	20231027	31650	-67.17	20230419	10130	2.57	20231027	1.95	N	340930	500	57 억	91193	N	N	34	N	N
10	20231030	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10600	330	2	3.21	176758050	16809	30.73	10260	10650	10260	13350	7190	10270	10515.68	0.76	3362	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1216	7.82	1.85	12	0.15	1356.00	5734.00	31650	20230419	-66.51	10130	20231027	4.64	31650	-66.51	20230419	10130	4.64	20231027	31650	-66.51	20230419	10130	4.64	20231027	1.99	N	340930	500	57 억	87699	N	N	34	N	N
11	20231030	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10570	300	2	2.92	169831680	16155	29.54	10260	10650	10260	13350	7190	10270	10512.64	0.76	3010	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1212	7.79	1.84	12	0.14	1356.00	5734.00	31650	20230419	-66.60	10130	20231027	4.34	31650	-66.60	20230419	10130	4.34	20231027	31650	-66.60	20230419	10130	4.34	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
12	20231030	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10600	330	2	3.21	144626330	13769	25.17	10260	10650	10260	13350	7190	10270	10503.76	0.76	2650	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1216	7.82	1.85	12	0.12	1356.00	5734.00	31650	20230419	-66.51	10130	20231027	4.64	31650	-66.51	20230419	10130	4.64	20231027	31650	-66.51	20230419	10130	4.64	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
13	20231030	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10580	310	2	3.02	127921930	12196	22.30	10260	10650	10260	13350	7190	10270	10488.84	0.76	2536	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1213	7.80	1.85	12	0.11	1356.00	5734.00	31650	20230419	-66.57	10130	20231027	4.44	31650	-66.57	20230419	10130	4.44	20231027	31650	-66.57	20230419	10130	4.44	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
14	20231030	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10580	310	2	3.02	115123260	10988	20.09	10260	10650	10260	13350	7190	10270	10477.18	0.76	1974	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1213	7.80	1.85	12	0.10	1356.00	5734.00	31650	20230419	-66.57	10130	20231027	4.44	31650	-66.57	20230419	10130	4.44	20231027	31650	-66.57	20230419	10130	4.44	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
15	20231030	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10640	370	2	3.60	94422040	9038	16.52	10260	10640	10260	13350	7190	10270	10447.23	0.76	2017	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1220	7.85	1.86	12	0.08	1356.00	5734.00	31650	20230419	-66.38	10130	20231027	5.03	31650	-66.38	20230419	10130	5.03	20231027	31650	-66.38	20230419	10130	5.03	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
16	20231030	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10460	190	2	1.85	60401940	5814	10.63	10260	10540	10260	13350	7190	10270	10389.05	0.76	1288	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1200	7.71	1.82	12	0.05	1356.00	5734.00	31650	20230419	-66.95	10130	20231027	3.26	31650	-66.95	20230419	10130	3.26	20231027	31650	-66.95	20230419	10130	3.26	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
17	20231030	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10380	110	2	1.07	25342470	2445	4.47	10260	10450	10260	13350	7190	10270	10365.02	0.76	-13	10923	10596	10363	10036	9803	10760	10200	57	3080	500	7180	10	1	11468150	1190	7.65	1.81	12	0.02	1356.00	5734.00	31650	20230419	-67.20	10130	20231027	2.47	31650	-67.20	20230419	10130	2.47	20231027	31650	-67.20	20230419	10130	2.47	20231027	1.99	N	340930	500	57 억	87699	N	N	42	N	N
18	20231027	161030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10270	0	3	0.00	561253320	54205	107.44	10130	10690	10130	13350	7190	10270	10354.62	0.56	23230	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1178	7.57	1.79	12	0.47	1356.00	5734.00	31650	20230419	-67.55	10130	20231027	1.38	31650	-67.55	20230419	10130	1.38	20231027	31650	-67.55	20230419	10130	1.38	20231027	2.00	N	340930	500	57 억	64341	N	N	42	N	N
19	20231027	151123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10310	40	2	0.39	537310010	51876	102.82	10130	10690	10130	13350	7190	10270	10357.58	0.56	22044	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1182	7.60	1.80	12	0.45	1356.00	5734.00	31650	20230419	-67.42	10130	20231027	1.78	31650	-67.42	20230419	10130	1.78	20231027	31650	-67.42	20230419	10130	1.78	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
20	20231027	141121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10350	80	2	0.78	486849290	46985	93.13	10130	10690	10130	13350	7190	10270	10361.80	0.56	20037	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1187	7.63	1.81	12	0.41	1356.00	5734.00	31650	20230419	-67.30	10130	20231027	2.17	31650	-67.30	20230419	10130	2.17	20231027	31650	-67.30	20230419	10130	2.17	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
21	20231027	131111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10330	60	2	0.58	463174040	44701	88.60	10130	10690	10130	13350	7190	10270	10361.60	0.56	19963	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1185	7.62	1.80	12	0.39	1356.00	5734.00	31650	20230419	-67.36	10130	20231027	1.97	31650	-67.36	20230419	10130	1.97	20231027	31650	-67.36	20230419	10130	1.97	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
22	20231027	121123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10450	180	2	1.75	423849690	40888	81.04	10130	10690	10130	13350	7190	10270	10366.11	0.56	19461	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1198	7.71	1.82	12	0.36	1356.00	5734.00	31650	20230419	-66.98	10130	20231027	3.16	31650	-66.98	20230419	10130	3.16	20231027	31650	-66.98	20230419	10130	3.16	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
23	20231027	111130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10610	340	2	3.31	345417450	33380	66.16	10130	10690	10130	13350	7190	10270	10348.04	0.56	17699	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1217	7.82	1.85	12	0.29	1356.00	5734.00	31650	20230419	-66.48	10130	20231027	4.74	31650	-66.48	20230419	10130	4.74	20231027	31650	-66.48	20230419	10130	4.74	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
24	20231027	101119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10390	120	2	1.17	275742150	26766	53.05	10130	10550	10130	13350	7190	10270	10301.96	0.56	14102	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1192	7.66	1.81	12	0.23	1356.00	5734.00	31650	20230419	-67.17	10130	20231027	2.57	31650	-67.17	20230419	10130	2.57	20231027	31650	-67.17	20230419	10130	2.57	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
25	20231027	091124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10400	130	2	1.27	171311020	16680	33.06	10130	10500	10130	13350	7190	10270	10270.44	0.56	10480	11156	10712	10486	10042	9816	10600	9930	57	3080	500	7180	10	1	11468150	1193	7.67	1.81	12	0.15	1356.00	5734.00	31650	20230419	-67.14	10130	20231027	2.67	31650	-67.14	20230419	10130	2.67	20231027	31650	-67.14	20230419	10130	2.67	20231027	2.00	N	340930	500	57 억	64341	N	N	298	N	N
26	20231026	161106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10270	-840	5	-7.56	523903100	49594	98.33	10730	10930	10260	14440	7780	11110	10564.92	0.57	-638	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1178	7.57	1.79	12	0.43	1356.00	5734.00	31650	20230419	-67.55	10260	20231026	0.10	31650	-67.55	20230419	10260	0.10	20231026	31650	-67.55	20230419	10260	0.10	20231026	2.01	N	340930	500	57 억	65489	N	N	298	N	N
27	20231026	151104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10320	-790	5	-7.11	491047810	46399	92.00	10730	10930	10280	14440	7780	11110	10583.16	0.57	-1781	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1184	7.61	1.80	12	0.40	1356.00	5734.00	31650	20230419	-67.39	10280	20231026	0.39	31650	-67.39	20230419	10280	0.39	20231026	31650	-67.39	20230419	10280	0.39	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
28	20231026	141106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10330	-780	5	-7.02	449821360	42409	84.09	10730	10930	10300	14440	7780	11110	10606.74	0.57	-2517	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1185	7.62	1.80	12	0.37	1356.00	5734.00	31650	20230419	-67.36	10300	20231026	0.29	31650	-67.36	20230419	10300	0.29	20231026	31650	-67.36	20230419	10300	0.29	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
29	20231026	131105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10450	-660	5	-5.94	390369350	36685	72.74	10730	10930	10430	14440	7780	11110	10641.12	0.57	-712	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1198	7.71	1.82	12	0.32	1356.00	5734.00	31650	20230419	-66.98	10430	20231026	0.19	31650	-66.98	20230419	10430	0.19	20231026	31650	-66.98	20230419	10430	0.19	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
30	20231026	121058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10490	-620	5	-5.58	356994110	33497	66.42	10730	10930	10490	14440	7780	11110	10657.49	0.57	-1131	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1203	7.74	1.83	12	0.29	1356.00	5734.00	31650	20230419	-66.86	10490	20231026	0.00	31650	-66.86	20230419	10490	0.00	20231026	31650	-66.86	20230419	10490	0.00	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
31	20231026	111114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10610	-500	5	-4.50	271734380	25416	50.39	10730	10930	10560	14440	7780	11110	10691.47	0.57	2053	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1217	7.82	1.85	12	0.22	1356.00	5734.00	31650	20230419	-66.48	10560	20231026	0.47	31650	-66.48	20230419	10560	0.47	20231026	31650	-66.48	20230419	10560	0.47	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
32	20231026	101108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10710	-400	5	-3.60	215798190	20173	40.00	10730	10930	10560	14440	7780	11110	10697.38	0.57	2246	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1228	7.90	1.87	12	0.18	1356.00	5734.00	31650	20230419	-66.16	10560	20231026	1.42	31650	-66.16	20230419	10560	1.42	20231026	31650	-66.16	20230419	10560	1.42	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
33	20231026	091106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	10650	-460	5	-4.14	73482070	6874	13.63	10730	10930	10610	14440	7780	11110	10689.86	0.57	527	12196	11652	11256	10712	10316	11455	10515	57	3330	500	7770	10	1	11468150	1221	7.85	1.86	12	0.06	1356.00	5734.00	31650	20230419	-66.35	10610	20231026	0.38	31650	-66.35	20230419	10610	0.38	20231026	31650	-66.35	20230419	10610	0.38	20231026	2.01	N	340930	500	57 억	65489	N	N	486	N	N
34	20231025	161107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11110	-450	5	-3.89	564988780	49909	147.22	11780	11800	10860	15020	8100	11560	11320.64	0.48	10724	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1274	8.19	1.94	12	0.44	1356.00	5734.00	31650	20230419	-64.90	10860	20231025	2.30	31650	-64.90	20230419	10860	2.30	20231025	31650	-64.90	20230419	10860	2.30	20231025	2.07	N	340930	500	57 억	55196	N	N	486	N	N
35	20231025	151106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11150	-410	5	-3.55	549847010	48547	143.21	11780	11800	10860	15020	8100	11560	11326.08	0.48	10504	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1279	8.22	1.94	12	0.42	1356.00	5734.00	31650	20230419	-64.77	10860	20231025	2.67	31650	-64.77	20230419	10860	2.67	20231025	31650	-64.77	20230419	10860	2.67	20231025	2.07	N	340930	500	57 억	55196	N	N	168	N	N
36	20231025	141101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11140	-420	5	-3.63	520531180	45920	135.46	11780	11800	10860	15020	8100	11560	11335.61	0.48	10424	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1278	8.22	1.94	12	0.40	1356.00	5734.00	31650	20230419	-64.80	10860	20231025	2.58	31650	-64.80	20230419	10860	2.58	20231025	31650	-64.80	20230419	10860	2.58	20231025	2.07	N	340930	500	57 억	55196	N	N	168	N	N
37	20231025	131103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11160	-400	5	-3.46	463972880	40840	120.47	11780	11800	10860	15020	8100	11560	11360.75	0.48	10561	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1280	8.23	1.95	12	0.36	1356.00	5734.00	31650	20230419	-64.74	10860	20231025	2.76	31650	-64.74	20230419	10860	2.76	20231025	31650	-64.74	20230419	10860	2.76	20231025	2.07	N	340930	500	57 억	55196	N	N	168	N	N
38	20231025	121106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11290	-270	5	-2.34	417493550	36696	108.25	11780	11800	10860	15020	8100	11560	11377.09	0.48	12916	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1295	8.33	1.97	12	0.32	1356.00	5734.00	31650	20230419	-64.33	10860	20231025	3.96	31650	-64.33	20230419	10860	3.96	20231025	31650	-64.33	20230419	10860	3.96	20231025	2.07	N	340930	500	57 억	55196	N	N	168	N	N
39	20231025	111105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11400	-160	5	-1.38	368269720	32348	95.42	11780	11800	10860	15020	8100	11560	11384.62	0.48	12567	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1307	8.41	1.99	12	0.28	1356.00	5734.00	31650	20230419	-63.98	10860	20231025	4.97	31650	-63.98	20230419	10860	4.97	20231025	31650	-63.98	20230419	10860	4.97	20231025	2.07	N	340930	500	57 억	55196	N	N	168	N	N
40	20231025	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11510	-50	5	-0.43	55528450	4794	14.14	11780	11800	11480	15020	8100	11560	11582.91	0.48	-699	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1320	8.49	2.01	12	0.04	1356.00	5734.00	31650	20230419	-63.63	11020	20231024	4.45	31650	-63.63	20230419	11020	4.45	20231024	31650	-63.63	20230419	11020	4.45	20231024	2.07	N	340930	500	57 억	55196	N	N	168	N	N
41	20231025	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11690	130	2	1.12	14759620	1261	3.72	11780	11800	11650	15020	8100	11560	11704.69	0.48	-220	12226	11892	11456	11122	10686	12060	11290	57	3460	500	8090	10	1	11468150	1341	8.62	2.04	12	0.01	1356.00	5734.00	31650	20230419	-63.06	11020	20231024	6.08	31650	-63.06	20230419	11020	6.08	20231024	31650	-63.06	20230419	11020	6.08	20231024	2.07	N	340930	500	57 억	55196	N	N	168	N	N
42	20231024	161038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11560	80	2	0.70	386376990	33876	129.22	11490	11790	11020	14920	8040	11480	11405.54	0.44	5261	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1326	8.53	2.02	12	0.30	1356.00	5734.00	31650	20230419	-63.48	11020	20231024	4.90	31650	-63.48	20230419	11020	4.90	20231024	31650	-63.48	20230419	11020	4.90	20231024	2.13	N	340930	500	57 억	49935	N	N	168	N	N
43	20231024	151055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11700	220	2	1.92	377411930	33108	126.29	11490	11790	11020	14920	8040	11480	11399.42	0.44	5155	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1342	8.63	2.04	12	0.29	1356.00	5734.00	31650	20230419	-63.03	11020	20231024	6.17	31650	-63.03	20230419	11020	6.17	20231024	31650	-63.03	20230419	11020	6.17	20231024	2.13	N	340930	500	57 억	49935	N	N	0	N	N
44	20231024	141037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11630	150	2	1.31	297045100	26228	100.05	11490	11650	11020	14920	8040	11480	11325.50	0.44	1491	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1334	8.58	2.03	12	0.23	1356.00	5734.00	31650	20230419	-63.25	11020	20231024	5.54	31650	-63.25	20230419	11020	5.54	20231024	31650	-63.25	20230419	11020	5.54	20231024	2.13	N	340930	500	57 억	49935	N	N	0	N	N
45	20231024	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11510	30	2	0.26	264194580	23387	89.21	11490	11650	11020	14920	8040	11480	11296.64	0.44	37	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1320	8.49	2.01	12	0.20	1356.00	5734.00	31650	20230419	-63.63	11020	20231024	4.45	31650	-63.63	20230419	11020	4.45	20231024	31650	-63.63	20230419	11020	4.45	20231024	2.13	N	340930	500	57 억	49935	N	N	0	N	N
46	20231024	121054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11350	-130	5	-1.13	229811100	20383	77.75	11490	11650	11020	14920	8040	11480	11274.65	0.44	-1831	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1302	8.37	1.98	12	0.18	1356.00	5734.00	31650	20230419	-64.14	11020	20231024	2.99	31650	-64.14	20230419	11020	2.99	20231024	31650	-64.14	20230419	11020	2.99	20231024	2.13	N	340930	500	57 억	49935	N	N	0	N	N
47	20231024	111049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11170	-310	5	-2.70	212889670	18886	72.04	11490	11650	11020	14920	8040	11480	11272.35	0.44	-1757	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1281	8.24	1.95	12	0.16	1356.00	5734.00	31650	20230419	-64.71	11020	20231024	1.36	31650	-64.71	20230419	11020	1.36	20231024	31650	-64.71	20230419	11020	1.36	20231024	2.13	N	340930	500	57 억	49935	N	N	0	N	N
48	20231024	101040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11210	-270	5	-2.35	120978140	10614	40.49	11490	11650	11210	14920	8040	11480	11397.98	0.44	-2134	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1286	8.27	1.96	12	0.09	1356.00	5734.00	31650	20230419	-64.58	11210	20231024	0.00	31650	-64.58	20230419	11210	0.00	20231024	31650	-64.58	20230419	11210	0.00	20231024	2.13	N	340930	500	57 억	49935	N	N	0	N	N
49	20231024	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11650	170	2	1.48	19818790	1715	6.54	11490	11650	11490	14920	8040	11480	11556.15	0.44	578	11980	11730	11570	11320	11160	11855	11445	57	3440	500	8030	10	1	11468150	1336	8.59	2.03	12	0.01	1356.00	5734.00	31650	20230419	-63.19	11410	20231023	2.10	31650	-63.19	20230419	11410	2.10	20231023	31650	-63.19	20230419	11410	2.10	20231023	2.13	N	340930	500	57 억	49935	N	N	0	N	N
50	20231023	161032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11480	-220	5	-1.88	301312730	26024	55.14	11410	11820	11410	15210	8190	11700	11578.56	0.38	5944	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1317	8.47	2.00	12	0.23	1356.00	5734.00	31650	20230419	-63.73	11410	20231023	0.61	31650	-63.73	20230419	11410	0.61	20231023	31650	-63.73	20230419	11410	0.61	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
51	20231023	151037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11490	-210	5	-1.79	275991210	23820	50.47	11410	11820	11410	15210	8190	11700	11586.53	0.38	5842	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1318	8.47	2.00	12	0.21	1356.00	5734.00	31650	20230419	-63.70	11410	20231023	0.70	31650	-63.70	20230419	11410	0.70	20231023	31650	-63.70	20230419	11410	0.70	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
52	20231023	141035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11530	-170	5	-1.45	242000100	20866	44.21	11410	11820	11410	15210	8190	11700	11597.82	0.38	4871	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1322	8.50	2.01	12	0.18	1356.00	5734.00	31650	20230419	-63.57	11410	20231023	1.05	31650	-63.57	20230419	11410	1.05	20231023	31650	-63.57	20230419	11410	1.05	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
53	20231023	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11650	-50	5	-0.43	210532550	18146	38.45	11410	11820	11410	15210	8190	11700	11602.15	0.38	4942	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1336	8.59	2.03	12	0.16	1356.00	5734.00	31650	20230419	-63.19	11410	20231023	2.10	31650	-63.19	20230419	11410	2.10	20231023	31650	-63.19	20230419	11410	2.10	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
54	20231023	121032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11680	-20	5	-0.17	203097420	17507	37.10	11410	11820	11410	15210	8190	11700	11600.93	0.38	5217	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1339	8.61	2.04	12	0.15	1356.00	5734.00	31650	20230419	-63.10	11410	20231023	2.37	31650	-63.10	20230419	11410	2.37	20231023	31650	-63.10	20230419	11410	2.37	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
55	20231023	111029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11750	50	2	0.43	186849720	16118	34.15	11410	11820	11410	15210	8190	11700	11592.61	0.38	5021	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1348	8.67	2.05	12	0.14	1356.00	5734.00	31650	20230419	-62.88	11410	20231023	2.98	31650	-62.88	20230419	11410	2.98	20231023	31650	-62.88	20230419	11410	2.98	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
56	20231023	101022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11600	-100	5	-0.85	136905930	11852	25.11	11410	11800	11410	15210	8190	11700	11551.29	0.38	3209	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1330	8.55	2.02	12	0.10	1356.00	5734.00	31650	20230419	-63.35	11410	20231023	1.67	31650	-63.35	20230419	11410	1.67	20231023	31650	-63.35	20230419	11410	1.67	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
57	20231023	091043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11700	0	3	0.00	75309460	6542	13.86	11410	11700	11410	15210	8190	11700	11511.69	0.38	3887	12533	12116	11783	11366	11033	11950	11200	57	3510	500	8190	10	1	11468150	1342	8.63	2.04	12	0.06	1356.00	5734.00	31650	20230419	-63.03	11410	20231023	2.54	31650	-63.03	20230419	11410	2.54	20231023	31650	-63.03	20230419	11410	2.54	20231023	2.16	N	340930	500	57 억	43990	N	N	0	N	N
58	20231020	161026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11700	-500	5	-4.10	548362630	46751	152.03	12200	12200	11450	15860	8540	12200	11728.97	0.37	902	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1342	8.63	2.04	12	0.41	1356.00	5734.00	31650	20230419	-63.03	11450	20231020	2.18	31650	-63.03	20230419	11450	2.18	20231020	31650	-63.03	20230419	11450	2.18	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
59	20231020	151025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11780	-420	5	-3.44	534287960	45546	148.11	12200	12200	11450	15860	8540	12200	11730.22	0.37	687	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1351	8.69	2.05	12	0.40	1356.00	5734.00	31650	20230419	-62.78	11450	20231020	2.88	31650	-62.78	20230419	11450	2.88	20231020	31650	-62.78	20230419	11450	2.88	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
60	20231020	141037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11950	-250	5	-2.05	455165370	38858	126.36	12200	12200	11450	15860	8540	12200	11712.93	0.37	2037	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1370	8.81	2.08	12	0.34	1356.00	5734.00	31650	20230419	-62.24	11450	20231020	4.37	31650	-62.24	20230419	11450	4.37	20231020	31650	-62.24	20230419	11450	4.37	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
61	20231020	131009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11800	-400	5	-3.28	427159570	36507	118.71	12200	12200	11450	15860	8540	12200	11700.07	0.37	2360	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1353	8.70	2.06	12	0.32	1356.00	5734.00	31650	20230419	-62.72	11450	20231020	3.06	31650	-62.72	20230419	11450	3.06	20231020	31650	-62.72	20230419	11450	3.06	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
62	20231020	121019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11660	-540	5	-4.43	400467090	34231	111.31	12200	12200	11450	15860	8540	12200	11698.23	0.37	1676	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1337	8.60	2.03	12	0.30	1356.00	5734.00	31650	20230419	-63.16	11450	20231020	1.83	31650	-63.16	20230419	11450	1.83	20231020	31650	-63.16	20230419	11450	1.83	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
63	20231020	111030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11650	-550	5	-4.51	378257120	32321	105.10	12200	12200	11450	15860	8540	12200	11702.37	0.37	1049	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1336	8.59	2.03	12	0.28	1356.00	5734.00	31650	20230419	-63.19	11450	20231020	1.75	31650	-63.19	20230419	11450	1.75	20231020	31650	-63.19	20230419	11450	1.75	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
64	20231020	101021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11490	-710	5	-5.82	298624890	25429	82.69	12200	12200	11450	15860	8540	12200	11742.58	0.37	803	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1318	8.47	2.00	12	0.22	1356.00	5734.00	31650	20230419	-63.70	11450	20231020	0.35	31650	-63.70	20230419	11450	0.35	20231020	31650	-63.70	20230419	11450	0.35	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
65	20231020	091018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11800	-400	5	-3.28	101008470	8492	27.61	12200	12200	11700	15860	8540	12200	11892.74	0.37	2106	12820	12510	12340	12030	11860	12425	11945	57	3660	500	8540	10	1	11468150	1353	8.70	2.06	12	0.07	1356.00	5734.00	31650	20230419	-62.72	11700	20231020	0.85	31650	-62.72	20230419	11700	0.85	20231020	31650	-62.72	20230419	11700	0.85	20231020	2.18	N	340930	500	57 억	42320	N	N	13	N	N
66	20231019	161017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12200	-560	5	-4.39	377836090	30731	197.30	12600	12650	12170	16580	8940	12760	12294.95	0.40	-3733	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1399	9.00	2.13	12	0.27	1356.00	5734.00	31650	20230419	-61.45	12170	20231019	0.25	31650	-61.45	20230419	12170	0.25	20231019	31650	-61.45	20230419	12170	0.25	20231019	2.19	N	340930	500	57 억	46053	N	N	13	N	N
67	20231019	151005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12190	-570	5	-4.47	344840990	28024	179.92	12600	12650	12180	16580	8940	12760	12305.20	0.40	-3446	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1398	8.99	2.13	12	0.24	1356.00	5734.00	31650	20230419	-61.48	12180	20231019	0.08	31650	-61.48	20230419	12180	0.08	20231019	31650	-61.48	20230419	12180	0.08	20231019	2.19	N	340930	500	57 억	46053	N	N	21	N	N
68	20231019	141022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12270	-490	5	-3.84	304630870	24725	158.74	12600	12650	12190	16580	8940	12760	12320.76	0.40	-3437	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1407	9.05	2.14	12	0.22	1356.00	5734.00	31650	20230419	-61.23	12190	20231019	0.66	31650	-61.23	20230419	12190	0.66	20231019	31650	-61.23	20230419	12190	0.66	20231019	2.19	N	340930	500	57 억	46053	N	N	21	N	N
69	20231019	131012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12270	-490	5	-3.84	262937110	21310	136.81	12600	12650	12190	16580	8940	12760	12338.67	0.40	-3478	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1407	9.05	2.14	12	0.19	1356.00	5734.00	31650	20230419	-61.23	12190	20231019	0.66	31650	-61.23	20230419	12190	0.66	20231019	31650	-61.23	20230419	12190	0.66	20231019	2.19	N	340930	500	57 억	46053	N	N	21	N	N
70	20231019	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12260	-500	5	-3.92	205633450	16625	106.73	12600	12650	12250	16580	8940	12760	12368.93	0.40	-2976	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1406	9.04	2.14	12	0.14	1356.00	5734.00	31650	20230419	-61.26	12240	20231006	0.16	31650	-61.26	20230419	12240	0.16	20231006	31650	-61.26	20230419	12240	0.16	20231006	2.19	N	340930	500	57 억	46053	N	N	21	N	N
71	20231019	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12300	-460	5	-3.61	157992580	12750	81.86	12600	12650	12250	16580	8940	12760	12391.57	0.40	-1702	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1411	9.07	2.15	12	0.11	1356.00	5734.00	31650	20230419	-61.14	12240	20231006	0.49	31650	-61.14	20230419	12240	0.49	20231006	31650	-61.14	20230419	12240	0.49	20231006	2.19	N	340930	500	57 억	46053	N	N	21	N	N
72	20231019	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12370	-390	5	-3.06	107860290	8690	55.79	12600	12650	12250	16580	8940	12760	12412.00	0.40	-754	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1419	9.12	2.16	12	0.08	1356.00	5734.00	31650	20230419	-60.92	12240	20231006	1.06	31650	-60.92	20230419	12240	1.06	20231006	31650	-60.92	20230419	12240	1.06	20231006	2.19	N	340930	500	57 억	46053	N	N	21	N	N
73	20231019	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	-310	5	-2.43	25247420	2015	12.94	12600	12650	12440	16580	8940	12760	12529.74	0.40	-1453	13353	13056	12903	12606	12453	12980	12530	57	3820	500	8930	10	1	11468150	1428	9.18	2.17	12	0.02	1356.00	5734.00	31650	20230419	-60.66	12240	20231006	1.72	31650	-60.66	20230419	12240	1.72	20231006	31650	-60.66	20230419	12240	1.72	20231006	2.19	N	340930	500	57 억	46053	N	N	21	N	N
74	20231018	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12760	-350	5	-2.67	200105700	15498	130.29	12980	13200	12750	17040	9180	13110	12911.82	0.44	-4008	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1463	9.41	2.23	12	0.14	1356.00	5734.00	31650	20230419	-59.68	12240	20231006	4.25	31650	-59.68	20230419	12240	4.25	20231006	31650	-59.68	20230419	12240	4.25	20231006	2.18	N	340930	500	57 억	50061	N	N	21	N	N
75	20231018	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12870	-240	5	-1.83	189582730	14674	123.36	12980	13200	12750	17040	9180	13110	12919.64	0.44	-3997	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1476	9.49	2.24	12	0.13	1356.00	5734.00	31650	20230419	-59.34	12240	20231006	5.15	31650	-59.34	20230419	12240	5.15	20231006	31650	-59.34	20230419	12240	5.15	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
76	20231018	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12780	-330	5	-2.52	179477390	13883	116.71	12980	13200	12780	17040	9180	13110	12927.85	0.44	-3806	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1466	9.42	2.23	12	0.12	1356.00	5734.00	31650	20230419	-59.62	12240	20231006	4.41	31650	-59.62	20230419	12240	4.41	20231006	31650	-59.62	20230419	12240	4.41	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
77	20231018	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12910	-200	5	-1.53	105786100	8152	68.53	12980	13200	12870	17040	9180	13110	12976.71	0.44	340	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1481	9.52	2.25	12	0.07	1356.00	5734.00	31650	20230419	-59.21	12240	20231006	5.47	31650	-59.21	20230419	12240	5.47	20231006	31650	-59.21	20230419	12240	5.47	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
78	20231018	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12910	-200	5	-1.53	80919170	6221	52.30	12980	13200	12880	17040	9180	13110	13007.42	0.44	355	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1481	9.52	2.25	12	0.05	1356.00	5734.00	31650	20230419	-59.21	12240	20231006	5.47	31650	-59.21	20230419	12240	5.47	20231006	31650	-59.21	20230419	12240	5.47	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
79	20231018	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12950	-160	5	-1.22	76411950	5872	49.37	12980	13200	12880	17040	9180	13110	13012.93	0.44	437	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1485	9.55	2.26	12	0.05	1356.00	5734.00	31650	20230419	-59.08	12240	20231006	5.80	31650	-59.08	20230419	12240	5.80	20231006	31650	-59.08	20230419	12240	5.80	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
80	20231018	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12990	-120	5	-0.92	45928710	3516	29.56	12980	13200	12950	17040	9180	13110	13062.77	0.44	388	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1490	9.58	2.27	12	0.03	1356.00	5734.00	31650	20230419	-58.96	12240	20231006	6.13	31650	-58.96	20230419	12240	6.13	20231006	31650	-58.96	20230419	12240	6.13	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
81	20231018	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13200	90	2	0.69	8853670	681	5.73	12980	13200	12950	17040	9180	13110	13000.98	0.44	24	13316	13212	13146	13042	12976	13180	13010	57	3930	500	9170	10	1	11468150	1514	9.73	2.30	12	0.01	1356.00	5734.00	31650	20230419	-58.29	12240	20231006	7.84	31650	-58.29	20230419	12240	7.84	20231006	31650	-58.29	20230419	12240	7.84	20231006	2.18	N	340930	500	57 억	50061	N	N	9	N	N
82	20231017	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13110	-30	5	-0.23	150527270	11456	69.78	13140	13250	13080	17080	9200	13140	13139.65	0.44	-387	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1503	9.67	2.29	12	0.10	1356.00	5734.00	31650	20230419	-58.58	12240	20231006	7.11	31650	-58.58	20230419	12240	7.11	20231006	31650	-58.58	20230419	12240	7.11	20231006	2.19	N	340930	500	57 억	50184	N	N	9	N	N
83	20231017	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13140	0	3	0.00	134095940	10204	62.16	13140	13250	13080	17080	9200	13140	13141.51	0.44	-366	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1507	9.69	2.29	12	0.09	1356.00	5734.00	31650	20230419	-58.48	12240	20231006	7.35	31650	-58.48	20230419	12240	7.35	20231006	31650	-58.48	20230419	12240	7.35	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
84	20231017	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13090	-50	5	-0.38	119603700	9098	55.42	13140	13250	13080	17080	9200	13140	13146.16	0.44	-223	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1501	9.65	2.28	12	0.08	1356.00	5734.00	31650	20230419	-58.64	12240	20231006	6.94	31650	-58.64	20230419	12240	6.94	20231006	31650	-58.64	20230419	12240	6.94	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
85	20231017	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13080	-60	5	-0.46	95728630	7277	44.33	13140	13250	13080	17080	9200	13140	13154.97	0.44	-935	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1500	9.65	2.28	12	0.06	1356.00	5734.00	31650	20230419	-58.67	12240	20231006	6.86	31650	-58.67	20230419	12240	6.86	20231006	31650	-58.67	20230419	12240	6.86	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
86	20231017	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13130	-10	5	-0.08	70567640	5359	32.64	13140	13250	13110	17080	9200	13140	13168.10	0.44	-924	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1506	9.68	2.29	12	0.05	1356.00	5734.00	31650	20230419	-58.52	12240	20231006	7.27	31650	-58.52	20230419	12240	7.27	20231006	31650	-58.52	20230419	12240	7.27	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
87	20231017	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13190	50	2	0.38	59562470	4523	27.55	13140	13250	13110	17080	9200	13140	13168.84	0.44	-809	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1513	9.73	2.30	12	0.04	1356.00	5734.00	31650	20230419	-58.33	12240	20231006	7.76	31650	-58.33	20230419	12240	7.76	20231006	31650	-58.33	20230419	12240	7.76	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
88	20231017	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13130	-10	5	-0.08	26583030	2017	12.29	13140	13250	13110	17080	9200	13140	13179.63	0.44	974	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1506	9.68	2.29	12	0.02	1356.00	5734.00	31650	20230419	-58.52	12240	20231006	7.27	31650	-58.52	20230419	12240	7.27	20231006	31650	-58.52	20230419	12240	7.27	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
89	20231017	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13140	0	3	0.00	6175930	469	2.86	13140	13250	13140	17080	9200	13140	13168.72	0.44	182	13506	13322	13096	12912	12686	13210	12800	57	3940	500	9190	10	1	11468150	1507	9.69	2.29	12	0.00	1356.00	5734.00	31650	20230419	-58.48	12240	20231006	7.35	31650	-58.48	20230419	12240	7.35	20231006	31650	-58.48	20230419	12240	7.35	20231006	2.19	N	340930	500	57 억	50184	N	N	15	N	N
90	20231016	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13140	-140	5	-1.05	213268120	16417	74.42	13280	13280	12870	17260	9300	13280	12990.09	0.45	-815	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1507	9.69	2.29	12	0.14	1356.00	5734.00	31650	20230419	-58.48	12240	20231006	7.35	31650	-58.48	20230419	12240	7.35	20231006	31650	-58.48	20230419	12240	7.35	20231006	2.22	N	340930	500	57 억	51388	N	N	15	N	N
91	20231016	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12920	-360	5	-2.71	192887780	14865	67.38	13280	13280	12870	17260	9300	13280	12975.97	0.45	-75	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1482	9.53	2.25	12	0.13	1356.00	5734.00	31650	20230419	-59.18	12240	20231006	5.56	31650	-59.18	20230419	12240	5.56	20231006	31650	-59.18	20230419	12240	5.56	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
92	20231016	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12890	-390	5	-2.94	161172110	12404	56.23	13280	13280	12870	17260	9300	13280	12993.56	0.45	-746	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1478	9.51	2.25	12	0.11	1356.00	5734.00	31650	20230419	-59.27	12240	20231006	5.31	31650	-59.27	20230419	12240	5.31	20231006	31650	-59.27	20230419	12240	5.31	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
93	20231016	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12930	-350	5	-2.64	148979760	11459	51.94	13280	13280	12870	17260	9300	13280	13001.11	0.45	-727	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1483	9.54	2.25	12	0.10	1356.00	5734.00	31650	20230419	-59.15	12240	20231006	5.64	31650	-59.15	20230419	12240	5.64	20231006	31650	-59.15	20230419	12240	5.64	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
94	20231016	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12880	-400	5	-3.01	142822210	10981	49.78	13280	13280	12880	17260	9300	13280	13006.30	0.45	-672	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1477	9.50	2.25	12	0.10	1356.00	5734.00	31650	20230419	-59.30	12240	20231006	5.23	31650	-59.30	20230419	12240	5.23	20231006	31650	-59.30	20230419	12240	5.23	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
95	20231016	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12980	-300	5	-2.26	112967380	8676	39.33	13280	13280	12960	17260	9300	13280	13020.68	0.45	914	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1489	9.57	2.26	12	0.08	1356.00	5734.00	31650	20230419	-58.99	12240	20231006	6.05	31650	-58.99	20230419	12240	6.05	20231006	31650	-58.99	20230419	12240	6.05	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
96	20231016	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13080	-200	5	-1.51	60375620	4634	21.01	13280	13280	12960	17260	9300	13280	13028.83	0.45	-157	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1500	9.65	2.28	12	0.04	1356.00	5734.00	31650	20230419	-58.67	12240	20231006	6.86	31650	-58.67	20230419	12240	6.86	20231006	31650	-58.67	20230419	12240	6.86	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
97	20231016	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12960	-320	5	-2.41	20267550	1558	7.06	13280	13280	12960	17260	9300	13280	13008.70	0.45	69	13846	13562	13416	13132	12986	13490	13060	57	3980	500	9290	10	1	11468150	1486	9.56	2.26	12	0.01	1356.00	5734.00	31650	20230419	-59.05	12240	20231006	5.88	31650	-59.05	20230419	12240	5.88	20231006	31650	-59.05	20230419	12240	5.88	20231006	2.22	N	340930	500	57 억	51388	N	N	0	N	N
98	20231012	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13450	430	2	3.30	255326360	19084	95.77	12940	13480	12940	16920	9120	13020	13379.08	0.40	8621	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1542	9.92	2.35	12	0.17	1356.00	5734.00	31650	20230419	-57.50	12240	20231006	9.89	31650	-57.50	20230419	12240	9.89	20231006	31650	-57.50	20230419	12240	9.89	20231006	2.30	N	340930	500	57 억	46211	N	N	520	N	N
99	20231012	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13460	440	2	3.38	242225350	18110	90.88	12940	13480	12940	16920	9120	13020	13375.23	0.40	8261	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1544	9.93	2.35	12	0.16	1356.00	5734.00	31650	20230419	-57.47	12240	20231006	9.97	31650	-57.47	20230419	12240	9.97	20231006	31650	-57.47	20230419	12240	9.97	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
100	20231012	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13430	410	2	3.15	214603020	16057	80.58	12940	13450	12940	16920	9120	13020	13365.08	0.40	7786	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1540	9.90	2.34	12	0.14	1356.00	5734.00	31650	20230419	-57.57	12240	20231006	9.72	31650	-57.57	20230419	12240	9.72	20231006	31650	-57.57	20230419	12240	9.72	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
101	20231012	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13380	360	2	2.76	175199010	13121	65.85	12940	13440	12940	16920	9120	13020	13352.57	0.40	5625	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1534	9.87	2.33	12	0.11	1356.00	5734.00	31650	20230419	-57.73	12240	20231006	9.31	31650	-57.73	20230419	12240	9.31	20231006	31650	-57.73	20230419	12240	9.31	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
102	20231012	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13380	360	2	2.76	167010260	12509	62.77	12940	13440	12940	16920	9120	13020	13351.21	0.40	5445	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1534	9.87	2.33	12	0.11	1356.00	5734.00	31650	20230419	-57.73	12240	20231006	9.31	31650	-57.73	20230419	12240	9.31	20231006	31650	-57.73	20230419	12240	9.31	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
103	20231012	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13400	380	2	2.92	151363910	11341	56.91	12940	13440	12940	16920	9120	13020	13346.61	0.40	5000	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1537	9.88	2.34	12	0.10	1356.00	5734.00	31650	20230419	-57.66	12240	20231006	9.48	31650	-57.66	20230419	12240	9.48	20231006	31650	-57.66	20230419	12240	9.48	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
104	20231012	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13350	330	2	2.53	106638080	7998	40.14	12940	13440	12940	16920	9120	13020	13333.09	0.40	3334	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1531	9.85	2.33	12	0.07	1356.00	5734.00	31650	20230419	-57.82	12240	20231006	9.07	31650	-57.82	20230419	12240	9.07	20231006	31650	-57.82	20230419	12240	9.07	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
105	20231012	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13360	340	2	2.61	27951730	2117	10.62	12940	13380	12940	16920	9120	13020	13203.46	0.40	697	13340	13180	12940	12780	12540	13260	12860	57	3900	500	9110	10	1	11468150	1532	9.85	2.33	12	0.02	1356.00	5734.00	31650	20230419	-57.79	12240	20231006	9.15	31650	-57.79	20230419	12240	9.15	20231006	31650	-57.79	20230419	12240	9.15	20231006	2.30	N	340930	500	57 억	46211	N	N	42	N	N
106	20231011	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13020	430	2	3.42	258563160	19882	45.02	12720	13100	12700	16360	8820	12590	13004.88	0.31	11201	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1493	9.60	2.27	12	0.17	1356.00	5734.00	31650	20230419	-58.86	12240	20231006	6.37	31650	-58.86	20230419	12240	6.37	20231006	31650	-58.86	20230419	12240	6.37	20231006	2.33	N	340930	500	57 억	35010	N	N	42	N	N
107	20231011	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12900	310	2	2.46	253050150	19457	44.06	12720	13100	12700	16360	8820	12590	13005.61	0.31	11138	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1479	9.51	2.25	12	0.17	1356.00	5734.00	31650	20230419	-59.24	12240	20231006	5.39	31650	-59.24	20230419	12240	5.39	20231006	31650	-59.24	20230419	12240	5.39	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
108	20231011	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13030	440	2	3.49	216062810	16614	37.62	12720	13100	12700	16360	8820	12590	13004.86	0.31	10201	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1494	9.61	2.27	12	0.14	1356.00	5734.00	31650	20230419	-58.83	12240	20231006	6.45	31650	-58.83	20230419	12240	6.45	20231006	31650	-58.83	20230419	12240	6.45	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
109	20231011	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13040	450	2	3.57	200705490	15439	34.96	12720	13100	12700	16360	8820	12590	12999.90	0.31	9696	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1495	9.62	2.27	12	0.13	1356.00	5734.00	31650	20230419	-58.80	12240	20231006	6.54	31650	-58.80	20230419	12240	6.54	20231006	31650	-58.80	20230419	12240	6.54	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
110	20231011	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13080	490	2	3.89	185345660	14263	32.30	12720	13100	12700	16360	8820	12590	12994.86	0.31	8918	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1500	9.65	2.28	12	0.12	1356.00	5734.00	31650	20230419	-58.67	12240	20231006	6.86	31650	-58.67	20230419	12240	6.86	20231006	31650	-58.67	20230419	12240	6.86	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
111	20231011	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13040	450	2	3.57	131674900	10158	23.00	12720	13090	12700	16360	8820	12590	12962.68	0.31	6547	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1495	9.62	2.27	12	0.09	1356.00	5734.00	31650	20230419	-58.80	12240	20231006	6.54	31650	-58.80	20230419	12240	6.54	20231006	31650	-58.80	20230419	12240	6.54	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
112	20231011	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13020	430	2	3.42	100547850	7765	17.58	12720	13090	12700	16360	8820	12590	12948.85	0.31	4726	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1493	9.60	2.27	12	0.07	1356.00	5734.00	31650	20230419	-58.86	12240	20231006	6.37	31650	-58.86	20230419	12240	6.37	20231006	31650	-58.86	20230419	12240	6.37	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
113	20231011	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12830	240	2	1.91	12839270	1002	2.27	12720	12900	12700	16360	8820	12590	12813.64	0.31	529	13463	13026	12783	12346	12103	13245	12565	57	3770	500	8810	10	1	11468150	1471	9.46	2.24	12	0.01	1356.00	5734.00	31650	20230419	-59.46	12240	20231006	4.82	31650	-59.46	20230419	12240	4.82	20231006	31650	-59.46	20230419	12240	4.82	20231006	2.33	N	340930	500	57 억	35010	N	N	112	N	N
114	20231010	161601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	-160	5	-1.25	566283510	44070	244.59	12540	13220	12540	16570	8930	12750	12850.65	0.31	-651	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1444	9.28	2.20	12	0.38	1356.00	5734.00	31650	20230419	-60.22	12240	20231006	2.86	31650	-60.22	20230419	12240	2.86	20231006	31650	-60.22	20230419	12240	2.86	20231006	2.36	N	340930	500	57 억	35846	N	N	112	N	N
115	20231010	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12820	70	2	0.55	536039180	41668	231.26	12540	13220	12540	16570	8930	12750	12864.53	0.31	-986	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1470	9.45	2.24	12	0.36	1356.00	5734.00	31650	20230419	-59.49	12240	20231006	4.74	31650	-59.49	20230419	12240	4.74	20231006	31650	-59.49	20230419	12240	4.74	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
116	20231010	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12680	-70	5	-0.55	418545280	32418	179.92	12540	13220	12540	16570	8930	12750	12910.89	0.31	1454	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1454	9.35	2.21	12	0.28	1356.00	5734.00	31650	20230419	-59.94	12240	20231006	3.59	31650	-59.94	20230419	12240	3.59	20231006	31650	-59.94	20230419	12240	3.59	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
117	20231010	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12880	130	2	1.02	291976000	22506	124.91	12540	13220	12540	16570	8930	12750	12973.25	0.31	2752	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1477	9.50	2.25	12	0.20	1356.00	5734.00	31650	20230419	-59.30	12240	20231006	5.23	31650	-59.30	20230419	12240	5.23	20231006	31650	-59.30	20230419	12240	5.23	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
118	20231010	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12950	200	2	1.57	262257750	20182	112.01	12540	13220	12540	16570	8930	12750	12994.64	0.31	2992	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1485	9.55	2.26	12	0.18	1356.00	5734.00	31650	20230419	-59.08	12240	20231006	5.80	31650	-59.08	20230419	12240	5.80	20231006	31650	-59.08	20230419	12240	5.80	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
119	20231010	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13070	320	2	2.51	234606240	18061	100.24	12540	13220	12540	16570	8930	12750	12989.66	0.31	3601	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1499	9.64	2.28	12	0.16	1356.00	5734.00	31650	20230419	-58.70	12240	20231006	6.78	31650	-58.70	20230419	12240	6.78	20231006	31650	-58.70	20230419	12240	6.78	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
120	20231010	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	13190	440	2	3.45	214307110	16513	91.65	12540	13220	12540	16570	8930	12750	12978.08	0.31	3457	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1513	9.73	2.30	12	0.14	1356.00	5734.00	31650	20230419	-58.33	12240	20231006	7.76	31650	-58.33	20230419	12240	7.76	20231006	31650	-58.33	20230419	12240	7.76	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
121	20231010	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12720	-30	5	-0.24	37749650	2996	16.63	12540	12720	12540	16570	8930	12750	12600.02	0.31	515	13103	12926	12583	12406	12063	13015	12495	57	3820	500	8920	10	1	11468150	1459	9.38	2.22	12	0.03	1356.00	5734.00	31650	20230419	-59.81	12240	20231006	3.92	31650	-59.81	20230419	12240	3.92	20231006	31650	-59.81	20230419	12240	3.92	20231006	2.36	N	340930	500	57 억	35846	N	N	32	N	N
122	20231006	160935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12750	450	2	3.66	224737850	17766	68.39	12240	12760	12240	15990	8610	12300	12649.29	0.25	7385	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1462	9.40	2.22	12	0.15	1356.00	5734.00	31650	20230419	-59.72	12240	20231006	4.17	31650	-59.72	20230419	12240	4.17	20231006	31650	-59.72	20230419	12240	4.17	20231006	2.37	N	340930	500	57 억	28461	N	N	32	N	N
123	20231006	150920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12750	450	2	3.66	215738200	17060	65.67	12240	12750	12240	15990	8610	12300	12645.85	0.25	7199	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1462	9.40	2.22	12	0.15	1356.00	5734.00	31650	20230419	-59.72	12240	20231006	4.17	31650	-59.72	20230419	12240	4.17	20231006	31650	-59.72	20230419	12240	4.17	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N
124	20231006	140923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12720	420	2	3.41	194248450	15373	59.17	12240	12750	12240	15990	8610	12300	12635.69	0.25	7327	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1459	9.38	2.22	12	0.13	1356.00	5734.00	31650	20230419	-59.81	12240	20231006	3.92	31650	-59.81	20230419	12240	3.92	20231006	31650	-59.81	20230419	12240	3.92	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N
125	20231006	130912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12730	430	2	3.50	162614480	12887	49.61	12240	12750	12240	15990	8610	12300	12618.49	0.25	7022	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1460	9.39	2.22	12	0.11	1356.00	5734.00	31650	20230419	-59.78	12240	20231006	4.00	31650	-59.78	20230419	12240	4.00	20231006	31650	-59.78	20230419	12240	4.00	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N
126	20231006	120911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12650	350	2	2.85	139196060	11041	42.50	12240	12750	12240	15990	8610	12300	12607.20	0.25	5505	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1451	9.33	2.21	12	0.10	1356.00	5734.00	31650	20230419	-60.03	12240	20231006	3.35	31650	-60.03	20230419	12240	3.35	20231006	31650	-60.03	20230419	12240	3.35	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N
127	20231006	110903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12700	400	2	3.25	118331000	9392	36.15	12240	12750	12240	15990	8610	12300	12599.13	0.25	5173	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1456	9.37	2.21	12	0.08	1356.00	5734.00	31650	20230419	-59.87	12240	20231006	3.76	31650	-59.87	20230419	12240	3.76	20231006	31650	-59.87	20230419	12240	3.76	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N
128	20231006	100910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12690	390	2	3.17	98323320	7816	30.09	12240	12750	12240	15990	8610	12300	12579.75	0.25	3939	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1455	9.36	2.21	12	0.07	1356.00	5734.00	31650	20230419	-59.91	12240	20231006	3.68	31650	-59.91	20230419	12240	3.68	20231006	31650	-59.91	20230419	12240	3.68	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N
129	20231006	090902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	12470	170	2	1.38	9685520	788	3.03	12240	12600	12240	15990	8610	12300	12291.27	0.25	-42	12713	12506	12383	12176	12053	12445	12115	57	3690	500	8610	10	1	11468150	1430	9.20	2.17	12	0.01	1356.00	5734.00	31650	20230419	-60.60	12240	20231006	1.88	31650	-60.60	20230419	12240	1.88	20231006	31650	-60.60	20230419	12240	1.88	20231006	2.37	N	340930	500	57 억	28461	N	N	20	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History