KissMeData/086670/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	-410	5	-3.00	468665440	35145	110.72	13670	13810	13190	17770	9570	13670	13335.24	1.20	-13560	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1210	8.07	1.14	12	0.39	1644.00	11634.00	17850	20221117	-25.71	12580	20230316	5.41	17290	-23.31	20230714	12580	5.41	20230316	17850	-25.71	20221117	12580	5.41	20230316	3.58	N	086670	500	45 억	109062	N	N	8	N	N
3	20231031	150717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-390	5	-2.85	455110910	34123	107.50	13670	13810	13190	17770	9570	13670	13337.37	1.20	-13504	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1212	8.08	1.14	12	0.37	1644.00	11634.00	17850	20221117	-25.60	12580	20230316	5.56	17290	-23.19	20230714	12580	5.56	20230316	17850	-25.60	20221117	12580	5.56	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
4	20231031	140722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	-440	5	-3.22	362225460	27101	85.38	13670	13810	13220	17770	9570	13670	13365.76	1.20	-10986	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1207	8.05	1.14	12	0.30	1644.00	11634.00	17850	20221117	-25.88	12580	20230316	5.17	17290	-23.48	20230714	12580	5.17	20230316	17850	-25.88	20221117	12580	5.17	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
5	20231031	130716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-390	5	-2.85	281566410	21018	66.21	13670	13810	13250	17770	9570	13670	13396.44	1.20	-8931	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1212	8.08	1.14	12	0.23	1644.00	11634.00	17850	20221117	-25.60	12580	20230316	5.56	17290	-23.19	20230714	12580	5.56	20230316	17850	-25.60	20221117	12580	5.56	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
6	20231031	120716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	-340	5	-2.49	232004600	17286	54.46	13670	13810	13250	17770	9570	13670	13421.53	1.20	-7369	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1216	8.11	1.15	12	0.19	1644.00	11634.00	17850	20221117	-25.32	12580	20230316	5.96	17290	-22.90	20230714	12580	5.96	20230316	17850	-25.32	20221117	12580	5.96	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
7	20231031	110734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	-170	5	-1.24	64248540	4731	14.90	13670	13810	13470	17770	9570	13670	13580.33	1.20	-2633	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1232	8.21	1.16	12	0.05	1644.00	11634.00	17850	20221117	-24.37	12580	20230316	7.31	17290	-21.92	20230714	12580	7.31	20230316	17850	-24.37	20221117	12580	7.31	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
8	20231031	100723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13680	10	2	0.07	33183950	2434	7.67	13670	13810	13540	17770	9570	13670	13633.50	1.20	-1042	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1248	8.32	1.18	12	0.03	1644.00	11634.00	17850	20221117	-23.36	12580	20230316	8.74	17290	-20.88	20230714	12580	8.74	20230316	17850	-23.36	20221117	12580	8.74	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
9	20231031	090721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	-40	5	-0.29	1704400	125	0.39	13670	13690	13630	17770	9570	13670	13635.20	1.20	-2	14090	13880	13640	13430	13190	13760	13310	46	4100	500	9840	10	1	9125174	1244	8.29	1.17	12	0.00	1644.00	11634.00	17850	20221117	-23.64	12580	20230316	8.35	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	12580	8.35	20230316	3.58	N	086670	500	45 억	109062	N	N	9	N	N
10	20231030	160709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-30	5	-0.22	430158190	31743	135.11	13700	13850	13400	17810	9590	13700	13550.01	1.22	-3407	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1247	8.32	1.18	12	0.35	1644.00	11634.00	17850	20221117	-23.42	12580	20230316	8.66	17290	-20.94	20230714	12580	8.66	20230316	17850	-23.42	20221117	12580	8.66	20230316	3.61	N	086670	500	45 억	111401	N	N	9	N	N
11	20231030	150653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	-10	5	-0.07	421544380	31113	132.43	13700	13850	13400	17810	9590	13700	13548.82	1.22	-3346	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1249	8.33	1.18	12	0.34	1644.00	11634.00	17850	20221117	-23.31	12580	20230316	8.82	17290	-20.82	20230714	12580	8.82	20230316	17850	-23.31	20221117	12580	8.82	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
12	20231030	140654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	-10	5	-0.07	344252720	25458	108.36	13700	13850	13400	17810	9590	13700	13522.38	1.22	-2952	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1249	8.33	1.18	12	0.28	1644.00	11634.00	17850	20221117	-23.31	12580	20230316	8.82	17290	-20.82	20230714	12580	8.82	20230316	17850	-23.31	20221117	12580	8.82	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
13	20231030	130655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-150	5	-1.09	269810500	20002	85.14	13700	13850	13400	17810	9590	13700	13489.18	1.22	-1890	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1236	8.24	1.16	12	0.22	1644.00	11634.00	17850	20221117	-24.09	12580	20230316	7.71	17290	-21.63	20230714	12580	7.71	20230316	17850	-24.09	20221117	12580	7.71	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
14	20231030	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	-260	5	-1.90	228198030	16924	72.04	13700	13850	13400	17810	9590	13700	13483.69	1.22	-680	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1226	8.18	1.16	12	0.19	1644.00	11634.00	17850	20221117	-24.71	12580	20230316	6.84	17290	-22.27	20230714	12580	6.84	20230316	17850	-24.71	20221117	12580	6.84	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
15	20231030	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-190	5	-1.39	94423810	6966	29.65	13700	13850	13500	17810	9590	13700	13554.95	1.22	-178	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1233	8.22	1.16	12	0.08	1644.00	11634.00	17850	20221117	-24.31	12580	20230316	7.39	17290	-21.86	20230714	12580	7.39	20230316	17850	-24.31	20221117	12580	7.39	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
16	20231030	100651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-150	5	-1.09	68882920	5080	21.62	13700	13850	13500	17810	9590	13700	13559.63	1.22	-230	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1236	8.24	1.16	12	0.06	1644.00	11634.00	17850	20221117	-24.09	12580	20230316	7.71	17290	-21.63	20230714	12580	7.71	20230316	17850	-24.09	20221117	12580	7.71	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
17	20231030	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	-70	5	-0.51	4974930	363	1.55	13700	13850	13590	17810	9590	13700	13705.04	1.22	-44	14113	13906	13653	13446	13193	13930	13470	46	4110	500	9860	10	1	9125174	1244	8.29	1.17	12	0.00	1644.00	11634.00	17850	20221117	-23.64	12580	20230316	8.35	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	12580	8.35	20230316	3.61	N	086670	500	45 억	111401	N	N	1	N	N
18	20231027	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	100	2	0.74	319673070	23414	82.50	13700	13860	13400	17680	9520	13600	13653.04	1.26	-3409	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1250	8.33	1.18	12	0.26	1644.00	11634.00	17850	20221117	-23.25	12580	20230316	8.90	17290	-20.76	20230714	12580	8.90	20230316	17850	-23.25	20221117	12580	8.90	20230316	3.57	N	086670	500	45 억	114845	N	N	1	N	N
19	20231027	150649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	60	2	0.44	282581330	20710	72.97	13700	13860	13400	17680	9520	13600	13644.68	1.26	-2397	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1246	8.31	1.17	12	0.23	1644.00	11634.00	17850	20221117	-23.47	12580	20230316	8.59	17290	-20.99	20230714	12580	8.59	20230316	17850	-23.47	20221117	12580	8.59	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
20	20231027	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	160	2	1.18	247764520	18165	64.00	13700	13860	13400	17680	9520	13600	13639.67	1.26	-1107	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1256	8.37	1.18	12	0.20	1644.00	11634.00	17850	20221117	-22.91	12580	20230316	9.38	17290	-20.42	20230714	12580	9.38	20230316	17850	-22.91	20221117	12580	9.38	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
21	20231027	130639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13680	80	2	0.59	213202810	15646	55.13	13700	13860	13400	17680	9520	13600	13626.67	1.26	490	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1248	8.32	1.18	12	0.17	1644.00	11634.00	17850	20221117	-23.36	12580	20230316	8.74	17290	-20.88	20230714	12580	8.74	20230316	17850	-23.36	20221117	12580	8.74	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
22	20231027	120651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	150	2	1.10	180869550	13295	46.84	13700	13850	13400	17680	9520	13600	13604.33	1.26	1641	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1255	8.36	1.18	12	0.15	1644.00	11634.00	17850	20221117	-22.97	12580	20230316	9.30	17290	-20.47	20230714	12580	9.30	20230316	17850	-22.97	20221117	12580	9.30	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
23	20231027	110656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	160	2	1.18	133018940	9829	34.63	13700	13800	13400	17680	9520	13600	13533.31	1.26	1657	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1256	8.37	1.18	12	0.11	1644.00	11634.00	17850	20221117	-22.91	12580	20230316	9.38	17290	-20.42	20230714	12580	9.38	20230316	17850	-22.91	20221117	12580	9.38	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
24	20231027	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	-60	5	-0.44	80180400	5957	20.99	13700	13700	13400	17680	9520	13600	13459.86	1.26	287	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1236	8.24	1.16	12	0.07	1644.00	11634.00	17850	20221117	-24.15	12580	20230316	7.63	17290	-21.69	20230714	12580	7.63	20230316	17850	-24.15	20221117	12580	7.63	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
25	20231027	090644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-70	5	-0.51	5459280	403	1.42	13700	13700	13530	17680	9520	13600	13546.60	1.26	-80	13966	13782	13616	13432	13266	13875	13525	46	4080	500	9790	10	1	9125174	1235	8.23	1.16	12	0.00	1644.00	11634.00	17850	20221117	-24.20	12580	20230316	7.55	17290	-21.75	20230714	12580	7.55	20230316	17850	-24.20	20221117	12580	7.55	20230316	3.57	N	086670	500	45 억	114845	N	N	0	N	N
26	20231026	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	-250	5	-1.81	384111960	28367	48.89	13550	13800	13450	18000	9700	13850	13540.79	1.28	-2282	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1241	8.27	1.17	12	0.31	1644.00	11634.00	17850	20221117	-23.81	12580	20230316	8.11	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	12580	8.11	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
27	20231026	150637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13550	-300	5	-2.17	358587640	26479	45.64	13550	13800	13450	18000	9700	13850	13542.34	1.28	-2371	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1236	8.24	1.16	12	0.29	1644.00	11634.00	17850	20221117	-24.09	12580	20230316	7.71	17290	-21.63	20230714	12580	7.71	20230316	17850	-24.09	20221117	12580	7.71	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
28	20231026	140640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-320	5	-2.31	341820530	25238	43.50	13550	13800	13450	18000	9700	13850	13543.88	1.28	-2526	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1235	8.23	1.16	12	0.28	1644.00	11634.00	17850	20221117	-24.20	12580	20230316	7.55	17290	-21.75	20230714	12580	7.55	20230316	17850	-24.20	20221117	12580	7.55	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
29	20231026	130637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-330	5	-2.38	305615140	22559	38.88	13550	13800	13450	18000	9700	13850	13547.37	1.28	-1554	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1234	8.22	1.16	12	0.25	1644.00	11634.00	17850	20221117	-24.26	12580	20230316	7.47	17290	-21.80	20230714	12580	7.47	20230316	17850	-24.26	20221117	12580	7.47	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
30	20231026	120636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13480	-370	5	-2.67	258725530	19082	32.89	13550	13800	13450	18000	9700	13850	13558.62	1.28	-3265	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1230	8.20	1.16	12	0.21	1644.00	11634.00	17850	20221117	-24.48	12580	20230316	7.15	17290	-22.04	20230714	12580	7.15	20230316	17850	-24.48	20221117	12580	7.15	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
31	20231026	110643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-320	5	-2.31	174518000	12838	22.13	13550	13800	13520	18000	9700	13850	13593.86	1.28	-2614	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1235	8.23	1.16	12	0.14	1644.00	11634.00	17850	20221117	-24.20	12580	20230316	7.55	17290	-21.75	20230714	12580	7.55	20230316	17850	-24.20	20221117	12580	7.55	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
32	20231026	100642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	-160	5	-1.16	133801990	9840	16.96	13550	13800	13520	18000	9700	13850	13597.76	1.28	-906	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1249	8.33	1.18	12	0.11	1644.00	11634.00	17850	20221117	-23.31	12580	20230316	8.82	17290	-20.82	20230714	12580	8.82	20230316	17850	-23.31	20221117	12580	8.82	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
33	20231026	090639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13680	-170	5	-1.23	17511850	1291	2.22	13550	13700	13550	18000	9700	13850	13564.56	1.28	57	14163	14006	13843	13686	13523	13925	13605	46	4150	500	9970	10	1	9125174	1248	8.32	1.18	12	0.01	1644.00	11634.00	17850	20221117	-23.36	12580	20230316	8.74	17290	-20.88	20230714	12580	8.74	20230316	17850	-23.36	20221117	12580	8.74	20230316	3.61	N	086670	500	45 억	117173	N	N	13	N	N
34	20231025	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	180	2	1.32	805226410	58021	53.89	13880	14000	13680	17770	9570	13670	13878.19	1.28	-26	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1264	8.42	1.19	12	0.64	1644.00	11634.00	17850	20221117	-22.41	12580	20230316	10.10	17290	-19.90	20230714	12580	10.10	20230316	17850	-22.41	20221117	12580	10.10	20230316	3.64	N	086670	500	45 억	117142	N	N	13	N	N
35	20231025	150640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	190	2	1.39	773099050	55701	51.74	13880	14000	13680	17770	9570	13670	13879.45	1.28	-240	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1265	8.43	1.19	12	0.61	1644.00	11634.00	17850	20221117	-22.35	12580	20230316	10.17	17290	-19.84	20230714	12580	10.17	20230316	17850	-22.35	20221117	12580	10.17	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
36	20231025	140637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13920	250	2	1.83	744744810	53655	49.84	13880	14000	13680	17770	9570	13670	13880.25	1.28	-260	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1270	8.47	1.20	12	0.59	1644.00	11634.00	17850	20221117	-22.02	12580	20230316	10.65	17290	-19.49	20230714	12580	10.65	20230316	17850	-22.02	20221117	12580	10.65	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
37	20231025	130637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	200	2	1.46	573971230	41428	38.48	13880	13970	13680	17770	9570	13670	13854.67	1.28	1999	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1266	8.44	1.19	12	0.45	1644.00	11634.00	17850	20221117	-22.30	12580	20230316	10.25	17290	-19.78	20230714	12580	10.25	20230316	17850	-22.30	20221117	12580	10.25	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
38	20231025	120637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	260	2	1.90	476831350	34456	32.01	13880	13950	13680	17770	9570	13670	13838.85	1.28	3035	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1271	8.47	1.20	12	0.38	1644.00	11634.00	17850	20221117	-21.96	12580	20230316	10.73	17290	-19.43	20230714	12580	10.73	20230316	17850	-21.96	20221117	12580	10.73	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
39	20231025	110639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	260	2	1.90	424359940	30685	28.50	13880	13950	13680	17770	9570	13670	13829.56	1.28	3270	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1271	8.47	1.20	12	0.34	1644.00	11634.00	17850	20221117	-21.96	12580	20230316	10.73	17290	-19.43	20230714	12580	10.73	20230316	17850	-21.96	20221117	12580	10.73	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
40	20231025	100639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13820	150	2	1.10	276069060	20010	18.59	13880	13890	13680	17770	9570	13670	13796.55	1.28	-1556	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1261	8.41	1.19	12	0.22	1644.00	11634.00	17850	20221117	-22.58	12580	20230316	9.86	17290	-20.07	20230714	12580	9.86	20230316	17850	-22.58	20221117	12580	9.86	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
41	20231025	090635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13850	180	2	1.32	127424530	9237	8.58	13880	13890	13710	17770	9570	13670	13795.01	1.28	281	14130	13900	13610	13380	13090	14015	13495	46	4100	500	9840	10	1	9125174	1264	8.42	1.19	12	0.10	1644.00	11634.00	17850	20221117	-22.41	12580	20230316	10.10	17290	-19.90	20230714	12580	10.10	20230316	17850	-22.41	20221117	12580	10.10	20230316	3.64	N	086670	500	45 억	117142	N	N	30	N	N
42	20231024	160624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	40	2	0.29	1464016200	107379	54.52	13520	13840	13320	17710	9550	13630	13634.16	1.06	20211	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1247	8.32	1.18	12	1.18	1644.00	11634.00	17850	20221117	-23.42	12580	20230316	8.66	17290	-20.94	20230714	12580	8.66	20230316	17850	-23.42	20221117	12580	8.66	20230316	3.72	N	086670	500	45 억	96917	N	N	30	N	N
43	20231024	150634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13790	160	2	1.17	1429541710	104866	53.25	13520	13840	13320	17710	9550	13630	13632.13	1.06	19982	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1258	8.39	1.19	12	1.15	1644.00	11634.00	17850	20221117	-22.75	12580	20230316	9.62	17290	-20.24	20230714	12580	9.62	20230316	17850	-22.75	20221117	12580	9.62	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
44	20231024	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	110	2	0.81	1150191970	84487	42.90	13520	13840	13320	17710	9550	13630	13613.38	1.06	18029	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1254	8.36	1.18	12	0.93	1644.00	11634.00	17850	20221117	-23.03	12580	20230316	9.22	17290	-20.53	20230714	12580	9.22	20230316	17850	-23.03	20221117	12580	9.22	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
45	20231024	130629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	110	2	0.81	837889440	61773	31.37	13520	13770	13320	17710	9550	13630	13561.46	1.06	5078	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1254	8.36	1.18	12	0.68	1644.00	11634.00	17850	20221117	-23.03	12580	20230316	9.22	17290	-20.53	20230714	12580	9.22	20230316	17850	-23.03	20221117	12580	9.22	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
46	20231024	120634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	-10	5	-0.07	745755760	55042	27.95	13520	13770	13320	17710	9550	13630	13545.32	1.06	2148	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1243	8.28	1.17	12	0.60	1644.00	11634.00	17850	20221117	-23.70	12580	20230316	8.27	17290	-21.23	20230714	12580	8.27	20230316	17850	-23.70	20221117	12580	8.27	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
47	20231024	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	-90	5	-0.66	547072770	40512	20.57	13520	13690	13320	17710	9550	13630	13496.39	1.06	-2759	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1236	8.24	1.16	12	0.44	1644.00	11634.00	17850	20221117	-24.15	12580	20230316	7.63	17290	-21.69	20230714	12580	7.63	20230316	17850	-24.15	20221117	12580	7.63	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
48	20231024	100623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	-30	5	-0.22	298928280	22061	11.20	13520	13690	13340	17710	9550	13630	13540.79	1.06	-607	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1241	8.27	1.17	12	0.24	1644.00	11634.00	17850	20221117	-23.81	12580	20230316	8.11	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	12580	8.11	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
49	20231024	090628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-70	5	-0.51	126599510	9350	4.75	13520	13660	13340	17710	9550	13630	13510.76	1.06	3409	14676	14152	13586	13062	12496	14415	13325	46	4080	500	9810	10	1	9125174	1237	8.25	1.17	12	0.10	1644.00	11634.00	17850	20221117	-24.03	12580	20230316	7.79	17290	-21.57	20230714	12580	7.79	20230316	17850	-24.03	20221117	12580	7.79	20230316	3.72	N	086670	500	45 억	96917	N	N	0	N	N
50	20231023	160620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	480	2	3.65	2668855210	195277	176.81	13490	14110	13020	17090	9210	13150	13667.09	1.08	-2140	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1244	8.29	1.17	12	2.14	1644.00	11634.00	17850	20221117	-23.64	12580	20230316	8.35	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	12580	8.35	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
51	20231023	150623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	470	2	3.57	2527591510	184938	167.45	13490	14110	13020	17090	9210	13150	13667.28	1.08	-2336	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1243	8.28	1.17	12	2.03	1644.00	11634.00	17850	20221117	-23.70	12580	20230316	8.27	17290	-21.23	20230714	12580	8.27	20230316	17850	-23.70	20221117	12580	8.27	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
52	20231023	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	550	2	4.18	2387187320	174689	158.17	13490	14110	13020	17090	9210	13150	13665.41	1.08	4111	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1250	8.33	1.18	12	1.91	1644.00	11634.00	17850	20221117	-23.25	12580	20230316	8.90	17290	-20.76	20230714	12580	8.90	20230316	17850	-23.25	20221117	12580	8.90	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
53	20231023	130626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	520	2	3.95	2193438560	160571	145.39	13490	14110	13020	17090	9210	13150	13660.30	1.08	2293	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1247	8.32	1.18	12	1.76	1644.00	11634.00	17850	20221117	-23.42	12580	20230316	8.66	17290	-20.94	20230714	12580	8.66	20230316	17850	-23.42	20221117	12580	8.66	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
54	20231023	120619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	450	2	3.42	1859292710	136097	123.23	13490	14110	13020	17090	9210	13150	13661.59	1.08	5042	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1241	8.27	1.17	12	1.49	1644.00	11634.00	17850	20221117	-23.81	12580	20230316	8.11	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	12580	8.11	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
55	20231023	110618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	480	2	3.65	1442618220	105741	95.74	13490	14110	13020	17090	9210	13150	13643.02	1.08	6241	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1244	8.29	1.17	12	1.16	1644.00	11634.00	17850	20221117	-23.64	12580	20230316	8.35	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	12580	8.35	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
56	20231023	100613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	130	2	0.99	303604150	22817	20.66	13490	13520	13020	17090	9210	13150	13306.17	1.08	-1698	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1212	8.08	1.14	12	0.25	1644.00	11634.00	17850	20221117	-25.60	12580	20230316	5.56	17290	-23.19	20230714	12580	5.56	20230316	17850	-25.60	20221117	12580	5.56	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
57	20231023	090627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	270	2	2.05	130058170	9666	8.75	13490	13520	13300	17090	9210	13150	13455.76	1.08	1185	13950	13550	13220	12820	12490	13385	12655	46	3940	500	9460	10	1	9125174	1225	8.16	1.15	12	0.11	1644.00	11634.00	17850	20221117	-24.82	12580	20230316	6.68	17290	-22.38	20230714	12580	6.68	20230316	17850	-24.82	20221117	12580	6.68	20230316	3.71	N	086670	500	45 억	98490	N	N	0	N	N
58	20231020	160618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-40	5	-0.30	1459400430	110271	223.00	13380	13620	12890	17140	9240	13190	13235.05	1.08	146	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1200	8.00	1.13	12	1.21	1644.00	11634.00	17850	20221117	-26.33	12580	20230316	4.53	17290	-23.94	20230714	12580	4.53	20230316	17850	-26.33	20221117	12580	4.53	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
59	20231020	150618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-10	5	-0.08	1385188970	104631	211.59	13380	13620	12890	17140	9240	13190	13238.80	1.08	-174	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1203	8.02	1.13	12	1.15	1644.00	11634.00	17850	20221117	-26.16	12580	20230316	4.77	17290	-23.77	20230714	12580	4.77	20230316	17850	-26.16	20221117	12580	4.77	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
60	20231020	140621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	120	2	0.91	1292902080	97643	197.46	13380	13620	12890	17140	9240	13190	13241.11	1.08	225	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1215	8.10	1.14	12	1.07	1644.00	11634.00	17850	20221117	-25.43	12580	20230316	5.80	17290	-23.02	20230714	12580	5.80	20230316	17850	-25.43	20221117	12580	5.80	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
61	20231020	130604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	100	2	0.76	1232871960	93126	188.33	13380	13620	12890	17140	9240	13190	13238.75	1.08	-847	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1213	8.08	1.14	12	1.02	1644.00	11634.00	17850	20221117	-25.55	12580	20230316	5.64	17290	-23.13	20230714	12580	5.64	20230316	17850	-25.55	20221117	12580	5.64	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
62	20231020	120615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	40	2	0.30	1159877630	87630	177.21	13380	13620	12890	17140	9240	13190	13236.08	1.08	-3175	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1207	8.05	1.14	12	0.96	1644.00	11634.00	17850	20221117	-25.88	12580	20230316	5.17	17290	-23.48	20230714	12580	5.17	20230316	17850	-25.88	20221117	12580	5.17	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
63	20231020	110621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	150	2	1.14	1079241180	81553	164.92	13380	13620	12890	17140	9240	13190	13233.62	1.08	-3455	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1217	8.11	1.15	12	0.89	1644.00	11634.00	17850	20221117	-25.27	12580	20230316	6.04	17290	-22.85	20230714	12580	6.04	20230316	17850	-25.27	20221117	12580	6.04	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
64	20231020	100614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-70	5	-0.53	766440050	57803	116.89	13380	13620	12890	17140	9240	13190	13259.52	1.08	-12724	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1197	7.98	1.13	12	0.63	1644.00	11634.00	17850	20221117	-26.50	12580	20230316	4.29	17290	-24.12	20230714	12580	4.29	20230316	17850	-26.50	20221117	12580	4.29	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
65	20231020	090615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	110	2	0.83	311987360	23235	46.99	13380	13620	13210	17140	9240	13190	13427.47	1.08	-4375	13590	13390	13160	12960	12730	13275	12845	46	3950	500	9490	10	1	9125174	1214	8.09	1.14	12	0.25	1644.00	11634.00	17850	20221117	-25.49	12580	20230316	5.72	17290	-23.08	20230714	12580	5.72	20230316	17850	-25.49	20221117	12580	5.72	20230316	3.72	N	086670	500	45 억	98186	N	N	120	N	N
66	20231019	160611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	-170	5	-1.27	566580060	43154	291.29	13330	13360	12930	17360	9360	13360	13127.61	1.21	-12451	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1204	8.02	1.13	12	0.47	1644.00	11634.00	17850	20221117	-26.11	12250	20221017	7.67	17290	-23.71	20230714	12580	4.85	20230316	17850	-26.11	20221117	12580	4.85	20230316	3.71	N	086670	500	45 억	110637	N	N	120	N	N
67	20231019	150609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-430	5	-3.22	491614890	37451	252.79	13330	13360	12930	17360	9360	13360	13126.88	1.21	-11135	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1180	7.86	1.11	12	0.41	1644.00	11634.00	17850	20221117	-27.56	12250	20221017	5.55	17290	-25.22	20230714	12580	2.78	20230316	17850	-27.56	20221117	12580	2.78	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
68	20231019	140614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	-330	5	-2.47	363303320	27568	186.08	13330	13360	13030	17360	9360	13360	13178.44	1.21	-9517	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1189	7.93	1.12	12	0.30	1644.00	11634.00	17850	20221117	-27.00	12250	20221017	6.37	17290	-24.64	20230714	12580	3.58	20230316	17850	-27.00	20221117	12580	3.58	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
69	20231019	130607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13100	-260	5	-1.95	337814560	25614	172.89	13330	13360	13040	17360	9360	13360	13188.67	1.21	-9255	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1195	7.97	1.13	12	0.28	1644.00	11634.00	17850	20221117	-26.61	12250	20221017	6.94	17290	-24.23	20230714	12580	4.13	20230316	17850	-26.61	20221117	12580	4.13	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
70	20231019	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13120	-240	5	-1.80	300371910	22753	153.58	13330	13360	13110	17360	9360	13360	13201.42	1.21	-8779	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1197	7.98	1.13	12	0.25	1644.00	11634.00	17850	20221117	-26.50	12250	20221017	7.10	17290	-24.12	20230714	12580	4.29	20230316	17850	-26.50	20221117	12580	4.29	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
71	20231019	110611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-210	5	-1.57	231389050	17496	118.10	13330	13360	13110	17360	9360	13360	13225.25	1.21	-6894	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1200	8.00	1.13	12	0.19	1644.00	11634.00	17850	20221117	-26.33	12250	20221017	7.35	17290	-23.94	20230714	12580	4.53	20230316	17850	-26.33	20221117	12580	4.53	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
72	20231019	100606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13250	-110	5	-0.82	145007000	10937	73.82	13330	13360	13190	17360	9360	13360	13258.39	1.21	-5029	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1209	8.06	1.14	12	0.12	1644.00	11634.00	17850	20221117	-25.77	12250	20221017	8.16	17290	-23.37	20230714	12580	5.33	20230316	17850	-25.77	20221117	12580	5.33	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
73	20231019	090613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-70	5	-0.52	626120	47	0.32	13330	13360	13290	17360	9360	13360	13321.70	1.21	-45	13586	13472	13356	13242	13126	13530	13300	46	4000	500	9610	10	1	9125174	1213	8.08	1.14	12	0.00	1644.00	11634.00	17850	20221117	-25.55	12250	20221017	8.49	17290	-23.13	20230714	12580	5.64	20230316	17850	-25.55	20221117	12580	5.64	20230316	3.71	N	086670	500	45 억	110637	N	N	2	N	N
74	20231018	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	-50	5	-0.37	197946320	14815	94.96	13240	13470	13240	17430	9390	13410	13361.21	1.26	-3355	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1219	8.13	1.15	12	0.16	1644.00	11634.00	17850	20221117	-25.15	12250	20221017	9.06	17290	-22.73	20230714	12580	6.20	20230316	17850	-25.15	20221117	12580	6.20	20230316	3.70	N	086670	500	45 억	114895	N	N	2	N	N
75	20231018	150608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	-60	5	-0.45	180008420	13471	86.34	13240	13470	13240	17430	9390	13410	13362.66	1.26	-3397	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1218	8.12	1.15	12	0.15	1644.00	11634.00	17850	20221117	-25.21	12250	20221017	8.98	17290	-22.79	20230714	12580	6.12	20230316	17850	-25.21	20221117	12580	6.12	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
76	20231018	140601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13280	-130	5	-0.97	159251410	11911	76.34	13240	13470	13240	17430	9390	13410	13370.11	1.26	-3304	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1212	8.08	1.14	12	0.13	1644.00	11634.00	17850	20221117	-25.60	12250	20221017	8.41	17290	-23.19	20230714	12580	5.56	20230316	17850	-25.60	20221117	12580	5.56	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
77	20231018	130559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	-40	5	-0.30	113537710	8481	54.36	13240	13470	13240	17430	9390	13410	13387.30	1.26	-1979	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1220	8.13	1.15	12	0.09	1644.00	11634.00	17850	20221117	-25.10	12250	20221017	9.14	17290	-22.67	20230714	12580	6.28	20230316	17850	-25.10	20221117	12580	6.28	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
78	20231018	120609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	10	2	0.07	68314420	5093	32.64	13240	13470	13240	17430	9390	13410	13413.39	1.26	1	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1225	8.16	1.15	12	0.06	1644.00	11634.00	17850	20221117	-24.82	12250	20221017	9.55	17290	-22.38	20230714	12580	6.68	20230316	17850	-24.82	20221117	12580	6.68	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
79	20231018	110603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	10	2	0.07	63760390	4753	30.46	13240	13470	13240	17430	9390	13410	13414.77	1.26	28	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1225	8.16	1.15	12	0.05	1644.00	11634.00	17850	20221117	-24.82	12250	20221017	9.55	17290	-22.38	20230714	12580	6.68	20230316	17850	-24.82	20221117	12580	6.68	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
80	20231018	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	40	2	0.30	48871080	3642	23.34	13240	13470	13240	17430	9390	13410	13418.75	1.26	549	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1227	8.18	1.16	12	0.04	1644.00	11634.00	17850	20221117	-24.65	12250	20221017	9.80	17290	-22.21	20230714	12580	6.92	20230316	17850	-24.65	20221117	12580	6.92	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
81	20231018	090601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-20	5	-0.15	7145260	535	3.43	13240	13400	13240	17430	9390	13410	13355.63	1.26	126	13683	13546	13373	13236	13063	13615	13305	46	4020	500	9650	10	1	9125174	1222	8.14	1.15	12	0.01	1644.00	11634.00	17850	20221117	-24.99	12250	20221017	9.31	17290	-22.56	20230714	12580	6.44	20230316	17850	-24.99	20221117	12580	6.44	20230316	3.70	N	086670	500	45 억	114895	N	N	4	N	N
82	20231017	160605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	170	2	1.28	208222150	15601	50.66	13250	13510	13200	17210	9270	13240	13346.72	1.24	2893	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1224	8.16	1.15	12	0.17	1644.00	11634.00	17850	20221117	-24.87	11900	20221013	12.69	17290	-22.44	20230714	12580	6.60	20230316	17850	-24.87	20221117	12250	9.47	20221017	3.74	N	086670	500	45 억	112760	N	N	4	N	N
83	20231017	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	140	2	1.06	190881460	14307	46.46	13250	13510	13200	17210	9270	13240	13341.82	1.24	3520	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1221	8.14	1.15	12	0.16	1644.00	11634.00	17850	20221117	-25.04	11900	20221013	12.44	17290	-22.61	20230714	12580	6.36	20230316	17850	-25.04	20221117	12250	9.22	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
84	20231017	140610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	140	2	1.06	180115220	13501	43.84	13250	13510	13200	17210	9270	13240	13340.88	1.24	3926	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1221	8.14	1.15	12	0.15	1644.00	11634.00	17850	20221117	-25.04	11900	20221013	12.44	17290	-22.61	20230714	12580	6.36	20230316	17850	-25.04	20221117	12250	9.22	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
85	20231017	130604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	170	2	1.28	159927830	11993	38.95	13250	13510	13200	17210	9270	13240	13335.10	1.24	4403	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1224	8.16	1.15	12	0.13	1644.00	11634.00	17850	20221117	-24.87	11900	20221013	12.69	17290	-22.44	20230714	12580	6.60	20230316	17850	-24.87	20221117	12250	9.47	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
86	20231017	120605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13420	180	2	1.36	156219130	11716	38.05	13250	13510	13200	17210	9270	13240	13333.83	1.24	4211	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1225	8.16	1.15	12	0.13	1644.00	11634.00	17850	20221117	-24.82	11900	20221013	12.77	17290	-22.38	20230714	12580	6.68	20230316	17850	-24.82	20221117	12250	9.55	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
87	20231017	110600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13360	120	2	0.91	148828890	11163	36.25	13250	13510	13200	17210	9270	13240	13332.34	1.24	4025	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1219	8.13	1.15	12	0.12	1644.00	11634.00	17850	20221117	-25.15	11900	20221013	12.27	17290	-22.73	20230714	12580	6.20	20230316	17850	-25.15	20221117	12250	9.06	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
88	20231017	100556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	100	2	0.76	114164310	8556	27.79	13250	13510	13200	17210	9270	13240	13343.19	1.24	2452	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1217	8.11	1.15	12	0.09	1644.00	11634.00	17850	20221117	-25.27	11900	20221013	12.10	17290	-22.85	20230714	12580	6.04	20230316	17850	-25.27	20221117	12250	8.90	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
89	20231017	090601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13330	90	2	0.68	4985370	376	1.22	13250	13340	13250	17210	9270	13240	13258.96	1.24	19	13866	13552	13326	13012	12786	13440	12900	46	3970	500	9530	10	1	9125174	1216	8.11	1.15	12	0.00	1644.00	11634.00	17850	20221117	-25.32	11900	20221013	12.02	17290	-22.90	20230714	12580	5.96	20230316	17850	-25.32	20221117	12250	8.82	20221017	3.74	N	086670	500	45 억	112760	N	N	6	N	N
90	20231016	160601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13240	-300	5	-2.22	408607800	30771	158.57	13540	13640	13100	17600	9480	13540	13278.99	1.21	2420	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1208	8.05	1.14	12	0.34	1644.00	11634.00	17850	20221117	-25.83	11900	20221013	11.26	17290	-23.42	20230714	12580	5.25	20230316	17850	-25.83	20221117	12250	8.08	20221017	3.75	N	086670	500	45 억	110317	N	N	6	N	N
91	20231016	150601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13270	-270	5	-1.99	394402290	29698	153.04	13540	13640	13100	17600	9480	13540	13280.43	1.21	2575	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1211	8.07	1.14	12	0.33	1644.00	11634.00	17850	20221117	-25.66	11900	20221013	11.51	17290	-23.25	20230714	12580	5.48	20230316	17850	-25.66	20221117	12250	8.33	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
92	20231016	140602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-320	5	-2.36	334399210	25152	129.62	13540	13640	13100	17600	9480	13540	13295.13	1.21	2779	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1206	8.04	1.14	12	0.28	1644.00	11634.00	17850	20221117	-25.94	11900	20221013	11.09	17290	-23.54	20230714	12580	5.09	20230316	17850	-25.94	20221117	12250	7.92	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
93	20231016	130559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13260	-280	5	-2.07	299558550	22510	116.00	13540	13640	13100	17600	9480	13540	13307.80	1.21	2577	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1210	8.07	1.14	12	0.25	1644.00	11634.00	17850	20221117	-25.71	11900	20221013	11.43	17290	-23.31	20230714	12580	5.41	20230316	17850	-25.71	20221117	12250	8.24	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
94	20231016	120558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13390	-150	5	-1.11	168081540	12550	64.67	13540	13640	13200	17600	9480	13540	13392.95	1.21	1945	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1222	8.14	1.15	12	0.14	1644.00	11634.00	17850	20221117	-24.99	11900	20221013	12.52	17290	-22.56	20230714	12580	6.44	20230316	17850	-24.99	20221117	12250	9.31	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
95	20231016	110556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	20	2	0.15	98747800	7356	37.91	13540	13640	13200	17600	9480	13540	13424.12	1.21	550	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1237	8.25	1.17	12	0.08	1644.00	11634.00	17850	20221117	-24.03	11900	20221013	13.95	17290	-21.57	20230714	12580	7.79	20230316	17850	-24.03	20221117	12250	10.69	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
96	20231016	100552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13460	-80	5	-0.59	72819110	5437	28.02	13540	13540	13200	17600	9480	13540	13393.25	1.21	437	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1228	8.19	1.16	12	0.06	1644.00	11634.00	17850	20221117	-24.59	11900	20221013	13.11	17290	-22.15	20230714	12580	7.00	20230316	17850	-24.59	20221117	12250	9.88	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
97	20231016	090556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	-10	5	-0.07	9651320	726	3.74	13540	13540	13200	17600	9480	13540	13293.83	1.21	8	13866	13702	13586	13422	13306	13645	13365	46	4060	500	9740	10	1	9125174	1235	8.23	1.16	12	0.01	1644.00	11634.00	17850	20221117	-24.20	11900	20221013	13.70	17290	-21.75	20230714	12580	7.55	20230316	17850	-24.20	20221117	12250	10.45	20221017	3.75	N	086670	500	45 억	110317	N	N	7	N	N
98	20231012	160612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	70	2	0.51	115351590	8411	72.99	13680	13770	13680	17770	9570	13670	13713.79	1.22	-1072	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1254	8.36	1.18	12	0.09	1644.00	11634.00	17850	20221117	-23.03	11900	20221013	15.46	17290	-20.53	20230714	12580	9.22	20230316	17850	-23.03	20221117	11900	15.46	20221013	3.78	N	086670	500	45 억	111226	N	N	12	N	N
99	20231012	150600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13720	50	2	0.37	100235730	7310	63.43	13680	13770	13680	17770	9570	13670	13712.14	1.22	-1041	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1252	8.35	1.18	12	0.08	1644.00	11634.00	17850	20221117	-23.14	11900	20221013	15.29	17290	-20.65	20230714	12580	9.06	20230316	17850	-23.14	20221117	11900	15.29	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
100	20231012	140558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	60	2	0.44	90723920	6617	57.42	13680	13770	13680	17770	9570	13670	13710.73	1.22	-1008	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1253	8.35	1.18	12	0.07	1644.00	11634.00	17850	20221117	-23.08	11900	20221013	15.38	17290	-20.59	20230714	12580	9.14	20230316	17850	-23.08	20221117	11900	15.38	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
101	20231012	130558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13710	40	2	0.29	87483630	6381	55.37	13680	13770	13680	17770	9570	13670	13710.02	1.22	-937	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1251	8.34	1.18	12	0.07	1644.00	11634.00	17850	20221117	-23.19	11900	20221013	15.21	17290	-20.71	20230714	12580	8.98	20230316	17850	-23.19	20221117	11900	15.21	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
102	20231012	120607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	20	2	0.15	86153570	6284	54.53	13680	13770	13680	17770	9570	13670	13709.99	1.22	-924	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1249	8.33	1.18	12	0.07	1644.00	11634.00	17850	20221117	-23.31	11900	20221013	15.04	17290	-20.82	20230714	12580	8.82	20230316	17850	-23.31	20221117	11900	15.04	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
103	20231012	110606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13720	50	2	0.37	27026450	1967	17.07	13680	13770	13680	17770	9570	13670	13739.93	1.22	-508	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1252	8.35	1.18	12	0.02	1644.00	11634.00	17850	20221117	-23.14	11900	20221013	15.29	17290	-20.65	20230714	12580	9.06	20230316	17850	-23.14	20221117	11900	15.29	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
104	20231012	100602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13770	100	2	0.73	14803920	1077	9.35	13680	13770	13680	17770	9570	13670	13745.52	1.22	-279	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1257	8.38	1.18	12	0.01	1644.00	11634.00	17850	20221117	-22.86	11900	20221013	15.71	17290	-20.36	20230714	12580	9.46	20230316	17850	-22.86	20221117	11900	15.71	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
105	20231012	090606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13730	60	2	0.44	1903330	139	1.21	13680	13730	13680	17770	9570	13670	13693.02	1.22	-16	13850	13760	13620	13530	13390	13805	13575	46	4100	500	9840	10	1	9125174	1253	8.35	1.18	12	0.00	1644.00	11634.00	17850	20221117	-23.08	11900	20221013	15.38	17290	-20.59	20230714	12580	9.14	20230316	17850	-23.08	20221117	11900	15.38	20221013	3.78	N	086670	500	45 억	111226	N	N	3	N	N
106	20231011	160559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	260	2	1.94	156821630	11501	48.36	13480	13710	13480	17430	9390	13410	13635.48	1.24	-2055	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1247	8.32	1.18	12	0.13	1644.00	11634.00	17850	20221117	-23.42	11900	20221013	14.87	17290	-20.94	20230714	12580	8.66	20230316	17850	-23.42	20221117	11900	14.87	20221013	3.84	N	086670	500	45 억	113255	N	N	3	N	N
107	20231011	150600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	250	2	1.86	149316810	10952	46.05	13480	13710	13480	17430	9390	13410	13633.75	1.24	-1975	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1246	8.31	1.17	12	0.12	1644.00	11634.00	17850	20221117	-23.47	11900	20221013	14.79	17290	-20.99	20230714	12580	8.59	20230316	17850	-23.47	20221117	11900	14.79	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
108	20231011	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13660	250	2	1.86	98272810	7207	30.30	13480	13710	13480	17430	9390	13410	13635.74	1.24	-644	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1246	8.31	1.17	12	0.08	1644.00	11634.00	17850	20221117	-23.47	11900	20221013	14.79	17290	-20.99	20230714	12580	8.59	20230316	17850	-23.47	20221117	11900	14.79	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
109	20231011	130556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	220	2	1.64	95609800	7012	29.48	13480	13710	13480	17430	9390	13410	13635.17	1.24	-499	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1244	8.29	1.17	12	0.08	1644.00	11634.00	17850	20221117	-23.64	11900	20221013	14.54	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	11900	14.54	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
110	20231011	120607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	200	2	1.49	75338860	5524	23.23	13480	13710	13480	17430	9390	13410	13638.46	1.24	-378	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1242	8.28	1.17	12	0.06	1644.00	11634.00	17850	20221117	-23.75	11900	20221013	14.37	17290	-21.28	20230714	12580	8.19	20230316	17850	-23.75	20221117	11900	14.37	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
111	20231011	110602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	190	2	1.42	51855590	3800	15.98	13480	13710	13480	17430	9390	13410	13646.21	1.24	-266	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1241	8.27	1.17	12	0.04	1644.00	11634.00	17850	20221117	-23.81	11900	20221013	14.29	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	11900	14.29	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
112	20231011	100559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	280	2	2.09	34796370	2548	10.71	13480	13710	13480	17430	9390	13410	13656.35	1.24	-46	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1249	8.33	1.18	12	0.03	1644.00	11634.00	17850	20221117	-23.31	11900	20221013	15.04	17290	-20.82	20230714	12580	8.82	20230316	17850	-23.31	20221117	11900	15.04	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
113	20231011	090603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	190	2	1.42	1745750	129	0.54	13480	13600	13480	17430	9390	13410	13532.95	1.24	-18	14003	13706	13543	13246	13083	13625	13165	46	4020	500	9650	10	1	9125174	1241	8.27	1.17	12	0.00	1644.00	11634.00	17850	20221117	-23.81	11900	20221013	14.29	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	11900	14.29	20221013	3.84	N	086670	500	45 억	113255	N	N	0	N	N
114	20231010	160555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13410	-40	5	-0.30	323588310	23784	140.93	13450	13840	13380	17480	9420	13450	13605.29	1.23	819	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1224	8.16	1.15	12	0.26	1644.00	11634.00	17850	20221117	-24.87	11900	20221013	12.69	17290	-22.44	20230714	12580	6.60	20230316	17850	-24.87	20221117	11900	12.69	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
115	20231010	150553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13590	140	2	1.04	315415670	23175	137.33	13450	13840	13380	17480	9420	13450	13610.17	1.23	938	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1240	8.27	1.17	12	0.25	1644.00	11634.00	17850	20221117	-23.87	11900	20221013	14.20	17290	-21.40	20230714	12580	8.03	20230316	17850	-23.87	20221117	11900	14.20	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
116	20231010	140557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13540	90	2	0.67	290486180	21326	126.37	13450	13840	13380	17480	9420	13450	13621.22	1.23	585	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1236	8.24	1.16	12	0.23	1644.00	11634.00	17850	20221117	-24.15	11900	20221013	13.78	17290	-21.69	20230714	12580	7.63	20230316	17850	-24.15	20221117	11900	13.78	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
117	20231010	130551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13440	-10	5	-0.07	249030970	18245	108.11	13450	13840	13380	17480	9420	13450	13649.27	1.23	503	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1226	8.18	1.16	12	0.20	1644.00	11634.00	17850	20221117	-24.71	11900	20221013	12.94	17290	-22.27	20230714	12580	6.84	20230316	17850	-24.71	20221117	11900	12.94	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
118	20231010	120551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13810	360	2	2.68	152594630	11113	65.85	13450	13840	13380	17480	9420	13450	13731.18	1.23	557	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1260	8.40	1.19	12	0.12	1644.00	11634.00	17850	20221117	-22.63	11900	20221013	16.05	17290	-20.13	20230714	12580	9.78	20230316	17850	-22.63	20221117	11900	16.05	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
119	20231010	110544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13810	360	2	2.68	112211660	8189	48.52	13450	13830	13380	17480	9420	13450	13702.73	1.23	970	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1260	8.40	1.19	12	0.09	1644.00	11634.00	17850	20221117	-22.63	11900	20221013	16.05	17290	-20.13	20230714	12580	9.78	20230316	17850	-22.63	20221117	11900	16.05	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
120	20231010	100547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	300	2	2.23	58172240	4264	25.27	13450	13750	13380	17480	9420	13450	13642.65	1.23	527	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1255	8.36	1.18	12	0.05	1644.00	11634.00	17850	20221117	-22.97	11900	20221013	15.55	17290	-20.47	20230714	12580	9.30	20230316	17850	-22.97	20221117	11900	15.55	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
121	20231010	090544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13380	-70	5	-0.52	2172190	162	0.96	13450	13450	13380	17480	9420	13450	13408.58	1.23	-3	13790	13620	13380	13210	12970	13705	13295	46	4030	500	9680	10	1	9125174	1221	8.14	1.15	12	0.00	1644.00	11634.00	17850	20221117	-25.04	11900	20221013	12.44	17290	-22.61	20230714	12580	6.36	20230316	17850	-25.04	20221117	11900	12.44	20221013	3.92	N	086670	500	45 억	112494	N	N	0	N	N
122	20231006	160549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13450	310	2	2.36	225986880	16864	54.85	13140	13550	13140	17080	9200	13140	13400.55	1.24	-610	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1227	8.18	1.16	12	0.18	1644.00	11634.00	17850	20221117	-24.65	11900	20221013	13.03	17290	-22.21	20230714	12580	6.92	20230316	17850	-24.65	20221117	11900	13.03	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
123	20231006	150539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13500	360	2	2.74	221673280	16544	53.81	13140	13550	13140	17080	9200	13140	13399.01	1.24	-409	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1232	8.21	1.16	12	0.18	1644.00	11634.00	17850	20221117	-24.37	11900	20221013	13.45	17290	-21.92	20230714	12580	7.31	20230316	17850	-24.37	20221117	11900	13.45	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
124	20231006	140541	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13530	390	2	2.97	191499410	14313	46.55	13140	13530	13140	17080	9200	13140	13379.40	1.24	136	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1235	8.23	1.16	12	0.16	1644.00	11634.00	17850	20221117	-24.20	11900	20221013	13.70	17290	-21.75	20230714	12580	7.55	20230316	17850	-24.20	20221117	11900	13.70	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
125	20231006	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13470	330	2	2.51	159986480	11978	38.96	13140	13470	13140	17080	9200	13140	13356.69	1.24	522	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1229	8.19	1.16	12	0.13	1644.00	11634.00	17850	20221117	-24.54	11900	20221013	13.19	17290	-22.09	20230714	12580	7.07	20230316	17850	-24.54	20221117	11900	13.19	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
126	20231006	120535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13430	290	2	2.21	131214850	9839	32.00	13140	13430	13140	17080	9200	13140	13336.20	1.24	827	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1226	8.17	1.15	12	0.11	1644.00	11634.00	17850	20221117	-24.76	11900	20221013	12.86	17290	-22.33	20230714	12580	6.76	20230316	17850	-24.76	20221117	11900	12.86	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
127	20231006	110529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13400	260	2	1.98	93065220	6993	22.74	13140	13430	13140	17080	9200	13140	13308.34	1.24	1466	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1223	8.15	1.15	12	0.08	1644.00	11634.00	17850	20221117	-24.93	11900	20221013	12.61	17290	-22.50	20230714	12580	6.52	20230316	17850	-24.93	20221117	11900	12.61	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
128	20231006	100534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13370	230	2	1.75	60954420	4598	14.95	13140	13370	13140	17080	9200	13140	13256.72	1.24	1590	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1220	8.13	1.15	12	0.05	1644.00	11634.00	17850	20221117	-25.10	11900	20221013	12.35	17290	-22.67	20230714	12580	6.28	20230316	17850	-25.10	20221117	11900	12.35	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N
129	20231006	090530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13230	90	2	0.68	487620	37	0.12	13140	13230	13140	17080	9200	13140	13178.92	1.24	1	13960	13550	13280	12870	12600	13415	12735	46	3940	500	9460	10	1	9125174	1207	8.05	1.14	12	0.00	1644.00	11634.00	17850	20221117	-25.88	11900	20221013	11.18	17290	-23.48	20230714	12580	5.17	20230316	17850	-25.88	20221117	11900	11.18	20221013	3.93	N	086670	500	45 억	113046	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History