KissMeData/323280/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-95	5	-3.81	576077955	238138	148.94	2505	2520	2370	3240	1750	2495	2419.10	2.61	11392	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	606	-133.33	1.84	12	0.94	-18.00	1305.00	4280	20230714	-43.93	1365	20221027	75.82	4280	-43.93	20230714	1500	60.00	20230103	4280	-43.93	20230714	1400	71.43	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
3	20231031	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-90	5	-3.61	565850665	233862	146.27	2505	2520	2370	3240	1750	2495	2419.59	2.61	9915	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	607	-133.61	1.84	12	0.93	-18.00	1305.00	4280	20230714	-43.81	1365	20221027	76.19	4280	-43.81	20230714	1500	60.33	20230103	4280	-43.81	20230714	1400	71.79	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
4	20231031	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-115	5	-4.61	501394900	206867	129.38	2505	2520	2370	3240	1750	2495	2423.75	2.61	1464	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	601	-132.22	1.82	12	0.82	-18.00	1305.00	4280	20230714	-44.39	1365	20221027	74.36	4280	-44.39	20230714	1500	58.67	20230103	4280	-44.39	20230714	1400	70.00	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
5	20231031	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-100	5	-4.01	437310455	180074	112.62	2505	2520	2370	3240	1750	2495	2428.50	2.61	251	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	604	-133.06	1.84	12	0.71	-18.00	1305.00	4280	20230714	-44.04	1365	20221027	75.46	4280	-44.04	20230714	1500	59.67	20230103	4280	-44.04	20230714	1400	71.07	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
6	20231031	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-95	5	-3.81	364158990	149509	93.51	2505	2520	2390	3240	1750	2495	2435.70	2.61	-4796	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	606	-133.33	1.84	12	0.59	-18.00	1305.00	4280	20230714	-43.93	1365	20221027	75.82	4280	-43.93	20230714	1500	60.00	20230103	4280	-43.93	20230714	1400	71.43	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
7	20231031	111232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-70	5	-2.81	226888915	92339	57.75	2505	2520	2420	3240	1750	2495	2457.13	2.61	-16696	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	612	-134.72	1.86	12	0.37	-18.00	1305.00	4280	20230714	-43.34	1365	20221027	77.66	4280	-43.34	20230714	1500	61.67	20230103	4280	-43.34	20230714	1400	73.21	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
8	20231031	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-60	5	-2.40	161805880	65585	41.02	2505	2520	2430	3240	1750	2495	2467.12	2.61	-14316	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	615	-135.28	1.87	12	0.26	-18.00	1305.00	4280	20230714	-43.11	1365	20221027	78.39	4280	-43.11	20230714	1500	62.33	20230103	4280	-43.11	20230714	1400	73.93	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
9	20231031	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	15	2	0.60	14529675	5792	3.62	2505	2520	2500	3240	1750	2495	2508.58	2.61	3034	2638	2566	2483	2411	2328	2525	2370	25	745	100	1540	5	1	25237230	633	-139.44	1.92	12	0.02	-18.00	1305.00	4280	20230714	-41.36	1365	20221027	83.88	4280	-41.36	20230714	1500	67.33	20230103	4280	-41.36	20230714	1400	79.29	20221031	4.05	N	323280	100	25 억	659522	N	N	N	N
10	20231030	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-10	5	-0.40	392107115	157988	22.76	2505	2555	2400	3255	1755	2505	2481.76	2.56	14737	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	630	-138.61	1.91	12	0.63	-18.00	1305.00	4280	20230714	-41.71	1350	20221026	84.81	4280	-41.71	20230714	1500	66.33	20230103	4280	-41.71	20230714	1400	78.21	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
11	20231030	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-15	5	-0.60	368613910	148555	21.40	2505	2555	2400	3255	1755	2505	2481.27	2.56	15072	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	628	-138.33	1.91	12	0.59	-18.00	1305.00	4280	20230714	-41.82	1350	20221026	84.44	4280	-41.82	20230714	1500	66.00	20230103	4280	-41.82	20230714	1400	77.86	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
12	20231030	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-10	5	-0.40	327919445	132107	19.03	2505	2555	2400	3255	1755	2505	2482.16	2.56	14163	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	630	-138.61	1.91	12	0.52	-18.00	1305.00	4280	20230714	-41.71	1350	20221026	84.81	4280	-41.71	20230714	1500	66.33	20230103	4280	-41.71	20230714	1400	78.21	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
13	20231030	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	5	2	0.20	299161445	120548	17.36	2505	2555	2400	3255	1755	2505	2481.60	2.56	12512	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	633	-139.44	1.92	12	0.48	-18.00	1305.00	4280	20230714	-41.36	1350	20221026	85.93	4280	-41.36	20230714	1500	67.33	20230103	4280	-41.36	20230714	1400	79.29	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
14	20231030	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-15	5	-0.60	280846940	113211	16.31	2505	2555	2400	3255	1755	2505	2480.65	2.56	11039	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	628	-138.33	1.91	12	0.45	-18.00	1305.00	4280	20230714	-41.82	1350	20221026	84.44	4280	-41.82	20230714	1500	66.00	20230103	4280	-41.82	20230714	1400	77.86	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
15	20231030	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	0	3	0.00	250647470	101150	14.57	2505	2555	2400	3255	1755	2505	2477.87	2.56	7722	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	632	-139.17	1.92	12	0.40	-18.00	1305.00	4280	20230714	-41.47	1350	20221026	85.56	4280	-41.47	20230714	1500	67.00	20230103	4280	-41.47	20230714	1400	78.93	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
16	20231030	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-25	5	-1.00	168777370	68457	9.86	2505	2510	2400	3255	1755	2505	2465.22	2.56	3316	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	626	-137.78	1.90	12	0.27	-18.00	1305.00	4280	20230714	-42.06	1350	20221026	83.70	4280	-42.06	20230714	1500	65.33	20230103	4280	-42.06	20230714	1400	77.14	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
17	20231030	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-55	5	-2.20	59650630	24228	3.49	2505	2510	2400	3255	1755	2505	2461.33	2.56	-1896	2805	2655	2560	2410	2315	2607	2362	25	750	100	1550	5	1	25237230	618	-136.11	1.88	12	0.10	-18.00	1305.00	4280	20230714	-42.76	1350	20221026	81.48	4280	-42.76	20230714	1500	63.33	20230103	4280	-42.76	20230714	1400	75.00	20221031	4.11	N	323280	100	25 억	646461	N	N	N	N
18	20231027	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-55	5	-2.15	1761200490	684873	244.99	2560	2710	2465	3325	1795	2560	2571.69	2.91	-88101	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	632	-139.17	1.92	12	2.71	-18.00	1305.00	4280	20230714	-41.47	1350	20221026	85.56	4280	-41.47	20230714	1500	67.00	20230103	4280	-41.47	20230714	1365	83.52	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
19	20231027	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-20	5	-0.78	1671621290	649267	232.25	2560	2710	2465	3325	1795	2560	2574.63	2.91	-93363	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	641	-141.11	1.95	12	2.57	-18.00	1305.00	4280	20230714	-40.65	1350	20221026	88.15	4280	-40.65	20230714	1500	69.33	20230103	4280	-40.65	20230714	1365	86.08	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
20	20231027	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-5	5	-0.20	481624690	190699	68.22	2560	2600	2465	3325	1795	2560	2525.54	2.91	-13653	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	645	-141.94	1.96	12	0.76	-18.00	1305.00	4280	20230714	-40.30	1350	20221026	89.26	4280	-40.30	20230714	1500	70.33	20230103	4280	-40.30	20230714	1365	87.18	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
21	20231027	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-45	5	-1.76	396905790	157267	56.26	2560	2600	2465	3325	1795	2560	2523.73	2.91	-16778	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	635	-139.72	1.93	12	0.62	-18.00	1305.00	4280	20230714	-41.24	1350	20221026	86.30	4280	-41.24	20230714	1500	67.67	20230103	4280	-41.24	20230714	1365	84.25	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
22	20231027	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	25	2	0.98	357136595	141645	50.67	2560	2600	2465	3325	1795	2560	2521.30	2.91	-11804	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	652	-143.61	1.98	12	0.56	-18.00	1305.00	4280	20230714	-39.60	1350	20221026	91.48	4280	-39.60	20230714	1500	72.33	20230103	4280	-39.60	20230714	1365	89.38	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
23	20231027	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	10	2	0.39	342511405	135965	48.64	2560	2600	2465	3325	1795	2560	2519.06	2.91	-13988	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	649	-142.78	1.97	12	0.54	-18.00	1305.00	4280	20230714	-39.95	1350	20221026	90.37	4280	-39.95	20230714	1500	71.33	20230103	4280	-39.95	20230714	1365	88.28	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
24	20231027	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-50	5	-1.95	268681370	107170	38.34	2560	2575	2465	3325	1795	2560	2506.96	2.91	-5445	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	633	-139.44	1.92	12	0.42	-18.00	1305.00	4280	20230714	-41.36	1350	20221026	85.93	4280	-41.36	20230714	1500	67.33	20230103	4280	-41.36	20230714	1365	83.88	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
25	20231027	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-10	5	-0.39	50773635	19849	7.10	2560	2575	2540	3325	1795	2560	2557.98	2.91	1317	2750	2655	2605	2510	2460	2630	2485	25	765	100	1580	5	1	25237230	644	-141.67	1.95	12	0.08	-18.00	1305.00	4280	20230714	-40.42	1350	20221026	88.89	4280	-40.42	20230714	1500	70.00	20230103	4280	-40.42	20230714	1365	86.81	20221027	3.98	N	323280	100	25 억	733405	N	N	N	N
26	20231026	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-140	5	-5.19	721936775	278068	33.18	2630	2700	2555	3510	1890	2700	2596.34	3.33	-107942	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	646	-142.22	1.96	12	1.10	-18.00	1305.00	4280	20230714	-40.19	1350	20221026	89.63	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1350	89.63	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
27	20231026	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-120	5	-4.44	683212140	262957	31.37	2630	2700	2555	3510	1890	2700	2598.19	3.33	-107302	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	651	-143.33	1.98	12	1.04	-18.00	1305.00	4280	20230714	-39.72	1350	20221026	91.11	4280	-39.72	20230714	1500	72.00	20230103	4280	-39.72	20230714	1350	91.11	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
28	20231026	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-140	5	-5.19	586087670	225070	26.85	2630	2700	2555	3510	1890	2700	2604.02	3.33	-98552	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	646	-142.22	1.96	12	0.89	-18.00	1305.00	4280	20230714	-40.19	1350	20221026	89.63	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1350	89.63	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
29	20231026	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-90	5	-3.33	420742890	161000	19.21	2630	2700	2590	3510	1890	2700	2613.31	3.33	-64676	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	659	-145.00	2.00	12	0.64	-18.00	1305.00	4280	20230714	-39.02	1350	20221026	93.33	4280	-39.02	20230714	1500	74.00	20230103	4280	-39.02	20230714	1350	93.33	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
30	20231026	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-95	5	-3.52	380500580	145567	17.37	2630	2700	2590	3510	1890	2700	2613.92	3.33	-57713	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	657	-144.72	2.00	12	0.58	-18.00	1305.00	4280	20230714	-39.14	1350	20221026	92.96	4280	-39.14	20230714	1500	73.67	20230103	4280	-39.14	20230714	1350	92.96	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
31	20231026	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-90	5	-3.33	326521715	124864	14.90	2630	2700	2590	3510	1890	2700	2615.02	3.33	-51111	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	659	-145.00	2.00	12	0.49	-18.00	1305.00	4280	20230714	-39.02	1350	20221026	93.33	4280	-39.02	20230714	1500	74.00	20230103	4280	-39.02	20230714	1350	93.33	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
32	20231026	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-95	5	-3.52	253549030	97160	11.59	2630	2680	2590	3510	1890	2700	2609.60	3.33	-42125	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	657	-144.72	2.00	12	0.38	-18.00	1305.00	4280	20230714	-39.14	1350	20221026	92.96	4280	-39.14	20230714	1500	73.67	20230103	4280	-39.14	20230714	1350	92.96	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
33	20231026	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-50	5	-1.85	78698790	30032	3.58	2630	2680	2590	3510	1890	2700	2620.50	3.33	-7348	3043	2871	2748	2576	2453	2810	2515	25	810	100	1670	5	1	25237230	669	-147.22	2.03	12	0.12	-18.00	1305.00	4280	20230714	-38.08	1350	20221026	96.30	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1350	96.30	20221026	3.96	N	323280	100	25 억	841347	N	N	N	N
34	20231025	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-70	5	-2.53	2297772680	834679	134.20	2745	2920	2625	3600	1940	2770	2752.89	3.35	-4381	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	681	-150.00	2.07	12	3.31	-18.00	1305.00	4280	20230714	-36.92	1350	20221021	100.00	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1350	100.00	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
35	20231025	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-40	5	-1.44	2016074465	732103	117.71	2745	2920	2625	3600	1940	2770	2753.81	3.35	-5371	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	689	-151.67	2.09	12	2.90	-18.00	1305.00	4280	20230714	-36.21	1350	20221021	102.22	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1350	102.22	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
36	20231025	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-30	5	-1.08	629236170	229234	36.86	2745	2790	2705	3600	1940	2770	2744.95	3.35	-18841	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	692	-152.22	2.10	12	0.91	-18.00	1305.00	4280	20230714	-35.98	1350	20221021	102.96	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1350	102.96	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
37	20231025	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-60	5	-2.17	552203520	200982	32.31	2745	2790	2710	3600	1940	2770	2747.53	3.35	-23761	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	684	-150.56	2.08	12	0.80	-18.00	1305.00	4280	20230714	-36.68	1350	20221021	100.74	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1350	100.74	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
38	20231025	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-50	5	-1.81	464564230	168798	27.14	2745	2790	2720	3600	1940	2770	2752.19	3.35	-4865	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	686	-151.11	2.08	12	0.67	-18.00	1305.00	4280	20230714	-36.45	1350	20221021	101.48	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1350	101.48	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
39	20231025	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-20	5	-0.72	400948815	145629	23.41	2745	2790	2720	3600	1940	2770	2753.22	3.35	4671	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	694	-152.78	2.11	12	0.58	-18.00	1305.00	4280	20230714	-35.75	1350	20221021	103.70	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1350	103.70	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
40	20231025	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-40	5	-1.44	270273145	98068	15.77	2745	2790	2730	3600	1940	2770	2755.98	3.35	20583	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	689	-151.67	2.09	12	0.39	-18.00	1305.00	4280	20230714	-36.21	1350	20221021	102.22	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1350	102.22	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
41	20231025	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	10	2	0.36	91194690	33009	5.31	2745	2785	2735	3600	1940	2770	2762.72	3.35	6653	2923	2846	2703	2626	2483	2885	2665	25	830	100	1710	5	1	25237230	702	-154.44	2.13	12	0.13	-18.00	1305.00	4280	20230714	-35.05	1350	20221021	105.93	4280	-35.05	20230714	1500	85.33	20230103	4280	-35.05	20230714	1350	105.93	20221026	3.98	N	323280	100	25 억	844743	N	N	N	N
42	20231024	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	115	2	4.33	1650074180	619154	87.66	2655	2780	2560	3450	1860	2655	2665.02	3.04	76265	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	699	-153.89	2.12	12	2.45	-18.00	1305.00	4280	20230714	-35.28	1325	20221020	109.06	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1350	105.19	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
43	20231024	151044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	120	2	4.52	1596820920	599902	84.93	2655	2780	2560	3450	1860	2655	2661.81	3.04	72241	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	700	-154.17	2.13	12	2.38	-18.00	1305.00	4280	20230714	-35.16	1325	20221020	109.43	4280	-35.16	20230714	1500	85.00	20230103	4280	-35.16	20230714	1350	105.56	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
44	20231024	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	60	2	2.26	1290831605	488375	69.14	2655	2750	2560	3450	1860	2655	2643.10	3.04	61080	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	685	-150.83	2.08	12	1.94	-18.00	1305.00	4280	20230714	-36.57	1325	20221020	104.91	4280	-36.57	20230714	1500	81.00	20230103	4280	-36.57	20230714	1350	101.11	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
45	20231024	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	35	2	1.32	894068275	338789	47.97	2655	2750	2560	3450	1860	2655	2638.99	3.04	-14074	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	679	-149.44	2.06	12	1.34	-18.00	1305.00	4280	20230714	-37.15	1325	20221020	103.02	4280	-37.15	20230714	1500	79.33	20230103	4280	-37.15	20230714	1350	99.26	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
46	20231024	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-5	5	-0.19	774481505	293969	41.62	2655	2750	2560	3450	1860	2655	2634.53	3.04	-28939	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	669	-147.22	2.03	12	1.16	-18.00	1305.00	4280	20230714	-38.08	1325	20221020	100.00	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1350	96.30	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
47	20231024	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-40	5	-1.51	631826730	239359	33.89	2655	2750	2560	3450	1860	2655	2639.62	3.04	-48212	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	660	-145.28	2.00	12	0.95	-18.00	1305.00	4280	20230714	-38.90	1325	20221020	97.36	4280	-38.90	20230714	1500	74.33	20230103	4280	-38.90	20230714	1350	93.70	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
48	20231024	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-55	5	-2.07	292484385	109809	15.55	2655	2750	2590	3450	1860	2655	2663.62	3.04	-674	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	656	-144.44	1.99	12	0.44	-18.00	1305.00	4280	20230714	-39.25	1325	20221020	96.23	4280	-39.25	20230714	1500	73.33	20230103	4280	-39.25	20230714	1350	92.59	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
49	20231024	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	75	2	2.82	56474990	20904	2.96	2655	2735	2655	3450	1860	2655	2702.95	3.04	6845	2941	2797	2646	2502	2351	2870	2575	25	795	100	1640	5	1	25237230	689	-151.67	2.09	12	0.08	-18.00	1305.00	4280	20230714	-36.21	1325	20221020	106.04	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1350	102.22	20221026	4.32	N	323280	100	25 억	767978	N	N	N	N
50	20231023	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	100	2	3.91	1845105770	693047	92.82	2495	2790	2495	3320	1790	2555	2662.31	2.73	79287	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	670	-147.50	2.03	12	2.75	-18.00	1305.00	4280	20230714	-37.97	1315	20221019	101.90	4280	-37.97	20230714	1500	77.00	20230103	4280	-37.97	20230714	1350	96.67	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
51	20231023	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	90	2	3.52	1764216130	662566	88.74	2495	2790	2495	3320	1790	2555	2662.70	2.73	82391	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	668	-146.94	2.03	12	2.63	-18.00	1305.00	4280	20230714	-38.20	1315	20221019	101.14	4280	-38.20	20230714	1500	76.33	20230103	4280	-38.20	20230714	1350	95.93	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
52	20231023	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	90	2	3.52	1688684895	633909	84.90	2495	2790	2495	3320	1790	2555	2663.92	2.73	82546	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	668	-146.94	2.03	12	2.51	-18.00	1305.00	4280	20230714	-38.20	1315	20221019	101.14	4280	-38.20	20230714	1500	76.33	20230103	4280	-38.20	20230714	1350	95.93	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
53	20231023	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	135	2	5.28	1512757235	567650	76.03	2495	2790	2495	3320	1790	2555	2664.95	2.73	75580	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	679	-149.44	2.06	12	2.25	-18.00	1305.00	4280	20230714	-37.15	1315	20221019	104.56	4280	-37.15	20230714	1500	79.33	20230103	4280	-37.15	20230714	1350	99.26	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
54	20231023	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	130	2	5.09	1417176700	531860	71.23	2495	2790	2495	3320	1790	2555	2664.57	2.73	73690	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	678	-149.17	2.06	12	2.11	-18.00	1305.00	4280	20230714	-37.27	1315	20221019	104.18	4280	-37.27	20230714	1500	79.00	20230103	4280	-37.27	20230714	1350	98.89	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
55	20231023	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	150	2	5.87	1226519715	460843	61.72	2495	2790	2495	3320	1790	2555	2661.47	2.73	47329	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	683	-150.28	2.07	12	1.83	-18.00	1305.00	4280	20230714	-36.80	1315	20221019	105.70	4280	-36.80	20230714	1500	80.33	20230103	4280	-36.80	20230714	1350	100.37	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
56	20231023	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	80	2	3.13	567187725	217090	29.07	2495	2720	2495	3320	1790	2555	2612.68	2.73	81085	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	665	-146.39	2.02	12	0.86	-18.00	1305.00	4280	20230714	-38.43	1315	20221019	100.38	4280	-38.43	20230714	1500	75.67	20230103	4280	-38.43	20230714	1350	95.19	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
57	20231023	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	70	2	2.74	199453885	78527	10.52	2495	2625	2495	3320	1790	2555	2539.94	2.73	38629	2791	2672	2601	2482	2411	2637	2447	25	765	100	1580	5	1	25237230	662	-145.83	2.01	12	0.31	-18.00	1305.00	4280	20230714	-38.67	1315	20221019	99.62	4280	-38.67	20230714	1500	75.00	20230103	4280	-38.67	20230714	1350	94.44	20221026	4.55	N	323280	100	25 억	689096	N	N	N	N
58	20231020	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-215	5	-7.76	1918530315	734937	74.94	2690	2720	2530	3600	1940	2770	2610.83	2.38	88322	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	645	-141.94	1.96	12	2.91	-18.00	1305.00	4280	20230714	-40.30	1290	20221018	98.06	4280	-40.30	20230714	1500	70.33	20230103	4280	-40.30	20230714	1325	92.83	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
59	20231020	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-185	5	-6.68	1810301680	692763	70.64	2690	2720	2530	3600	1940	2770	2613.16	2.38	69494	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	652	-143.61	1.98	12	2.75	-18.00	1305.00	4280	20230714	-39.60	1290	20221018	100.39	4280	-39.60	20230714	1500	72.33	20230103	4280	-39.60	20230714	1325	95.09	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
60	20231020	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-120	5	-4.33	1605923900	614438	62.65	2690	2720	2530	3600	1940	2770	2613.65	2.38	66427	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	669	-147.22	2.03	12	2.43	-18.00	1305.00	4280	20230714	-38.08	1290	20221018	105.43	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1325	100.00	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
61	20231020	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-120	5	-4.33	1480366535	567021	57.82	2690	2720	2530	3600	1940	2770	2610.78	2.38	68232	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	669	-147.22	2.03	12	2.25	-18.00	1305.00	4280	20230714	-38.08	1290	20221018	105.43	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1325	100.00	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
62	20231020	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-180	5	-6.50	1323556770	507223	51.72	2690	2720	2530	3600	1940	2770	2609.42	2.38	64785	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	654	-143.89	1.98	12	2.01	-18.00	1305.00	4280	20230714	-39.49	1290	20221018	100.78	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1325	95.47	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
63	20231020	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-215	5	-7.76	1162309150	444251	45.30	2690	2720	2535	3600	1940	2770	2616.33	2.38	60234	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	645	-141.94	1.96	12	1.76	-18.00	1305.00	4280	20230714	-40.30	1290	20221018	98.06	4280	-40.30	20230714	1500	70.33	20230103	4280	-40.30	20230714	1325	92.83	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
64	20231020	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	-180	5	-6.50	741066300	279544	28.51	2690	2720	2580	3600	1940	2770	2650.98	2.38	17449	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	654	-143.89	1.98	12	1.11	-18.00	1305.00	4280	20230714	-39.49	1290	20221018	100.78	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1325	95.47	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
65	20231020	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	-75	5	-2.71	238611740	88477	9.02	2690	2720	2680	3600	1940	2770	2696.88	2.38	35973	3056	2912	2806	2662	2556	2860	2610	25	830	100	1710	5	1	25237230	680	-149.72	2.07	12	0.35	-18.00	1305.00	4280	20230714	-37.03	1290	20221018	108.91	4280	-37.03	20230714	1500	79.67	20230103	4280	-37.03	20230714	1325	103.40	20221020	4.30	N	323280	100	25 억	601374	N	N	N	N
66	20231019	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-235	5	-7.82	2727556040	976061	16.55	2935	2950	2700	3905	2105	3005	2794.51	2.79	-102633	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	699	-153.89	2.12	12	3.87	-18.00	1305.00	4280	20230714	-35.28	1280	20221017	116.41	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1315	110.65	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
67	20231019	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-265	5	-8.82	2661066270	951944	16.15	2935	2950	2700	3905	2105	3005	2795.37	2.79	-100902	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	692	-152.22	2.10	12	3.77	-18.00	1305.00	4280	20230714	-35.98	1280	20221017	114.06	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1315	108.37	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
68	20231019	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-265	5	-8.82	2473602570	883140	14.98	2935	2950	2700	3905	2105	3005	2800.88	2.79	-101151	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	692	-152.22	2.10	12	3.50	-18.00	1305.00	4280	20230714	-35.98	1280	20221017	114.06	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1315	108.37	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
69	20231019	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-265	5	-8.82	2370171505	845393	14.34	2935	2950	2700	3905	2105	3005	2803.60	2.79	-97498	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	692	-152.22	2.10	12	3.35	-18.00	1305.00	4280	20230714	-35.98	1280	20221017	114.06	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1315	108.37	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
70	20231019	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-290	5	-9.65	2200577545	783238	13.28	2935	2950	2700	3905	2105	3005	2809.55	2.79	-80131	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	685	-150.83	2.08	12	3.10	-18.00	1305.00	4280	20230714	-36.57	1280	20221017	112.11	4280	-36.57	20230714	1500	81.00	20230103	4280	-36.57	20230714	1315	106.46	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
71	20231019	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-240	5	-7.99	1818428580	643690	10.92	2935	2950	2750	3905	2105	3005	2824.96	2.79	-57035	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	698	-153.61	2.12	12	2.55	-18.00	1305.00	4280	20230714	-35.40	1280	20221017	116.02	4280	-35.40	20230714	1500	84.33	20230103	4280	-35.40	20230714	1315	110.27	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
72	20231019	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	-185	5	-6.16	1173974040	413031	7.01	2935	2950	2780	3905	2105	3005	2842.28	2.79	-38737	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	712	-156.67	2.16	12	1.64	-18.00	1305.00	4280	20230714	-34.11	1280	20221017	120.31	4280	-34.11	20230714	1500	88.00	20230103	4280	-34.11	20230714	1315	114.45	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
73	20231019	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	-190	5	-6.32	569212590	199188	3.38	2935	2950	2780	3905	2105	3005	2857.55	2.79	-13474	3728	3366	3088	2726	2448	3547	2907	25	900	100	1860	5	1	25237230	710	-156.39	2.16	12	0.79	-18.00	1305.00	4280	20230714	-34.23	1280	20221017	119.92	4280	-34.23	20230714	1500	87.67	20230103	4280	-34.23	20230714	1315	114.07	20221019	4.41	N	323280	100	25 억	703756	N	N	N	N
74	20231018	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	95	2	3.26	18905775230	5877413	2547.21	2910	3450	2810	3780	2040	2910	3216.96	3.11	-91026	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	758	-166.94	2.30	12	23.29	-18.00	1305.00	4280	20230714	-29.79	1280	20221017	134.77	4280	-29.79	20230714	1500	100.33	20230103	4280	-29.79	20230714	1290	132.95	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
75	20231018	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2955	45	2	1.55	18564915800	5763179	2497.70	2910	3450	2810	3780	2040	2910	3221.35	3.11	-92119	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	746	-164.17	2.26	12	22.84	-18.00	1305.00	4280	20230714	-30.96	1280	20221017	130.86	4280	-30.96	20230714	1500	97.00	20230103	4280	-30.96	20230714	1290	129.07	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
76	20231018	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2960	50	2	1.72	17588756500	5432552	2354.41	2910	3450	2810	3780	2040	2910	3237.72	3.11	-140986	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	747	-164.44	2.27	12	21.53	-18.00	1305.00	4280	20230714	-30.84	1280	20221017	131.25	4280	-30.84	20230714	1500	97.33	20230103	4280	-30.84	20230714	1290	129.46	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
77	20231018	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	355	2	12.20	14162766195	4317407	1871.12	2910	3450	2810	3780	2040	2910	3280.48	3.11	-160094	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	824	-181.39	2.50	12	17.11	-18.00	1305.00	4280	20230714	-23.71	1280	20221017	155.08	4280	-23.71	20230714	1500	117.67	20230103	4280	-23.71	20230714	1290	153.10	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
78	20231018	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3360	450	2	15.46	6684048205	2043948	885.83	2910	3450	2810	3780	2040	2910	3270.35	3.11	-202629	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	848	-186.67	2.57	12	8.10	-18.00	1305.00	4280	20230714	-21.50	1280	20221017	162.50	4280	-21.50	20230714	1500	124.00	20230103	4280	-21.50	20230714	1290	160.47	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
79	20231018	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2940	30	2	1.03	398568725	136833	59.30	2910	2970	2810	3780	2040	2910	2912.83	3.11	-28745	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	742	-163.33	2.25	12	0.54	-18.00	1305.00	4280	20230714	-31.31	1280	20221017	129.69	4280	-31.31	20230714	1500	96.00	20230103	4280	-31.31	20230714	1290	127.91	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
80	20231018	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2845	-65	5	-2.23	129479375	45276	19.62	2910	2915	2810	3780	2040	2910	2858.61	3.11	-6009	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	718	-158.06	2.18	12	0.18	-18.00	1305.00	4280	20230714	-33.53	1280	20221017	122.27	4280	-33.53	20230714	1500	89.67	20230103	4280	-33.53	20230714	1290	120.54	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
81	20231018	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	-50	5	-1.72	53302745	18564	8.05	2910	2915	2820	3780	2040	2910	2869.02	3.11	-2411	3013	2961	2898	2846	2783	2987	2872	25	870	100	1800	5	1	25237230	722	-158.89	2.19	12	0.07	-18.00	1305.00	4280	20230714	-33.18	1280	20221017	123.44	4280	-33.18	20230714	1500	90.67	20230103	4280	-33.18	20230714	1290	121.71	20221018	4.52	N	323280	100	25 억	784051	N	N	N	N
82	20231017	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	40	2	1.39	666622210	229866	116.69	2835	2950	2835	3730	2010	2870	2900.05	2.96	37865	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	734	-161.67	2.23	12	0.91	-18.00	1305.00	4280	20230714	-32.01	1225	20221013	137.55	4280	-32.01	20230714	1500	94.00	20230103	4280	-32.01	20230714	1280	127.34	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
83	20231017	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	35	2	1.22	629610405	217139	110.23	2835	2950	2835	3730	2010	2870	2899.57	2.96	35129	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	733	-161.39	2.23	12	0.86	-18.00	1305.00	4280	20230714	-32.13	1225	20221013	137.14	4280	-32.13	20230714	1500	93.67	20230103	4280	-32.13	20230714	1280	126.95	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
84	20231017	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	25	2	0.87	596664200	205790	104.47	2835	2950	2835	3730	2010	2870	2899.38	2.96	35080	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	731	-160.83	2.22	12	0.82	-18.00	1305.00	4280	20230714	-32.36	1225	20221013	136.33	4280	-32.36	20230714	1500	93.00	20230103	4280	-32.36	20230714	1280	126.17	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
85	20231017	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2925	55	2	1.92	550125115	189758	96.33	2835	2950	2835	3730	2010	2870	2899.09	2.96	37157	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	738	-162.50	2.24	12	0.75	-18.00	1305.00	4280	20230714	-31.66	1225	20221013	138.78	4280	-31.66	20230714	1500	95.00	20230103	4280	-31.66	20230714	1280	128.52	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
86	20231017	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	50	2	1.74	520751735	179651	91.20	2835	2950	2835	3730	2010	2870	2898.69	2.96	39082	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	737	-162.22	2.24	12	0.71	-18.00	1305.00	4280	20230714	-31.78	1225	20221013	138.37	4280	-31.78	20230714	1500	94.67	20230103	4280	-31.78	20230714	1280	128.12	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
87	20231017	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2945	75	2	2.61	451158870	155827	79.10	2835	2945	2835	3730	2010	2870	2895.25	2.96	43188	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	743	-163.61	2.26	12	0.62	-18.00	1305.00	4280	20230714	-31.19	1225	20221013	140.41	4280	-31.19	20230714	1500	96.33	20230103	4280	-31.19	20230714	1280	130.08	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
88	20231017	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	50	2	1.74	333731240	115742	58.75	2835	2935	2835	3730	2010	2870	2883.41	2.96	22822	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	737	-162.22	2.24	12	0.46	-18.00	1305.00	4280	20230714	-31.78	1225	20221013	138.37	4280	-31.78	20230714	1500	94.67	20230103	4280	-31.78	20230714	1280	128.12	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
89	20231017	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	0	3	0.00	155052095	54401	27.62	2835	2890	2835	3730	2010	2870	2850.17	2.96	13830	2963	2916	2833	2786	2703	2940	2810	25	860	100	1770	5	1	25237230	724	-159.44	2.20	12	0.22	-18.00	1305.00	4280	20230714	-32.94	1225	20221013	134.29	4280	-32.94	20230714	1500	91.33	20230103	4280	-32.94	20230714	1280	124.22	20221017	4.48	N	323280	100	25 억	746186	N	N	N	N
90	20231016	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	65	2	2.32	549499980	196084	70.57	2805	2880	2750	3645	1965	2805	2802.24	3.13	-44229	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	724	-159.44	2.20	12	0.78	-18.00	1305.00	4280	20230714	-32.94	1225	20221013	134.29	4280	-32.94	20230714	1500	91.33	20230103	4280	-32.94	20230714	1280	124.22	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
91	20231016	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	60	2	2.14	513760155	183614	66.08	2805	2865	2750	3645	1965	2805	2798.04	3.13	-42107	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	723	-159.17	2.20	12	0.73	-18.00	1305.00	4280	20230714	-33.06	1225	20221013	133.88	4280	-33.06	20230714	1500	91.00	20230103	4280	-33.06	20230714	1280	123.83	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
92	20231016	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	30	2	1.07	411461025	147525	53.09	2805	2840	2750	3645	1965	2805	2789.09	3.13	-52618	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	715	-157.50	2.17	12	0.58	-18.00	1305.00	4280	20230714	-33.76	1225	20221013	131.43	4280	-33.76	20230714	1500	89.00	20230103	4280	-33.76	20230714	1280	121.48	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
93	20231016	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-5	5	-0.18	361393390	129710	46.68	2805	2840	2750	3645	1965	2805	2786.16	3.13	-57542	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	707	-155.56	2.15	12	0.51	-18.00	1305.00	4280	20230714	-34.58	1225	20221013	128.57	4280	-34.58	20230714	1500	86.67	20230103	4280	-34.58	20230714	1280	118.75	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
94	20231016	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	-25	5	-0.89	326207230	117095	42.14	2805	2840	2750	3645	1965	2805	2785.83	3.13	-54919	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	702	-154.44	2.13	12	0.46	-18.00	1305.00	4280	20230714	-35.05	1225	20221013	126.94	4280	-35.05	20230714	1500	85.33	20230103	4280	-35.05	20230714	1280	117.19	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
95	20231016	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-35	5	-1.25	285638590	102480	36.88	2805	2840	2750	3645	1965	2805	2787.26	3.13	-53238	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	699	-153.89	2.12	12	0.41	-18.00	1305.00	4280	20230714	-35.28	1225	20221013	126.12	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1280	116.41	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
96	20231016	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-5	5	-0.18	159403700	57055	20.53	2805	2840	2770	3645	1965	2805	2793.86	3.13	-32424	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	707	-155.56	2.15	12	0.23	-18.00	1305.00	4280	20230714	-34.58	1225	20221013	128.57	4280	-34.58	20230714	1500	86.67	20230103	4280	-34.58	20230714	1280	118.75	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
97	20231016	090934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-30	5	-1.07	30475685	10810	3.89	2805	2840	2775	3645	1965	2805	2819.21	3.13	-7875	2955	2880	2825	2750	2695	2852	2722	25	840	100	1730	5	1	25237230	700	-154.17	2.13	12	0.04	-18.00	1305.00	4280	20230714	-35.16	1225	20221013	126.53	4280	-35.16	20230714	1500	85.00	20230103	4280	-35.16	20230714	1280	116.80	20221017	4.49	N	323280	100	25 억	789694	N	N	N	N
98	20231012	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	5	2	0.17	494251650	170331	100.92	2935	2935	2880	3770	2030	2900	2901.71	3.12	12610	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	733	-161.39	2.23	12	0.67	-18.00	1305.00	4280	20230714	-32.13	1225	20221013	137.14	4280	-32.13	20230714	1500	93.67	20230103	4280	-32.13	20230714	1225	137.14	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
99	20231012	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	5	2	0.17	469941355	161961	95.96	2935	2935	2880	3770	2030	2900	2901.57	3.12	13225	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	733	-161.39	2.23	12	0.64	-18.00	1305.00	4280	20230714	-32.13	1225	20221013	137.14	4280	-32.13	20230714	1500	93.67	20230103	4280	-32.13	20230714	1225	137.14	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
100	20231012	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	-15	5	-0.52	394782780	135966	80.56	2935	2935	2880	3770	2030	2900	2903.54	3.12	7748	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	728	-160.28	2.21	12	0.54	-18.00	1305.00	4280	20230714	-32.59	1225	20221013	135.51	4280	-32.59	20230714	1500	92.33	20230103	4280	-32.59	20230714	1225	135.51	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
101	20231012	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	15	2	0.52	356960365	122939	72.84	2935	2935	2880	3770	2030	2900	2903.56	3.12	8001	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	736	-161.94	2.23	12	0.49	-18.00	1305.00	4280	20230714	-31.89	1225	20221013	137.96	4280	-31.89	20230714	1500	94.33	20230103	4280	-31.89	20230714	1225	137.96	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
102	20231012	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	0	3	0.00	328299210	113064	66.99	2935	2935	2880	3770	2030	2900	2903.66	3.12	8765	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	732	-161.11	2.22	12	0.45	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
103	20231012	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	10	2	0.34	307091835	105754	62.66	2935	2935	2880	3770	2030	2900	2903.83	3.12	12862	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	734	-161.67	2.23	12	0.42	-18.00	1305.00	4280	20230714	-32.01	1225	20221013	137.55	4280	-32.01	20230714	1500	94.00	20230103	4280	-32.01	20230714	1225	137.55	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
104	20231012	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	5	2	0.17	188665040	64957	38.49	2935	2935	2885	3770	2030	2900	2904.46	3.12	18078	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	733	-161.39	2.23	12	0.26	-18.00	1305.00	4280	20230714	-32.13	1225	20221013	137.14	4280	-32.13	20230714	1500	93.67	20230103	4280	-32.13	20230714	1225	137.14	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
105	20231012	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	0	3	0.00	35343995	12175	7.21	2935	2935	2900	3770	2030	2900	2903.00	3.12	-8499	3013	2956	2873	2816	2733	2985	2845	25	870	100	1790	5	1	25237230	732	-161.11	2.22	12	0.05	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	4.56	N	323280	100	25 억	788255	N	N	N	N
106	20231011	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	130	2	4.69	479710875	166601	56.72	2790	2930	2790	3600	1940	2770	2879.38	2.95	41142	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	732	-161.11	2.22	12	0.66	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
107	20231011	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	95	2	3.43	458800095	159357	54.26	2790	2930	2790	3600	1940	2770	2879.07	2.95	43254	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	723	-159.17	2.20	12	0.63	-18.00	1305.00	4280	20230714	-33.06	1225	20221013	133.88	4280	-33.06	20230714	1500	91.00	20230103	4280	-33.06	20230714	1225	133.88	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
108	20231011	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	105	2	3.79	391192625	135720	46.21	2790	2930	2790	3600	1940	2770	2882.35	2.95	27576	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	726	-159.72	2.20	12	0.54	-18.00	1305.00	4280	20230714	-32.83	1225	20221013	134.69	4280	-32.83	20230714	1500	91.67	20230103	4280	-32.83	20230714	1225	134.69	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
109	20231011	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	140	2	5.05	338254845	117411	39.98	2790	2930	2790	3600	1940	2770	2880.95	2.95	31895	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	734	-161.67	2.23	12	0.47	-18.00	1305.00	4280	20230714	-32.01	1225	20221013	137.55	4280	-32.01	20230714	1500	94.00	20230103	4280	-32.01	20230714	1225	137.55	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
110	20231011	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	110	2	3.97	317030305	110068	37.48	2790	2930	2790	3600	1940	2770	2880.31	2.95	29719	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	727	-160.00	2.21	12	0.44	-18.00	1305.00	4280	20230714	-32.71	1225	20221013	135.10	4280	-32.71	20230714	1500	92.00	20230103	4280	-32.71	20230714	1225	135.10	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
111	20231011	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	145	2	5.23	279804185	97177	33.09	2790	2930	2790	3600	1940	2770	2879.33	2.95	28659	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	736	-161.94	2.23	12	0.39	-18.00	1305.00	4280	20230714	-31.89	1225	20221013	137.96	4280	-31.89	20230714	1500	94.33	20230103	4280	-31.89	20230714	1225	137.96	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
112	20231011	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	130	2	4.69	219023405	76256	25.96	2790	2930	2790	3600	1940	2770	2872.21	2.95	19783	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	732	-161.11	2.22	12	0.30	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
113	20231011	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2920	150	2	5.42	97058470	34092	11.61	2790	2920	2790	3600	1940	2770	2846.96	2.95	9336	3046	2907	2821	2682	2596	2865	2640	25	830	100	1710	5	1	25237230	737	-162.22	2.24	12	0.14	-18.00	1305.00	4280	20230714	-31.78	1225	20221013	138.37	4280	-31.78	20230714	1500	94.67	20230103	4280	-31.78	20230714	1225	138.37	20221013	4.63	N	323280	100	25 억	745441	N	N	N	N
114	20231010	161551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-30	5	-1.07	823430275	289734	225.87	2890	2960	2735	3640	1960	2800	2842.59	2.82	36409	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	699	-153.89	2.12	12	1.15	-18.00	1305.00	4280	20230714	-35.28	1225	20221013	126.12	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1225	126.12	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
115	20231010	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-35	5	-1.25	770899345	270660	211.00	2890	2960	2745	3640	1960	2800	2848.22	2.82	34485	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	698	-153.61	2.12	12	1.07	-18.00	1305.00	4280	20230714	-35.40	1225	20221013	125.71	4280	-35.40	20230714	1500	84.33	20230103	4280	-35.40	20230714	1225	125.71	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
116	20231010	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	5	2	0.18	556943890	193690	150.99	2890	2960	2790	3640	1960	2800	2875.44	2.82	18370	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	708	-155.83	2.15	12	0.77	-18.00	1305.00	4280	20230714	-34.46	1225	20221013	128.98	4280	-34.46	20230714	1500	87.00	20230103	4280	-34.46	20230714	1225	128.98	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
117	20231010	130932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	40	2	1.43	466090290	161343	125.78	2890	2960	2800	3640	1960	2800	2888.82	2.82	11575	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	717	-157.78	2.18	12	0.64	-18.00	1305.00	4280	20230714	-33.64	1225	20221013	131.84	4280	-33.64	20230714	1500	89.33	20230103	4280	-33.64	20230714	1225	131.84	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
118	20231010	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2900	100	2	3.57	377172010	130205	101.50	2890	2960	2800	3640	1960	2800	2896.76	2.82	11166	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	732	-161.11	2.22	12	0.52	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
119	20231010	110911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2935	135	2	4.82	319916150	110502	86.14	2890	2960	2800	3640	1960	2800	2895.12	2.82	13908	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	741	-163.06	2.25	12	0.44	-18.00	1305.00	4280	20230714	-31.43	1225	20221013	139.59	4280	-31.43	20230714	1500	95.67	20230103	4280	-31.43	20230714	1225	139.59	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
120	20231010	100923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2910	110	2	3.93	257407785	88995	69.38	2890	2960	2800	3640	1960	2800	2892.39	2.82	5984	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	734	-161.67	2.23	12	0.35	-18.00	1305.00	4280	20230714	-32.01	1225	20221013	137.55	4280	-32.01	20230714	1500	94.00	20230103	4280	-32.01	20230714	1225	137.55	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
121	20231010	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2835	35	2	1.25	46168925	16204	12.63	2890	2895	2800	3640	1960	2800	2849.23	2.82	1808	2933	2866	2808	2741	2683	2900	2775	25	840	100	1730	5	1	25237230	715	-157.50	2.17	12	0.06	-18.00	1305.00	4280	20230714	-33.76	1225	20221013	131.43	4280	-33.76	20230714	1500	89.00	20230103	4280	-33.76	20230714	1225	131.43	20221013	4.85	N	323280	100	25 억	710559	N	N	N	N
122	20231006	160925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	50	2	1.82	353353880	124464	52.76	2750	2875	2750	3575	1925	2750	2839.41	2.65	41116	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	707	-155.56	2.15	12	0.49	-18.00	1305.00	4280	20230714	-34.58	1225	20221013	128.57	4280	-34.58	20230714	1500	86.67	20230103	4280	-34.58	20230714	1225	128.57	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
123	20231006	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	110	2	4.00	308955615	108736	46.09	2750	2875	2750	3575	1925	2750	2841.42	2.65	38737	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	722	-158.89	2.19	12	0.43	-18.00	1305.00	4280	20230714	-33.18	1225	20221013	133.47	4280	-33.18	20230714	1500	90.67	20230103	4280	-33.18	20230714	1225	133.47	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
124	20231006	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2855	105	2	3.82	261380050	92075	39.03	2750	2875	2750	3575	1925	2750	2838.87	2.65	34209	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	721	-158.61	2.19	12	0.36	-18.00	1305.00	4280	20230714	-33.29	1225	20221013	133.06	4280	-33.29	20230714	1500	90.33	20230103	4280	-33.29	20230714	1225	133.06	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
125	20231006	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	120	2	4.36	245578590	86535	36.68	2750	2875	2750	3575	1925	2750	2838.01	2.65	32589	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	724	-159.44	2.20	12	0.34	-18.00	1305.00	4280	20230714	-32.94	1225	20221013	134.29	4280	-32.94	20230714	1500	91.33	20230103	4280	-32.94	20230714	1225	134.29	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
126	20231006	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	115	2	4.18	203483760	71848	30.46	2750	2875	2750	3575	1925	2750	2832.25	2.65	29531	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	723	-159.17	2.20	12	0.28	-18.00	1305.00	4280	20230714	-33.06	1225	20221013	133.88	4280	-33.06	20230714	1500	91.00	20230103	4280	-33.06	20230714	1225	133.88	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
127	20231006	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	110	2	4.00	150294985	53163	22.54	2750	2875	2750	3575	1925	2750	2827.20	2.65	25912	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	722	-158.89	2.19	12	0.21	-18.00	1305.00	4280	20230714	-33.18	1225	20221013	133.47	4280	-33.18	20230714	1500	90.67	20230103	4280	-33.18	20230714	1225	133.47	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
128	20231006	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2850	100	2	3.64	125465785	44458	18.85	2750	2850	2750	3575	1925	2750	2822.28	2.65	22912	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	719	-158.33	2.18	12	0.18	-18.00	1305.00	4280	20230714	-33.41	1225	20221013	132.65	4280	-33.41	20230714	1500	90.00	20230103	4280	-33.41	20230714	1225	132.65	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N
129	20231006	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	30	2	1.09	15043635	5412	2.29	2750	2800	2750	3575	1925	2750	2780.22	2.65	-442	2990	2870	2810	2690	2630	2840	2660	25	825	100	1700	5	1	25237230	702	-154.44	2.13	12	0.02	-18.00	1305.00	4280	20230714	-35.05	1225	20221013	126.94	4280	-35.05	20230714	1500	85.33	20230103	4280	-35.05	20230714	1225	126.94	20221013	4.84	N	323280	100	25 억	669443	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History