KissMeData/099440/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-145	5	-3.92	3233119405	894418	90.29	3730	3750	3535	4800	2590	3695	3614.84	5.09	166961	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1390	12.28	1.23	12	2.28	289.00	2880.00	6720	20230911	-47.17	1595	20221103	122.57	6720	-47.17	20230911	1615	119.81	20230103	6720	-47.17	20230911	1595	122.57	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
3	20231031	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3555	-140	5	-3.79	3117681225	861913	87.01	3730	3750	3535	4800	2590	3695	3617.16	5.09	154941	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1392	12.30	1.23	12	2.20	289.00	2880.00	6720	20230911	-47.10	1595	20221103	122.88	6720	-47.10	20230911	1615	120.12	20230103	6720	-47.10	20230911	1595	122.88	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
4	20231031	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	-145	5	-3.92	2669162365	735531	74.25	3730	3750	3540	4800	2590	3695	3628.89	5.09	96260	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1390	12.28	1.23	12	1.88	289.00	2880.00	6720	20230911	-47.17	1595	20221103	122.57	6720	-47.17	20230911	1615	119.81	20230103	6720	-47.17	20230911	1595	122.57	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
5	20231031	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-105	5	-2.84	2176120005	596987	60.27	3730	3750	3545	4800	2590	3695	3645.17	5.09	39948	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1406	12.42	1.25	12	1.52	289.00	2880.00	6720	20230911	-46.58	1595	20221103	125.08	6720	-46.58	20230911	1615	122.29	20230103	6720	-46.58	20230911	1595	125.08	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
6	20231031	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-115	5	-3.11	1928320050	527857	53.29	3730	3750	3545	4800	2590	3695	3653.11	5.09	16173	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1402	12.39	1.24	12	1.35	289.00	2880.00	6720	20230911	-46.73	1595	20221103	124.45	6720	-46.73	20230911	1615	121.67	20230103	6720	-46.73	20230911	1595	124.45	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
7	20231031	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-50	5	-1.35	1368433755	372269	37.58	3730	3750	3625	4800	2590	3695	3675.93	5.09	12374	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1428	12.61	1.27	12	0.95	289.00	2880.00	6720	20230911	-45.76	1595	20221103	128.53	6720	-45.76	20230911	1615	125.70	20230103	6720	-45.76	20230911	1595	128.53	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
8	20231031	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3675	-20	5	-0.54	957705275	259996	26.25	3730	3750	3630	4800	2590	3695	3683.54	5.09	20287	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1439	12.72	1.28	12	0.66	289.00	2880.00	6720	20230911	-45.31	1595	20221103	130.41	6720	-45.31	20230911	1615	127.55	20230103	6720	-45.31	20230911	1595	130.41	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
9	20231031	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	20	2	0.54	267500065	72235	7.29	3730	3730	3685	4800	2590	3695	3703.19	5.09	16400	3905	3800	3665	3560	3425	3852	3612	196	1105	500	2290	5	1	39167600	1455	12.85	1.29	12	0.18	289.00	2880.00	6720	20230911	-44.72	1595	20221103	132.92	6720	-44.72	20230911	1615	130.03	20230103	6720	-44.72	20230911	1595	132.92	20221103	1.16	N	099440	500	195 억	1992678	N	N	N	N
10	20231030	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	70	2	1.93	3622604505	983326	105.45	3625	3770	3530	4710	2540	3625	3684.03	5.06	10413	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1447	12.79	1.28	12	2.51	289.00	2880.00	6720	20230911	-45.01	1595	20221103	131.66	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1595	131.66	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
11	20231030	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	55	2	1.52	3443434840	934715	100.24	3625	3770	3530	4710	2540	3625	3683.96	5.06	1958	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1441	12.73	1.28	12	2.39	289.00	2880.00	6720	20230911	-45.24	1595	20221103	130.72	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1595	130.72	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
12	20231030	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	55	2	1.52	3157135875	857035	91.91	3625	3770	3530	4710	2540	3625	3683.81	5.06	-18080	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1441	12.73	1.28	12	2.19	289.00	2880.00	6720	20230911	-45.24	1595	20221103	130.72	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1595	130.72	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
13	20231030	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3735	110	2	3.03	2812138490	764044	81.94	3625	3770	3530	4710	2540	3625	3680.62	5.06	-29118	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1463	12.92	1.30	12	1.95	289.00	2880.00	6720	20230911	-44.42	1595	20221103	134.17	6720	-44.42	20230911	1615	131.27	20230103	6720	-44.42	20230911	1595	134.17	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
14	20231030	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	75	2	2.07	2433321225	662740	71.07	3625	3750	3530	4710	2540	3625	3671.63	5.06	-28304	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1449	12.80	1.28	12	1.69	289.00	2880.00	6720	20230911	-44.94	1595	20221103	131.97	6720	-44.94	20230911	1615	129.10	20230103	6720	-44.94	20230911	1595	131.97	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
15	20231030	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	90	2	2.48	1987587685	542809	58.21	3625	3740	3530	4710	2540	3625	3661.69	5.06	3771	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1455	12.85	1.29	12	1.39	289.00	2880.00	6720	20230911	-44.72	1595	20221103	132.92	6720	-44.72	20230911	1615	130.03	20230103	6720	-44.72	20230911	1595	132.92	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
16	20231030	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	70	2	1.93	1472403325	403192	43.24	3625	3740	3530	4710	2540	3625	3651.89	5.06	-37505	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1447	12.79	1.28	12	1.03	289.00	2880.00	6720	20230911	-45.01	1595	20221103	131.66	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1595	131.66	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
17	20231030	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-65	5	-1.79	83614060	23272	2.50	3625	3640	3560	4710	2540	3625	3592.41	5.06	-9071	3921	3772	3646	3497	3371	3710	3435	196	1085	500	2240	5	1	39167600	1394	12.32	1.24	12	0.06	289.00	2880.00	6720	20230911	-47.02	1595	20221103	123.20	6720	-47.02	20230911	1615	120.43	20230103	6720	-47.02	20230911	1595	123.20	20221103	1.16	N	099440	500	195 억	1982430	N	N	N	N
18	20231027	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-40	5	-1.09	3384855120	928799	72.21	3690	3795	3520	4760	2570	3665	3644.32	4.93	57652	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1420	12.54	1.26	12	2.37	289.00	2880.00	6720	20230911	-46.06	1595	20221103	127.27	6720	-46.06	20230911	1615	124.46	20230103	6720	-46.06	20230911	1595	127.27	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
19	20231027	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-40	5	-1.09	3227552505	885246	68.82	3690	3795	3520	4760	2570	3665	3645.90	4.93	42026	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1420	12.54	1.26	12	2.26	289.00	2880.00	6720	20230911	-46.06	1595	20221103	127.27	6720	-46.06	20230911	1615	124.46	20230103	6720	-46.06	20230911	1595	127.27	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
20	20231027	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3620	-45	5	-1.23	2871391765	786945	61.18	3690	3795	3520	4760	2570	3665	3648.74	4.93	38637	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1418	12.53	1.26	12	2.01	289.00	2880.00	6720	20230911	-46.13	1595	20221103	126.96	6720	-46.13	20230911	1615	124.15	20230103	6720	-46.13	20230911	1595	126.96	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
21	20231027	130713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-50	5	-1.36	2451769895	670745	52.15	3690	3795	3520	4760	2570	3665	3655.27	4.93	7108	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1416	12.51	1.26	12	1.71	289.00	2880.00	6720	20230911	-46.21	1595	20221103	126.65	6720	-46.21	20230911	1615	123.84	20230103	6720	-46.21	20230911	1595	126.65	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
22	20231027	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-5	5	-0.14	1997107240	545466	42.41	3690	3795	3520	4760	2570	3665	3661.27	4.93	4753	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1434	12.66	1.27	12	1.39	289.00	2880.00	6720	20230911	-45.54	1595	20221103	129.47	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1595	129.47	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
23	20231027	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	0	3	0.00	1576249625	430981	33.51	3690	3795	3520	4760	2570	3665	3657.32	4.93	13345	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1435	12.68	1.27	12	1.10	289.00	2880.00	6720	20230911	-45.46	1595	20221103	129.78	6720	-45.46	20230911	1615	126.93	20230103	6720	-45.46	20230911	1595	129.78	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
24	20231027	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-15	5	-0.41	1124117340	307823	23.93	3690	3795	3520	4760	2570	3665	3651.75	4.93	39419	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1430	12.63	1.27	12	0.79	289.00	2880.00	6720	20230911	-45.68	1595	20221103	128.84	6720	-45.68	20230911	1615	126.01	20230103	6720	-45.68	20230911	1595	128.84	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
25	20231027	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3700	35	2	0.95	243513255	65571	5.10	3690	3795	3690	4760	2570	3665	3715.16	4.93	3066	3861	3762	3681	3582	3501	3722	3542	196	1095	500	2270	5	1	39167600	1449	12.80	1.28	12	0.17	289.00	2880.00	6720	20230911	-44.94	1595	20221103	131.97	6720	-44.94	20230911	1615	129.10	20230103	6720	-44.94	20230911	1595	131.97	20221103	1.04	N	099440	500	195 억	1930365	N	N	N	N
26	20231026	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-210	5	-5.42	4715811920	1280875	150.43	3690	3780	3600	5030	2715	3875	3681.74	4.19	285998	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1435	12.68	1.27	12	3.27	289.00	2880.00	6720	20230911	-45.46	1595	20221103	129.78	6720	-45.46	20230911	1615	126.93	20230103	6720	-45.46	20230911	1595	129.78	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
27	20231026	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3660	-215	5	-5.55	4562862790	1239174	145.53	3690	3780	3600	5030	2715	3875	3682.18	4.19	283324	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1434	12.66	1.27	12	3.16	289.00	2880.00	6720	20230911	-45.54	1595	20221103	129.47	6720	-45.54	20230911	1615	126.63	20230103	6720	-45.54	20230911	1595	129.47	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
28	20231026	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-230	5	-5.94	3962341470	1075179	126.27	3690	3780	3600	5030	2715	3875	3685.28	4.19	252402	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1428	12.61	1.27	12	2.75	289.00	2880.00	6720	20230911	-45.76	1595	20221103	128.53	6720	-45.76	20230911	1615	125.70	20230103	6720	-45.76	20230911	1595	128.53	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
29	20231026	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-180	5	-4.65	2973713135	802656	94.26	3690	3780	3650	5030	2715	3875	3704.84	4.19	188569	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1447	12.79	1.28	12	2.05	289.00	2880.00	6720	20230911	-45.01	1595	20221103	131.66	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1595	131.66	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
30	20231026	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3685	-190	5	-4.90	2636438280	711458	83.55	3690	3780	3650	5030	2715	3875	3705.68	4.19	166987	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1443	12.75	1.28	12	1.82	289.00	2880.00	6720	20230911	-45.16	1595	20221103	131.03	6720	-45.16	20230911	1615	128.17	20230103	6720	-45.16	20230911	1595	131.03	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
31	20231026	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3680	-195	5	-5.03	2185727690	588746	69.14	3690	3780	3660	5030	2715	3875	3712.51	4.19	124907	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1441	12.73	1.28	12	1.50	289.00	2880.00	6720	20230911	-45.24	1595	20221103	130.72	6720	-45.24	20230911	1615	127.86	20230103	6720	-45.24	20230911	1595	130.72	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
32	20231026	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3750	-125	5	-3.23	1624273950	437596	51.39	3690	3780	3660	5030	2715	3875	3711.81	4.19	123242	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1469	12.98	1.30	12	1.12	289.00	2880.00	6720	20230911	-44.20	1595	20221103	135.11	6720	-44.20	20230911	1615	132.20	20230103	6720	-44.20	20230911	1595	135.11	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
33	20231026	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3695	-180	5	-4.65	430324295	116143	13.64	3690	3760	3680	5030	2715	3875	3705.12	4.19	43370	4185	4030	3940	3785	3695	3985	3740	196	1155	500	2400	5	1	39167600	1447	12.79	1.28	12	0.30	289.00	2880.00	6720	20230911	-45.01	1595	20221103	131.66	6720	-45.01	20230911	1615	128.79	20230103	6720	-45.01	20230911	1595	131.66	20221103	0.75	N	099440	500	195 억	1641948	N	N	N	N
34	20231025	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	-210	5	-5.14	3327037450	840857	61.19	4085	4095	3850	5310	2860	4085	3957.03	4.44	-101024	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1518	13.41	1.35	12	2.15	289.00	2880.00	6720	20230911	-42.34	1595	20221103	142.95	6720	-42.34	20230911	1615	139.94	20230103	6720	-42.34	20230911	1595	142.95	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
35	20231025	150715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-185	5	-4.53	3190811000	805812	58.64	4085	4095	3850	5310	2860	4085	3959.75	4.44	-99915	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1528	13.49	1.35	12	2.06	289.00	2880.00	6720	20230911	-41.96	1595	20221103	144.51	6720	-41.96	20230911	1615	141.49	20230103	6720	-41.96	20230911	1595	144.51	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
36	20231025	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3905	-180	5	-4.41	2892226275	729331	53.07	4085	4095	3850	5310	2860	4085	3965.59	4.44	-91115	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1529	13.51	1.36	12	1.86	289.00	2880.00	6720	20230911	-41.89	1595	20221103	144.83	6720	-41.89	20230911	1615	141.80	20230103	6720	-41.89	20230911	1595	144.83	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
37	20231025	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-185	5	-4.53	2541852875	639284	46.52	4085	4095	3885	5310	2860	4085	3976.09	4.44	-85288	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1528	13.49	1.35	12	1.63	289.00	2880.00	6720	20230911	-41.96	1595	20221103	144.51	6720	-41.96	20230911	1615	141.49	20230103	6720	-41.96	20230911	1595	144.51	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
38	20231025	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-125	5	-3.06	2138586120	536220	39.02	4085	4095	3905	5310	2860	4085	3988.26	4.44	-41008	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1551	13.70	1.38	12	1.37	289.00	2880.00	6720	20230911	-41.07	1595	20221103	148.28	6720	-41.07	20230911	1615	145.20	20230103	6720	-41.07	20230911	1595	148.28	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
39	20231025	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-120	5	-2.94	1764453580	441724	32.14	4085	4095	3935	5310	2860	4085	3994.47	4.44	-46409	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1553	13.72	1.38	12	1.13	289.00	2880.00	6720	20230911	-41.00	1595	20221103	148.59	6720	-41.00	20230911	1615	145.51	20230103	6720	-41.00	20230911	1595	148.59	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
40	20231025	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-115	5	-2.82	1387548955	346460	25.21	4085	4095	3945	5310	2860	4085	4004.93	4.44	-22598	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1555	13.74	1.38	12	0.88	289.00	2880.00	6720	20230911	-40.92	1595	20221103	148.90	6720	-40.92	20230911	1615	145.82	20230103	6720	-40.92	20230911	1595	148.90	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
41	20231025	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-65	5	-1.59	350716300	86521	6.30	4085	4095	4020	5310	2860	4085	4053.54	4.44	-13629	4308	4196	3973	3861	3638	4252	3917	196	1225	500	2530	5	1	39167600	1575	13.91	1.40	12	0.22	289.00	2880.00	6720	20230911	-40.18	1595	20221103	152.04	6720	-40.18	20230911	1615	148.92	20230103	6720	-40.18	20230911	1595	152.04	20221103	0.80	N	099440	500	195 억	1740982	N	N	N	N
42	20231024	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	200	2	5.15	5375897675	1364804	201.52	3925	4085	3750	5050	2720	3885	3938.52	4.36	36277	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1600	14.13	1.42	12	3.48	289.00	2880.00	6720	20230911	-39.21	1595	20221103	156.11	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1595	156.11	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
43	20231024	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	200	2	5.15	5054692165	1286017	189.88	3925	4085	3750	5050	2720	3885	3930.50	4.36	47660	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1600	14.13	1.42	12	3.28	289.00	2880.00	6720	20230911	-39.21	1595	20221103	156.11	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1595	156.11	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
44	20231024	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	125	2	3.22	3945830895	1011495	149.35	3925	4030	3750	5050	2720	3885	3900.99	4.36	83684	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1571	13.88	1.39	12	2.58	289.00	2880.00	6720	20230911	-40.33	1595	20221103	151.41	6720	-40.33	20230911	1615	148.30	20230103	6720	-40.33	20230911	1595	151.41	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
45	20231024	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	35	2	0.90	3244395900	834603	123.23	3925	4030	3750	5050	2720	3885	3887.35	4.36	117830	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1535	13.56	1.36	12	2.13	289.00	2880.00	6720	20230911	-41.67	1595	20221103	145.77	6720	-41.67	20230911	1615	142.72	20230103	6720	-41.67	20230911	1595	145.77	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
46	20231024	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	0	3	0.00	2855196820	734874	108.51	3925	4030	3750	5050	2720	3885	3885.29	4.36	115072	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1522	13.44	1.35	12	1.88	289.00	2880.00	6720	20230911	-42.19	1595	20221103	143.57	6720	-42.19	20230911	1615	140.56	20230103	6720	-42.19	20230911	1595	143.57	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
47	20231024	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-65	5	-1.67	2415071075	621095	91.71	3925	4030	3750	5050	2720	3885	3888.41	4.36	111905	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1496	13.22	1.33	12	1.59	289.00	2880.00	6720	20230911	-43.15	1595	20221103	139.50	6720	-43.15	20230911	1615	136.53	20230103	6720	-43.15	20230911	1595	139.50	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
48	20231024	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3805	-80	5	-2.06	1666108195	423788	62.57	3925	4030	3805	5050	2720	3885	3931.47	4.36	16398	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1490	13.17	1.32	12	1.08	289.00	2880.00	6720	20230911	-43.38	1595	20221103	138.56	6720	-43.38	20230911	1615	135.60	20230103	6720	-43.38	20230911	1595	138.56	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
49	20231024	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	105	2	2.70	367169005	92137	13.60	3925	4025	3925	5050	2720	3885	3985.03	4.36	21098	3995	3940	3905	3850	3815	3922	3832	196	1165	500	2400	5	1	39167600	1563	13.81	1.39	12	0.24	289.00	2880.00	6720	20230911	-40.62	1595	20221103	150.16	6720	-40.62	20230911	1615	147.06	20230103	6720	-40.62	20230911	1595	150.16	20221103	0.77	N	099440	500	195 억	1706004	N	N	N	N
50	20231023	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-90	5	-2.26	2621283075	670176	49.93	3900	3960	3870	5160	2785	3975	3911.32	4.12	97616	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1522	13.44	1.35	12	1.71	289.00	2880.00	6720	20230911	-42.19	1595	20221103	143.57	6720	-42.19	20230911	1615	140.56	20230103	6720	-42.19	20230911	1595	143.57	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
51	20231023	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-75	5	-1.89	2394930305	611984	45.60	3900	3960	3870	5160	2785	3975	3913.28	4.12	93534	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1528	13.49	1.35	12	1.56	289.00	2880.00	6720	20230911	-41.96	1595	20221103	144.51	6720	-41.96	20230911	1615	141.49	20230103	6720	-41.96	20230911	1595	144.51	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
52	20231023	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	-45	5	-1.13	2041273380	521405	38.85	3900	3960	3870	5160	2785	3975	3914.83	4.12	59482	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1539	13.60	1.36	12	1.33	289.00	2880.00	6720	20230911	-41.52	1595	20221103	146.39	6720	-41.52	20230911	1615	143.34	20230103	6720	-41.52	20230911	1595	146.39	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
53	20231023	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	-50	5	-1.26	1873572700	478715	35.67	3900	3960	3870	5160	2785	3975	3913.62	4.12	55729	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1537	13.58	1.36	12	1.22	289.00	2880.00	6720	20230911	-41.59	1595	20221103	146.08	6720	-41.59	20230911	1615	143.03	20230103	6720	-41.59	20230911	1595	146.08	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
54	20231023	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-75	5	-1.89	1706623090	435937	32.48	3900	3960	3870	5160	2785	3975	3914.70	4.12	48869	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1528	13.49	1.35	12	1.11	289.00	2880.00	6720	20230911	-41.96	1595	20221103	144.51	6720	-41.96	20230911	1615	141.49	20230103	6720	-41.96	20230911	1595	144.51	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
55	20231023	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	-40	5	-1.01	1479252815	377760	28.15	3900	3960	3870	5160	2785	3975	3915.69	4.12	61064	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1541	13.62	1.37	12	0.96	289.00	2880.00	6720	20230911	-41.44	1595	20221103	146.71	6720	-41.44	20230911	1615	143.65	20230103	6720	-41.44	20230911	1595	146.71	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
56	20231023	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-55	5	-1.38	1221650415	312300	23.27	3900	3960	3870	5160	2785	3975	3911.58	4.12	63901	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1535	13.56	1.36	12	0.80	289.00	2880.00	6720	20230911	-41.67	1595	20221103	145.77	6720	-41.67	20230911	1615	142.72	20230103	6720	-41.67	20230911	1595	145.77	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
57	20231023	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3885	-90	5	-2.26	463465435	118636	8.84	3900	3945	3880	5160	2785	3975	3906.03	4.12	12881	4161	4067	3951	3857	3741	4115	3905	196	1185	500	2460	5	1	39167600	1522	13.44	1.35	12	0.30	289.00	2880.00	6720	20230911	-42.19	1595	20221103	143.57	6720	-42.19	20230911	1615	140.56	20230103	6720	-42.19	20230911	1595	143.57	20221103	0.78	N	099440	500	195 억	1612993	N	N	N	N
58	20231020	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3975	-85	5	-2.09	5276204480	1336520	121.53	3920	4045	3835	5270	2845	4060	3947.69	4.22	-42809	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1557	13.75	1.38	12	3.41	289.00	2880.00	6720	20230911	-40.85	1595	20221103	149.22	6720	-40.85	20230911	1615	146.13	20230103	6720	-40.85	20230911	1595	149.22	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
59	20231020	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3955	-105	5	-2.59	5093704685	1290503	117.34	3920	4045	3835	5270	2845	4060	3947.07	4.22	-41079	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1549	13.69	1.37	12	3.29	289.00	2880.00	6720	20230911	-41.15	1595	20221103	147.96	6720	-41.15	20230911	1615	144.89	20230103	6720	-41.15	20230911	1595	147.96	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
60	20231020	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	-120	5	-2.96	4176699245	1060144	96.40	3920	4045	3835	5270	2845	4060	3939.75	4.22	57748	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1543	13.63	1.37	12	2.71	289.00	2880.00	6720	20230911	-41.37	1595	20221103	147.02	6720	-41.37	20230911	1615	143.96	20230103	6720	-41.37	20230911	1595	147.02	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
61	20231020	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3960	-100	5	-2.46	3316049730	843940	76.74	3920	4045	3835	5270	2845	4060	3929.25	4.22	149907	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1551	13.70	1.38	12	2.15	289.00	2880.00	6720	20230911	-41.07	1595	20221103	148.28	6720	-41.07	20230911	1615	145.20	20230103	6720	-41.07	20230911	1595	148.28	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
62	20231020	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3920	-140	5	-3.45	3002762920	764595	69.52	3920	4045	3835	5270	2845	4060	3927.26	4.22	150070	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1535	13.56	1.36	12	1.95	289.00	2880.00	6720	20230911	-41.67	1595	20221103	145.77	6720	-41.67	20230911	1615	142.72	20230103	6720	-41.67	20230911	1595	145.77	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
63	20231020	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	-160	5	-3.94	2259609420	572984	52.10	3920	4045	3850	5270	2845	4060	3943.58	4.22	106434	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1528	13.49	1.35	12	1.46	289.00	2880.00	6720	20230911	-41.96	1595	20221103	144.51	6720	-41.96	20230911	1615	141.49	20230103	6720	-41.96	20230911	1595	144.51	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
64	20231020	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3970	-90	5	-2.22	1270343815	319829	29.08	3920	4045	3920	5270	2845	4060	3971.94	4.22	87727	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1555	13.74	1.38	12	0.82	289.00	2880.00	6720	20230911	-40.92	1595	20221103	148.90	6720	-40.92	20230911	1615	145.82	20230103	6720	-40.92	20230911	1595	148.90	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
65	20231020	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-70	5	-1.72	412055595	103475	9.41	3920	4045	3920	5270	2845	4060	3982.16	4.22	24103	4260	4160	4075	3975	3890	4117	3932	196	1210	500	2510	5	1	39167600	1563	13.81	1.39	12	0.26	289.00	2880.00	6720	20230911	-40.62	1595	20221103	150.16	6720	-40.62	20230911	1615	147.06	20230103	6720	-40.62	20230911	1595	150.16	20221103	0.80	N	099440	500	195 억	1654535	N	N	N	N
66	20231019	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4060	-240	5	-5.58	4459384445	1093559	49.52	4170	4175	3990	5590	3010	4300	4077.63	4.22	-33	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1590	14.05	1.41	12	2.79	289.00	2880.00	6720	20230911	-39.58	1595	20221017	154.55	6720	-39.58	20230911	1615	151.39	20230103	6720	-39.58	20230911	1595	154.55	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
67	20231019	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-260	5	-6.05	4256868440	1043632	47.26	4170	4175	3990	5590	3010	4300	4078.63	4.22	5498	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1582	13.98	1.40	12	2.66	289.00	2880.00	6720	20230911	-39.88	1595	20221017	153.29	6720	-39.88	20230911	1615	150.15	20230103	6720	-39.88	20230911	1595	153.29	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
68	20231019	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-235	5	-5.47	3877348965	949560	43.00	4170	4175	3990	5590	3010	4300	4083.02	4.22	3330	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1592	14.07	1.41	12	2.42	289.00	2880.00	6720	20230911	-39.51	1595	20221017	154.86	6720	-39.51	20230911	1615	151.70	20230103	6720	-39.51	20230911	1595	154.86	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
69	20231019	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-210	5	-4.88	3571339335	874145	39.59	4170	4175	3990	5590	3010	4300	4085.21	4.22	17443	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1602	14.15	1.42	12	2.23	289.00	2880.00	6720	20230911	-39.14	1595	20221017	156.43	6720	-39.14	20230911	1615	153.25	20230103	6720	-39.14	20230911	1595	156.43	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
70	20231019	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-245	5	-5.70	3318654660	811981	36.77	4170	4175	3990	5590	3010	4300	4086.78	4.22	3742	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1588	14.03	1.41	12	2.07	289.00	2880.00	6720	20230911	-39.66	1595	20221017	154.23	6720	-39.66	20230911	1615	151.08	20230103	6720	-39.66	20230911	1595	154.23	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
71	20231019	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-210	5	-4.88	2187106270	532158	24.10	4170	4175	4060	5590	3010	4300	4109.43	4.22	-4274	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1602	14.15	1.42	12	1.36	289.00	2880.00	6720	20230911	-39.14	1595	20221017	156.43	6720	-39.14	20230911	1615	153.25	20230103	6720	-39.14	20230911	1595	156.43	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
72	20231019	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	-200	5	-4.65	1583601205	385173	17.44	4170	4175	4060	5590	3010	4300	4110.78	4.22	-10894	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1606	14.19	1.42	12	0.98	289.00	2880.00	6720	20230911	-38.99	1595	20221017	157.05	6720	-38.99	20230911	1615	153.87	20230103	6720	-38.99	20230911	1595	157.05	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
73	20231019	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4065	-235	5	-5.47	620636250	151174	6.85	4170	4170	4060	5590	3010	4300	4103.80	4.22	-29758	4586	4442	4256	4112	3926	4515	4185	196	1290	500	2660	5	1	39167600	1592	14.07	1.41	12	0.39	289.00	2880.00	6720	20230911	-39.51	1595	20221017	154.86	6720	-39.51	20230911	1615	151.70	20230103	6720	-39.51	20230911	1595	154.86	20221103	1.02	N	099440	500	195 억	1654107	N	N	N	N
74	20231018	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	150	2	3.61	9204416925	2153917	117.44	4150	4400	4070	5390	2905	4150	4273.05	4.72	-146901	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1684	14.88	1.49	12	5.50	289.00	2880.00	6720	20230911	-36.01	1595	20221017	169.59	6720	-36.01	20230911	1615	166.25	20230103	6720	-36.01	20230911	1595	169.59	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
75	20231018	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	115	2	2.77	8567252560	2005287	109.33	4150	4400	4070	5390	2905	4150	4272.33	4.72	-124101	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1670	14.76	1.48	12	5.12	289.00	2880.00	6720	20230911	-36.53	1595	20221017	167.40	6720	-36.53	20230911	1615	164.09	20230103	6720	-36.53	20230911	1595	167.40	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
76	20231018	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	135	2	3.25	7772325160	1818399	99.14	4150	4400	4070	5390	2905	4150	4274.27	4.72	-137488	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1678	14.83	1.49	12	4.64	289.00	2880.00	6720	20230911	-36.24	1595	20221017	168.65	6720	-36.24	20230911	1615	165.33	20230103	6720	-36.24	20230911	1595	168.65	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
77	20231018	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	145	2	3.49	7216217285	1688852	92.08	4150	4400	4070	5390	2905	4150	4272.85	4.72	-132728	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1682	14.86	1.49	12	4.31	289.00	2880.00	6720	20230911	-36.09	1595	20221017	169.28	6720	-36.09	20230911	1615	165.94	20230103	6720	-36.09	20230911	1595	169.28	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
78	20231018	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	135	2	3.25	6642645035	1554567	84.76	4150	4400	4070	5390	2905	4150	4272.99	4.72	-110953	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1678	14.83	1.49	12	3.97	289.00	2880.00	6720	20230911	-36.24	1595	20221017	168.65	6720	-36.24	20230911	1615	165.33	20230103	6720	-36.24	20230911	1595	168.65	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
79	20231018	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4325	175	2	4.22	5738202675	1344791	73.32	4150	4400	4070	5390	2905	4150	4266.99	4.72	-43479	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1694	14.97	1.50	12	3.43	289.00	2880.00	6720	20230911	-35.64	1595	20221017	171.16	6720	-35.64	20230911	1615	167.80	20230103	6720	-35.64	20230911	1595	171.16	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
80	20231018	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	160	2	3.86	3438963320	813483	44.35	4150	4310	4070	5390	2905	4150	4227.46	4.72	-20033	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1688	14.91	1.50	12	2.08	289.00	2880.00	6720	20230911	-35.86	1595	20221017	170.22	6720	-35.86	20230911	1615	166.87	20230103	6720	-35.86	20230911	1595	170.22	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
81	20231018	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	35	2	0.84	274722810	66523	3.63	4150	4185	4070	5390	2905	4150	4129.74	4.72	902	4356	4252	4131	4027	3906	4305	4080	196	1240	500	2570	5	1	39167600	1639	14.48	1.45	12	0.17	289.00	2880.00	6720	20230911	-37.72	1595	20221017	162.38	6720	-37.72	20230911	1615	159.13	20230103	6720	-37.72	20230911	1595	162.38	20221103	1.03	N	099440	500	195 억	1848402	N	N	N	N
82	20231017	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	150	2	3.75	7482145265	1819740	89.31	4055	4235	4010	5200	2800	4000	4111.65	4.75	7808	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1625	14.36	1.44	12	4.65	289.00	2880.00	6720	20230911	-38.24	1565	20221013	165.18	6720	-38.24	20230911	1615	156.97	20230103	6720	-38.24	20230911	1595	160.19	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
83	20231017	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4155	155	2	3.88	7135360945	1736262	85.21	4055	4235	4010	5200	2800	4000	4109.64	4.75	17253	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1627	14.38	1.44	12	4.43	289.00	2880.00	6720	20230911	-38.17	1565	20221013	165.50	6720	-38.17	20230911	1615	157.28	20230103	6720	-38.17	20230911	1595	160.50	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
84	20231017	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	100	2	2.50	6607123940	1608834	78.96	4055	4235	4010	5200	2800	4000	4106.80	4.75	5733	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1606	14.19	1.42	12	4.11	289.00	2880.00	6720	20230911	-38.99	1565	20221013	161.98	6720	-38.99	20230911	1615	153.87	20230103	6720	-38.99	20230911	1595	157.05	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
85	20231017	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4115	115	2	2.88	4378217030	1074099	52.71	4055	4145	4010	5200	2800	4000	4076.20	4.75	49829	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1612	14.24	1.43	12	2.74	289.00	2880.00	6720	20230911	-38.76	1565	20221013	162.94	6720	-38.76	20230911	1615	154.80	20230103	6720	-38.76	20230911	1595	157.99	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
86	20231017	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	90	2	2.25	3298951995	808467	39.68	4055	4145	4010	5200	2800	4000	4080.54	4.75	82128	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1602	14.15	1.42	12	2.06	289.00	2880.00	6720	20230911	-39.14	1565	20221013	161.34	6720	-39.14	20230911	1615	153.25	20230103	6720	-39.14	20230911	1595	156.43	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
87	20231017	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4085	85	2	2.12	2915310400	714779	35.08	4055	4145	4010	5200	2800	4000	4078.66	4.75	77098	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1600	14.13	1.42	12	1.82	289.00	2880.00	6720	20230911	-39.21	1565	20221013	161.02	6720	-39.21	20230911	1615	152.94	20230103	6720	-39.21	20230911	1595	156.11	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
88	20231017	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4100	100	2	2.50	1864357960	457969	22.48	4055	4110	4010	5200	2800	4000	4070.99	4.75	48866	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1606	14.19	1.42	12	1.17	289.00	2880.00	6720	20230911	-38.99	1565	20221013	161.98	6720	-38.99	20230911	1615	153.87	20230103	6720	-38.99	20230911	1595	157.05	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
89	20231017	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4080	80	2	2.00	467580850	114846	5.64	4055	4110	4030	5200	2800	4000	4071.62	4.75	18394	4210	4105	4005	3900	3800	4055	3850	196	1200	500	2480	5	1	39167600	1598	14.12	1.42	12	0.29	289.00	2880.00	6720	20230911	-39.29	1565	20221013	160.70	6720	-39.29	20230911	1615	152.63	20230103	6720	-39.29	20230911	1595	155.80	20221017	0.97	N	099440	500	195 억	1859245	N	N	N	N
90	20231016	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-185	5	-4.42	8078822700	2021365	91.87	4010	4110	3905	5440	2930	4185	3996.71	3.79	372775	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1567	13.84	1.39	12	5.16	289.00	2880.00	6720	20230911	-40.48	1565	20221013	155.59	6720	-40.48	20230911	1615	147.68	20230103	6720	-40.48	20230911	1595	150.78	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
91	20231016	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3980	-205	5	-4.90	7423303940	1857218	84.41	4010	4110	3905	5440	2930	4185	3996.99	3.79	309028	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1559	13.77	1.38	12	4.74	289.00	2880.00	6720	20230911	-40.77	1565	20221013	154.31	6720	-40.77	20230911	1615	146.44	20230103	6720	-40.77	20230911	1595	149.53	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
92	20231016	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-195	5	-4.66	6664378905	1665112	75.67	4010	4110	3905	5440	2930	4185	4002.35	3.79	321142	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1563	13.81	1.39	12	4.25	289.00	2880.00	6720	20230911	-40.62	1565	20221013	154.95	6720	-40.62	20230911	1615	147.06	20230103	6720	-40.62	20230911	1595	150.16	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
93	20231016	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3965	-220	5	-5.26	5555545220	1387118	63.04	4010	4110	3905	5440	2930	4185	4005.09	3.79	320961	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1553	13.72	1.38	12	3.54	289.00	2880.00	6720	20230911	-41.00	1565	20221013	153.35	6720	-41.00	20230911	1615	145.51	20230103	6720	-41.00	20230911	1595	148.59	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
94	20231016	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3985	-200	5	-4.78	4962010850	1237659	56.25	4010	4110	3905	5440	2930	4185	4009.18	3.79	274734	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1561	13.79	1.38	12	3.16	289.00	2880.00	6720	20230911	-40.70	1565	20221013	154.63	6720	-40.70	20230911	1615	146.75	20230103	6720	-40.70	20230911	1595	149.84	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
95	20231016	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-185	5	-4.42	4081214325	1016022	46.18	4010	4110	3950	5440	2930	4185	4016.84	3.79	258364	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1567	13.84	1.39	12	2.59	289.00	2880.00	6720	20230911	-40.48	1565	20221013	155.59	6720	-40.48	20230911	1615	147.68	20230103	6720	-40.48	20230911	1595	150.78	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
96	20231016	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4025	-160	5	-3.82	3074744850	765234	34.78	4010	4110	3950	5440	2930	4185	4018.03	3.79	199300	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1576	13.93	1.40	12	1.95	289.00	2880.00	6720	20230911	-40.10	1565	20221013	157.19	6720	-40.10	20230911	1615	149.23	20230103	6720	-40.10	20230911	1595	152.35	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
97	20231016	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4040	-145	5	-3.46	782461800	194341	8.83	4010	4090	4000	5440	2930	4185	4026.17	3.79	46734	4708	4446	4303	4041	3898	4375	3970	196	1255	500	2590	5	1	39167600	1582	13.98	1.40	12	0.50	289.00	2880.00	6720	20230911	-39.88	1565	20221013	158.15	6720	-39.88	20230911	1615	150.15	20230103	6720	-39.88	20230911	1595	153.29	20221017	0.86	N	099440	500	195 억	1483584	N	N	N	N
98	20231012	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	190	2	4.31	16535946065	3573429	127.36	4375	4810	4350	5720	3085	4405	4627.60	3.59	469609	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1800	15.90	1.60	12	9.12	289.00	2880.00	6720	20230911	-31.62	1565	20221013	193.61	6720	-31.62	20230911	1615	184.52	20230103	6720	-31.62	20230911	1565	193.61	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
99	20231012	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	170	2	3.86	16059182600	3469483	123.65	4375	4810	4350	5720	3085	4405	4628.80	3.59	467494	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1792	15.83	1.59	12	8.86	289.00	2880.00	6720	20230911	-31.92	1565	20221013	192.33	6720	-31.92	20230911	1615	183.28	20230103	6720	-31.92	20230911	1565	192.33	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
100	20231012	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	90	2	2.04	15033917735	3242476	115.56	4375	4810	4350	5720	3085	4405	4636.67	3.59	456613	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1761	15.55	1.56	12	8.28	289.00	2880.00	6720	20230911	-33.11	1565	20221013	187.22	6720	-33.11	20230911	1615	178.33	20230103	6720	-33.11	20230911	1565	187.22	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
101	20231012	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	105	2	2.38	14564545395	3138200	111.85	4375	4810	4350	5720	3085	4405	4641.18	3.59	491860	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1766	15.61	1.57	12	8.01	289.00	2880.00	6720	20230911	-32.89	1565	20221013	188.18	6720	-32.89	20230911	1615	179.26	20230103	6720	-32.89	20230911	1565	188.18	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
102	20231012	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4560	155	2	3.52	13372066210	2874775	102.46	4375	4810	4350	5720	3085	4405	4651.66	3.59	506541	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1786	15.78	1.58	12	7.34	289.00	2880.00	6720	20230911	-32.14	1565	20221013	191.37	6720	-32.14	20230911	1615	182.35	20230103	6720	-32.14	20230911	1565	191.37	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
103	20231012	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	220	2	4.99	12423985055	2668344	95.10	4375	4810	4350	5720	3085	4405	4656.22	3.59	461313	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1812	16.00	1.61	12	6.81	289.00	2880.00	6720	20230911	-31.18	1565	20221013	195.53	6720	-31.18	20230911	1615	186.38	20230103	6720	-31.18	20230911	1565	195.53	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
104	20231012	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4685	280	2	6.36	10392854590	2229851	79.47	4375	4810	4350	5720	3085	4405	4660.98	3.59	446025	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1835	16.21	1.63	12	5.69	289.00	2880.00	6720	20230911	-30.28	1565	20221013	199.36	6720	-30.28	20230911	1615	190.09	20230103	6720	-30.28	20230911	1565	199.36	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
105	20231012	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-5	5	-0.11	519375250	118250	4.21	4375	4440	4350	5720	3085	4405	4392.00	3.59	13883	4905	4655	4485	4235	4065	4570	4150	196	1315	500	2730	5	1	39167600	1723	15.22	1.53	12	0.30	289.00	2880.00	6720	20230911	-34.52	1565	20221013	181.15	6720	-34.52	20230911	1615	172.45	20230103	6720	-34.52	20230911	1565	181.15	20221013	0.88	N	099440	500	195 억	1405489	N	N	N	N
106	20231011	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-190	5	-4.13	12588167320	2791536	77.55	4520	4735	4315	5970	3220	4595	4509.68	3.97	-150323	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1725	15.24	1.53	12	7.13	289.00	2880.00	6720	20230911	-34.45	1565	20221013	181.47	6720	-34.45	20230911	1615	172.76	20230103	6720	-34.45	20230911	1565	181.47	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
107	20231011	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-235	5	-5.11	11725661890	2593656	72.05	4520	4735	4350	5970	3220	4595	4520.90	3.97	-189609	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1708	15.09	1.51	12	6.62	289.00	2880.00	6720	20230911	-35.12	1565	20221013	178.59	6720	-35.12	20230911	1615	169.97	20230103	6720	-35.12	20230911	1565	178.59	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
108	20231011	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-190	5	-4.13	10150262915	2233486	62.04	4520	4735	4365	5970	3220	4595	4544.58	3.97	-193200	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1725	15.24	1.53	12	5.70	289.00	2880.00	6720	20230911	-34.45	1565	20221013	181.47	6720	-34.45	20230911	1615	172.76	20230103	6720	-34.45	20230911	1565	181.47	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
109	20231011	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-85	5	-1.85	8614050005	1886154	52.40	4520	4735	4440	5970	3220	4595	4566.99	3.97	-167818	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1766	15.61	1.57	12	4.82	289.00	2880.00	6720	20230911	-32.89	1565	20221013	188.18	6720	-32.89	20230911	1615	179.26	20230103	6720	-32.89	20230911	1565	188.18	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
110	20231011	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-105	5	-2.29	7688180230	1678979	46.64	4520	4735	4455	5970	3220	4595	4579.08	3.97	-80579	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1759	15.54	1.56	12	4.29	289.00	2880.00	6720	20230911	-33.18	1565	20221013	186.90	6720	-33.18	20230911	1615	178.02	20230103	6720	-33.18	20230911	1565	186.90	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
111	20231011	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-75	5	-1.63	6815653365	1484830	41.25	4520	4735	4455	5970	3220	4595	4590.19	3.97	-16696	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1770	15.64	1.57	12	3.79	289.00	2880.00	6720	20230911	-32.74	1565	20221013	188.82	6720	-32.74	20230911	1615	179.88	20230103	6720	-32.74	20230911	1565	188.82	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
112	20231011	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	-20	5	-0.44	5799444640	1262046	35.06	4520	4735	4455	5970	3220	4595	4595.27	3.97	6310	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1792	15.83	1.59	12	3.22	289.00	2880.00	6720	20230911	-31.92	1565	20221013	192.33	6720	-31.92	20230911	1615	183.28	20230103	6720	-31.92	20230911	1565	192.33	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
113	20231011	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-15	5	-0.33	1275190435	281059	7.81	4520	4615	4455	5970	3220	4595	4537.05	3.97	37615	4885	4740	4525	4380	4165	4812	4452	196	1375	500	2840	5	1	39167600	1794	15.85	1.59	12	0.72	289.00	2880.00	6720	20230911	-31.85	1565	20221013	192.65	6720	-31.85	20230911	1615	183.59	20230103	6720	-31.85	20230911	1565	192.65	20221013	0.88	N	099440	500	195 억	1553230	N	N	N	N
114	20231010	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	160	2	3.61	15897232935	3540730	304.69	4400	4670	4310	5760	3105	4435	4488.47	4.75	-304176	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1800	15.90	1.60	12	9.04	289.00	2880.00	6720	20230911	-31.62	1565	20221013	193.61	6720	-31.62	20230911	1615	184.52	20230103	6720	-31.62	20230911	1565	193.61	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
115	20231010	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	25	2	0.56	14377853750	3204808	275.78	4400	4670	4310	5760	3105	4435	4486.35	4.75	-286012	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1747	15.43	1.55	12	8.18	289.00	2880.00	6720	20230911	-33.63	1565	20221013	184.98	6720	-33.63	20230911	1615	176.16	20230103	6720	-33.63	20230911	1565	184.98	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
116	20231010	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-20	5	-0.45	6087583460	1366352	117.58	4400	4595	4310	5760	3105	4435	4455.37	4.75	116405	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1729	15.28	1.53	12	3.49	289.00	2880.00	6720	20230911	-34.30	1565	20221013	182.11	6720	-34.30	20230911	1615	173.37	20230103	6720	-34.30	20230911	1565	182.11	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
117	20231010	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-35	5	-0.79	4473760770	999439	86.00	4400	4595	4330	5760	3105	4435	4476.31	4.75	126281	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1723	15.22	1.53	12	2.55	289.00	2880.00	6720	20230911	-34.52	1565	20221013	181.15	6720	-34.52	20230911	1615	172.45	20230103	6720	-34.52	20230911	1565	181.15	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
118	20231010	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	20	2	0.45	3675354465	818671	70.45	4400	4595	4330	5760	3105	4435	4489.47	4.75	71984	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1745	15.42	1.55	12	2.09	289.00	2880.00	6720	20230911	-33.71	1565	20221013	184.66	6720	-33.71	20230911	1615	175.85	20230103	6720	-33.71	20230911	1565	184.66	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
119	20231010	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	95	2	2.14	3057006115	681150	58.61	4400	4595	4330	5760	3105	4435	4488.08	4.75	72313	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1774	15.67	1.57	12	1.74	289.00	2880.00	6720	20230911	-32.59	1565	20221013	189.46	6720	-32.59	20230911	1615	180.50	20230103	6720	-32.59	20230911	1565	189.46	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
120	20231010	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	85	2	1.92	1930427365	432923	37.25	4400	4545	4330	5760	3105	4435	4459.10	4.75	57931	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1770	15.64	1.57	12	1.11	289.00	2880.00	6720	20230911	-32.74	1565	20221013	188.82	6720	-32.74	20230911	1615	179.88	20230103	6720	-32.74	20230911	1565	188.82	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
121	20231010	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-35	5	-0.79	456531220	103325	8.89	4400	4520	4355	5760	3105	4435	4418.26	4.75	-5366	4625	4530	4455	4360	4285	4577	4407	196	1325	500	2740	5	1	39167600	1723	15.22	1.53	12	0.26	289.00	2880.00	6720	20230911	-34.52	1565	20221013	181.15	6720	-34.52	20230911	1615	172.45	20230103	6720	-34.52	20230911	1565	181.15	20221013	0.89	N	099440	500	195 억	1859779	N	N	N	N
122	20231006	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	10	2	0.23	5147748310	1152205	55.90	4430	4550	4380	5750	3100	4425	4467.79	4.75	2000	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1737	15.35	1.54	12	2.94	289.00	2880.00	6720	20230911	-34.00	1565	20221013	183.39	6720	-34.00	20230911	1615	174.61	20230103	6720	-34.00	20230911	1565	183.39	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
123	20231006	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	5	2	0.11	4930023205	1103112	53.52	4430	4550	4380	5750	3100	4425	4469.22	4.75	13657	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1735	15.33	1.54	12	2.82	289.00	2880.00	6720	20230911	-34.08	1565	20221013	183.07	6720	-34.08	20230911	1615	174.30	20230103	6720	-34.08	20230911	1565	183.07	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
124	20231006	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-10	5	-0.23	4053362720	904500	43.88	4430	4550	4405	5750	3100	4425	4481.36	4.75	55162	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1729	15.28	1.53	12	2.31	289.00	2880.00	6720	20230911	-34.30	1565	20221013	182.11	6720	-34.30	20230911	1615	173.37	20230103	6720	-34.30	20230911	1565	182.11	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
125	20231006	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	75	2	1.69	3566427985	794913	38.57	4430	4550	4415	5750	3100	4425	4486.60	4.75	84114	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1763	15.57	1.56	12	2.03	289.00	2880.00	6720	20230911	-33.04	1565	20221013	187.54	6720	-33.04	20230911	1615	178.64	20230103	6720	-33.04	20230911	1565	187.54	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
126	20231006	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	65	2	1.47	3203071690	713935	34.64	4430	4550	4415	5750	3100	4425	4486.55	4.75	86523	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1759	15.54	1.56	12	1.82	289.00	2880.00	6720	20230911	-33.18	1565	20221013	186.90	6720	-33.18	20230911	1615	178.02	20230103	6720	-33.18	20230911	1565	186.90	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
127	20231006	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	55	2	1.24	2735890760	609307	29.56	4430	4550	4415	5750	3100	4425	4490.22	4.75	73770	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1755	15.50	1.56	12	1.56	289.00	2880.00	6720	20230911	-33.33	1565	20221013	186.26	6720	-33.33	20230911	1615	177.40	20230103	6720	-33.33	20230911	1565	186.26	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
128	20231006	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	90	2	2.03	1879899485	419780	20.37	4430	4535	4415	5750	3100	4425	4478.36	4.75	96357	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1768	15.62	1.57	12	1.07	289.00	2880.00	6720	20230911	-32.81	1565	20221013	188.50	6720	-32.81	20230911	1615	179.57	20230103	6720	-32.81	20230911	1565	188.50	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N
129	20231006	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	30	2	0.68	427504005	95505	4.63	4430	4515	4430	5750	3100	4425	4476.52	4.75	19224	4821	4622	4466	4267	4111	4545	4190	196	1325	500	2740	5	1	39167600	1745	15.42	1.55	12	0.24	289.00	2880.00	6720	20230911	-33.71	1565	20221013	184.66	6720	-33.71	20230911	1615	175.85	20230103	6720	-33.71	20230911	1565	184.66	20221013	0.96	N	099440	500	195 억	1860746	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History