KissMeData/117730/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	-700	5	-3.65	5980162510	319756	84.31	19300	19310	18100	24900	13420	19170	18702.43	4.35	-83124	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3047	-279.85	11.30	12	1.94	-66.00	1635.00	39500	20230907	-53.24	5620	20221027	228.65	39500	-53.24	20230907	5860	215.19	20230103	39500	-53.24	20230907	5740	221.78	20221103	1.25	N	117730	500	82 억	717617	N	N	505	N	N
3	20231031	150826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18340	-830	5	-4.33	5744455290	306956	80.93	19300	19310	18100	24900	13420	19170	18714.26	4.35	-80005	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3025	-277.88	11.22	12	1.86	-66.00	1635.00	39500	20230907	-53.57	5620	20221027	226.33	39500	-53.57	20230907	5860	212.97	20230103	39500	-53.57	20230907	5740	219.51	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
4	20231031	140832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	-990	5	-5.16	5347644640	285291	75.22	19300	19310	18100	24900	13420	19170	18744.53	4.35	-77459	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	2999	-275.45	11.12	12	1.73	-66.00	1635.00	39500	20230907	-53.97	5620	20221027	223.49	39500	-53.97	20230907	5860	210.24	20230103	39500	-53.97	20230907	5740	216.72	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
5	20231031	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	-950	5	-4.96	4950780310	263501	69.47	19300	19310	18100	24900	13420	19170	18788.47	4.35	-72749	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3006	-276.06	11.14	12	1.60	-66.00	1635.00	39500	20230907	-53.87	5620	20221027	224.20	39500	-53.87	20230907	5860	210.92	20230103	39500	-53.87	20230907	5740	217.42	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
6	20231031	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-880	5	-4.59	4501325790	238813	62.96	19300	19310	18160	24900	13420	19170	18848.75	4.35	-75645	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3017	-277.12	11.19	12	1.45	-66.00	1635.00	39500	20230907	-53.70	5620	20221027	225.44	39500	-53.70	20230907	5860	212.12	20230103	39500	-53.70	20230907	5740	218.64	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
7	20231031	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18540	-630	5	-3.29	3871727930	204478	53.91	19300	19310	18510	24900	13420	19170	18934.69	4.35	-68364	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3058	-280.91	11.34	12	1.24	-66.00	1635.00	39500	20230907	-53.06	5620	20221027	229.89	39500	-53.06	20230907	5860	216.38	20230103	39500	-53.06	20230907	5740	223.00	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
8	20231031	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	-360	5	-1.88	3448072650	181747	47.92	19300	19310	18510	24900	13420	19170	18971.83	4.35	-61714	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3103	-285.00	11.50	12	1.10	-66.00	1635.00	39500	20230907	-52.38	5620	20221027	234.70	39500	-52.38	20230907	5860	220.99	20230103	39500	-52.38	20230907	5740	227.70	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
9	20231031	090832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	-50	5	-0.26	1235002450	64441	16.99	19300	19310	18920	24900	13420	19170	19164.86	4.35	-27391	20090	19630	18760	18300	17430	19860	18530	82	5730	500	11880	10	1	16495856	3154	-289.70	11.69	12	0.39	-66.00	1635.00	39500	20230907	-51.59	5620	20221027	240.21	39500	-51.59	20230907	5860	226.28	20230103	39500	-51.59	20230907	5740	233.10	20221103	1.25	N	117730	500	82 억	717617	N	N	45	N	N
10	20231030	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	1140	2	6.32	7102788700	378832	148.99	17890	19220	17890	23400	12630	18030	18748.80	4.60	-39985	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3162	-290.45	11.72	12	2.30	-66.00	1635.00	39500	20230907	-51.47	5620	20221027	241.10	39500	-51.47	20230907	5860	227.13	20230103	39500	-51.47	20230907	5740	233.97	20221103	1.30	N	117730	500	82 억	757985	N	N	45	N	N
11	20231030	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18940	910	2	5.05	6812539120	363614	143.01	17890	19220	17890	23400	12630	18030	18735.84	4.60	-36897	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3124	-286.97	11.58	12	2.20	-66.00	1635.00	39500	20230907	-52.05	5620	20221027	237.01	39500	-52.05	20230907	5860	223.21	20230103	39500	-52.05	20230907	5740	229.97	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
12	20231030	140759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	990	2	5.49	6274672880	335327	131.88	17890	19220	17890	23400	12630	18030	18712.32	4.60	-21077	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3138	-288.18	11.63	12	2.03	-66.00	1635.00	39500	20230907	-51.85	5620	20221027	238.43	39500	-51.85	20230907	5860	224.57	20230103	39500	-51.85	20230907	5740	231.36	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
13	20231030	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	1140	2	6.32	5677183650	303932	119.54	17890	19220	17890	23400	12630	18030	18679.35	4.60	-13287	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3162	-290.45	11.72	12	1.84	-66.00	1635.00	39500	20230907	-51.47	5620	20221027	241.10	39500	-51.47	20230907	5860	227.13	20230103	39500	-51.47	20230907	5740	233.97	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
14	20231030	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	1000	2	5.55	4989210960	267944	105.38	17890	19190	17890	23400	12630	18030	18620.59	4.60	-5622	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3139	-288.33	11.64	12	1.62	-66.00	1635.00	39500	20230907	-51.82	5620	20221027	238.61	39500	-51.82	20230907	5860	224.74	20230103	39500	-51.82	20230907	5740	231.53	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
15	20231030	110756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18900	870	2	4.83	3805204850	205602	80.86	17890	18910	17890	23400	12630	18030	18507.87	4.60	-4410	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3118	-286.36	11.56	12	1.25	-66.00	1635.00	39500	20230907	-52.15	5620	20221027	236.30	39500	-52.15	20230907	5860	222.53	20230103	39500	-52.15	20230907	5740	229.27	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
16	20231030	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	620	2	3.44	2860694000	155260	61.06	17890	18830	17890	23400	12630	18030	18425.46	4.60	-16838	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	3076	-282.58	11.41	12	0.94	-66.00	1635.00	39500	20230907	-52.78	5620	20221027	231.85	39500	-52.78	20230907	5860	218.26	20230103	39500	-52.78	20230907	5740	224.91	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
17	20231030	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	150	2	0.83	643444310	35324	13.89	17890	18480	17890	23400	12630	18030	18216.06	4.60	-879	19043	18536	18193	17686	17343	18365	17515	82	5370	500	11170	10	1	16495856	2999	-275.45	11.12	12	0.21	-66.00	1635.00	39500	20230907	-53.97	5620	20221027	223.49	39500	-53.97	20230907	5860	210.24	20230103	39500	-53.97	20230907	5740	216.72	20221103	1.30	N	117730	500	82 억	757985	N	N	30	N	N
18	20231027	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	-490	5	-2.65	4586017260	251968	125.28	18530	18700	17850	24050	12970	18520	18200.68	4.22	63802	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	2974	-273.18	11.03	12	1.53	-66.00	1635.00	39500	20230907	-54.35	5620	20221027	220.82	39500	-54.35	20230907	5860	207.68	20230103	39500	-54.35	20230907	5620	220.82	20221027	1.28	N	117730	500	82 억	695719	N	N	30	N	N
19	20231027	150753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	-460	5	-2.48	4386222380	240885	119.77	18530	18700	17850	24050	12970	18520	18208.53	4.22	59417	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	2979	-273.64	11.05	12	1.46	-66.00	1635.00	39500	20230907	-54.28	5620	20221027	221.35	39500	-54.28	20230907	5860	208.19	20230103	39500	-54.28	20230907	5620	221.35	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
20	20231027	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	-440	5	-2.38	3856680740	211471	105.15	18530	18700	17850	24050	12970	18520	18237.14	4.22	41945	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	2982	-273.94	11.06	12	1.28	-66.00	1635.00	39500	20230907	-54.23	5620	20221027	221.71	39500	-54.23	20230907	5860	208.53	20230103	39500	-54.23	20230907	5620	221.71	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
21	20231027	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17960	-560	5	-3.02	3328315600	182216	90.60	18530	18700	17930	24050	12970	18520	18265.50	4.22	28952	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	2963	-272.12	10.98	12	1.10	-66.00	1635.00	39500	20230907	-54.53	5620	20221027	219.57	39500	-54.53	20230907	5860	206.48	20230103	39500	-54.53	20230907	5620	219.57	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
22	20231027	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-250	5	-1.35	2820899850	154139	76.64	18530	18700	17960	24050	12970	18520	18300.74	4.22	27501	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	3014	-276.82	11.17	12	0.93	-66.00	1635.00	39500	20230907	-53.75	5620	20221027	225.09	39500	-53.75	20230907	5860	211.77	20230103	39500	-53.75	20230907	5620	225.09	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
23	20231027	110800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-90	5	-0.49	2268865490	124232	61.77	18530	18700	17960	24050	12970	18520	18262.74	4.22	30141	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	3040	-279.24	11.27	12	0.75	-66.00	1635.00	39500	20230907	-53.34	5620	20221027	227.94	39500	-53.34	20230907	5860	214.51	20230103	39500	-53.34	20230907	5620	227.94	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
24	20231027	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	-240	5	-1.30	1705239000	93629	46.55	18530	18700	17960	24050	12970	18520	18212.09	4.22	29097	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	3015	-276.97	11.18	12	0.57	-66.00	1635.00	39500	20230907	-53.72	5620	20221027	225.27	39500	-53.72	20230907	5860	211.95	20230103	39500	-53.72	20230907	5620	225.27	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
25	20231027	090749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-250	5	-1.35	418423160	22662	11.27	18530	18700	18230	24050	12970	18520	18463.17	4.22	3889	19293	18906	18633	18246	17973	19100	18440	82	5530	500	11480	10	1	16495856	3014	-276.82	11.17	12	0.14	-66.00	1635.00	39500	20230907	-53.75	5620	20221027	225.09	39500	-53.75	20230907	5860	211.77	20230103	39500	-53.75	20230907	5620	225.09	20221027	1.28	N	117730	500	82 억	695719	N	N	821	N	N
26	20231026	160741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-780	5	-4.04	3705520160	198770	60.81	18410	19020	18360	25050	13510	19300	18642.40	4.00	36177	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3055	-280.61	11.33	12	1.20	-66.00	1635.00	39500	20230907	-53.11	5620	20221027	229.54	39500	-53.11	20230907	5860	216.04	20230103	39500	-53.11	20230907	5620	229.54	20221027	1.24	N	117730	500	82 억	659073	N	N	821	N	N
27	20231026	150740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-690	5	-3.58	3553327660	190571	58.30	18410	19020	18360	25050	13510	19300	18645.69	4.00	33181	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3070	-281.97	11.38	12	1.16	-66.00	1635.00	39500	20230907	-52.89	5620	20221027	231.14	39500	-52.89	20230907	5860	217.58	20230103	39500	-52.89	20230907	5620	231.14	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
28	20231026	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-730	5	-3.78	2855614350	153035	46.82	18410	19020	18400	25050	13510	19300	18659.88	4.00	32300	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3063	-281.36	11.36	12	0.93	-66.00	1635.00	39500	20230907	-52.99	5620	20221027	230.43	39500	-52.99	20230907	5860	216.89	20230103	39500	-52.99	20230907	5620	230.43	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
29	20231026	130741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	-790	5	-4.09	2533804610	135671	41.51	18410	19020	18400	25050	13510	19300	18676.10	4.00	31842	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3053	-280.45	11.32	12	0.82	-66.00	1635.00	39500	20230907	-53.14	5620	20221027	229.36	39500	-53.14	20230907	5860	215.87	20230103	39500	-53.14	20230907	5620	229.36	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
30	20231026	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18520	-780	5	-4.04	2308262190	123577	37.81	18410	19020	18400	25050	13510	19300	18678.74	4.00	33213	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3055	-280.61	11.33	12	0.75	-66.00	1635.00	39500	20230907	-53.11	5620	20221027	229.54	39500	-53.11	20230907	5860	216.04	20230103	39500	-53.11	20230907	5620	229.54	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
31	20231026	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	-670	5	-3.47	1863269160	99508	30.44	18410	19020	18410	25050	13510	19300	18724.82	4.00	29454	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3073	-282.27	11.39	12	0.60	-66.00	1635.00	39500	20230907	-52.84	5620	20221027	231.49	39500	-52.84	20230907	5860	217.92	20230103	39500	-52.84	20230907	5620	231.49	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
32	20231026	100744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18910	-390	5	-2.02	1296218090	69265	21.19	18410	19020	18410	25050	13510	19300	18713.90	4.00	30423	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3119	-286.52	11.57	12	0.42	-66.00	1635.00	39500	20230907	-52.13	5620	20221027	236.48	39500	-52.13	20230907	5860	222.70	20230103	39500	-52.13	20230907	5620	236.48	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
33	20231026	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18530	-770	5	-3.99	510224500	27507	8.42	18410	18800	18410	25050	13510	19300	18548.90	4.00	15357	21013	20156	19543	18686	18073	19850	18380	82	5750	500	11960	10	1	16495856	3057	-280.76	11.33	12	0.17	-66.00	1635.00	39500	20230907	-53.09	5620	20221027	229.72	39500	-53.09	20230907	5860	216.21	20230103	39500	-53.09	20230907	5620	229.72	20221027	1.24	N	117730	500	82 억	659073	N	N	23	N	N
34	20231025	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-950	5	-4.69	6303193560	325054	94.44	20400	20400	18930	26300	14200	20250	19391.28	4.10	-13915	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3184	-292.42	11.80	12	1.97	-66.00	1635.00	39500	20230907	-51.14	5620	20221027	243.42	39500	-51.14	20230907	5860	229.35	20230103	39500	-51.14	20230907	5620	243.42	20221027	1.29	N	117730	500	82 억	675638	N	N	23	N	N
35	20231025	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	-730	5	-3.60	6103504390	314728	91.44	20400	20400	18930	26300	14200	20250	19392.95	4.10	-17828	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3220	-295.76	11.94	12	1.91	-66.00	1635.00	39500	20230907	-50.58	5620	20221027	247.33	39500	-50.58	20230907	5860	233.11	20230103	39500	-50.58	20230907	5620	247.33	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
36	20231025	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19460	-790	5	-3.90	5567264970	287099	83.41	20400	20400	18930	26300	14200	20250	19391.45	4.10	-12079	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3210	-294.85	11.90	12	1.74	-66.00	1635.00	39500	20230907	-50.73	5620	20221027	246.26	39500	-50.73	20230907	5860	232.08	20230103	39500	-50.73	20230907	5620	246.26	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
37	20231025	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-930	5	-4.59	5105857370	263256	76.48	20400	20400	18930	26300	14200	20250	19395.03	4.10	-20509	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3187	-292.73	11.82	12	1.60	-66.00	1635.00	39500	20230907	-51.09	5620	20221027	243.77	39500	-51.09	20230907	5860	229.69	20230103	39500	-51.09	20230907	5620	243.77	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
38	20231025	120739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19510	-740	5	-3.65	4541722420	234146	68.02	20400	20400	18930	26300	14200	20250	19396.97	4.10	-30894	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3218	-295.61	11.93	12	1.42	-66.00	1635.00	39500	20230907	-50.61	5620	20221027	247.15	39500	-50.61	20230907	5860	232.94	20230103	39500	-50.61	20230907	5620	247.15	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
39	20231025	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	-710	5	-3.51	4112383200	212293	61.68	20400	20400	18930	26300	14200	20250	19371.26	4.10	-32872	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3223	-296.06	11.95	12	1.29	-66.00	1635.00	39500	20230907	-50.53	5620	20221027	247.69	39500	-50.53	20230907	5860	233.45	20230103	39500	-50.53	20230907	5620	247.69	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
40	20231025	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18960	-1290	5	-6.37	2878887900	148044	43.01	20400	20400	18950	26300	14200	20250	19446.16	4.10	-58677	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3128	-287.27	11.60	12	0.90	-66.00	1635.00	39500	20230907	-52.00	5620	20221027	237.37	39500	-52.00	20230907	5860	223.55	20230103	39500	-52.00	20230907	5620	237.37	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
41	20231025	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19650	-600	5	-2.96	585822390	29345	8.53	20400	20400	19650	26300	14200	20250	19963.28	4.10	-16708	21416	20832	19666	19082	17916	21125	19375	82	6050	500	12550	10	1	16495856	3241	-297.73	12.02	12	0.18	-66.00	1635.00	39500	20230907	-50.25	5620	20221027	249.64	39500	-50.25	20230907	5860	235.32	20230103	39500	-50.25	20230907	5620	249.64	20221027	1.29	N	117730	500	82 억	675638	N	N	846	N	N
42	20231024	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	590	2	3.00	6609635530	342088	172.60	19980	20250	18500	25550	13770	19660	19312.44	4.30	55285	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	50	1	16495856	3340	-306.82	12.39	12	2.07	-66.00	1635.00	39500	20230907	-48.73	5620	20221027	260.32	39500	-48.73	20230907	5860	245.56	20230103	39500	-48.73	20230907	5620	260.32	20221027	1.31	N	117730	500	82 억	708730	N	N	846	N	N
43	20231024	150736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	390	2	1.98	6212889930	322431	162.69	19980	20200	18500	25550	13770	19660	19268.89	4.30	57284	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	50	1	16495856	3307	-303.79	12.26	12	1.95	-66.00	1635.00	39500	20230907	-49.24	5620	20221027	256.76	39500	-49.24	20230907	5860	242.15	20230103	39500	-49.24	20230907	5620	256.76	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
44	20231024	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	70	2	0.36	5244637640	273996	138.25	19980	20200	18500	25550	13770	19660	19141.28	4.30	68449	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	10	1	16495856	3255	-298.94	12.07	12	1.66	-66.00	1635.00	39500	20230907	-50.05	5620	20221027	251.07	39500	-50.05	20230907	5860	236.69	20230103	39500	-50.05	20230907	5620	251.07	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
45	20231024	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19400	-260	5	-1.32	4579636860	240154	121.17	19980	20200	18500	25550	13770	19660	19069.57	4.30	75622	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	10	1	16495856	3200	-293.94	11.87	12	1.46	-66.00	1635.00	39500	20230907	-50.89	5620	20221027	245.20	39500	-50.89	20230907	5860	231.06	20230103	39500	-50.89	20230907	5620	245.20	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
46	20231024	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	-510	5	-2.59	4176718950	219261	110.63	19980	20200	18500	25550	13770	19660	19049.05	4.30	66311	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	10	1	16495856	3159	-290.15	11.71	12	1.33	-66.00	1635.00	39500	20230907	-51.52	5620	20221027	240.75	39500	-51.52	20230907	5860	226.79	20230103	39500	-51.52	20230907	5620	240.75	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
47	20231024	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18850	-810	5	-4.12	3445338780	180908	91.28	19980	20200	18500	25550	13770	19660	19044.68	4.30	53834	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	10	1	16495856	3109	-285.61	11.53	12	1.10	-66.00	1635.00	39500	20230907	-52.28	5620	20221027	235.41	39500	-52.28	20230907	5860	221.67	20230103	39500	-52.28	20230907	5620	235.41	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
48	20231024	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18750	-910	5	-4.63	2515651490	131266	66.23	19980	20200	18500	25550	13770	19660	19164.51	4.30	29765	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	10	1	16495856	3093	-284.09	11.47	12	0.80	-66.00	1635.00	39500	20230907	-52.53	5620	20221027	233.63	39500	-52.53	20230907	5860	219.97	20230103	39500	-52.53	20230907	5620	233.63	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
49	20231024	090729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	440	2	2.24	214573990	10678	5.39	19980	20200	19950	25550	13770	19660	20095.25	4.30	-5	20886	20272	19886	19272	18886	20080	19080	82	5890	500	12180	50	1	16495856	3316	-304.55	12.29	12	0.06	-66.00	1635.00	39500	20230907	-49.11	5620	20221027	257.65	39500	-49.11	20230907	5860	243.00	20230103	39500	-49.11	20230907	5620	257.65	20221027	1.31	N	117730	500	82 억	708730	N	N	70	N	N
50	20231023	160718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	-110	5	-0.56	3945222110	197212	53.57	19780	20500	19500	25700	13840	19770	20005.87	4.40	-18906	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	10	1	16495856	3243	-297.88	12.02	12	1.20	-66.00	1635.00	39500	20230907	-50.23	5620	20221027	249.82	39500	-50.23	20230907	5860	235.49	20230103	39500	-50.23	20230907	5620	249.82	20221027	1.42	N	117730	500	82 억	725351	N	N	70	N	N
51	20231023	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19820	50	2	0.25	3723833930	185995	50.53	19780	20500	19500	25700	13840	19770	20021.20	4.40	-16012	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	10	1	16495856	3269	-300.30	12.12	12	1.13	-66.00	1635.00	39500	20230907	-49.82	5620	20221027	252.67	39500	-49.82	20230907	5860	238.23	20230103	39500	-49.82	20230907	5620	252.67	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
52	20231023	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19770	0	3	0.00	3433537010	171287	46.53	19780	20500	19500	25700	13840	19770	20045.58	4.40	-17152	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	10	1	16495856	3261	-299.55	12.09	12	1.04	-66.00	1635.00	39500	20230907	-49.95	5620	20221027	251.78	39500	-49.95	20230907	5860	237.37	20230103	39500	-49.95	20230907	5620	251.78	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
53	20231023	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19840	70	2	0.35	3267378660	162887	44.25	19780	20500	19500	25700	13840	19770	20059.24	4.40	-15816	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	10	1	16495856	3273	-300.61	12.13	12	0.99	-66.00	1635.00	39500	20230907	-49.77	5620	20221027	253.02	39500	-49.77	20230907	5860	238.57	20230103	39500	-49.77	20230907	5620	253.02	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
54	20231023	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19760	-10	5	-0.05	3024842290	150665	40.93	19780	20500	19500	25700	13840	19770	20076.68	4.40	-12425	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	10	1	16495856	3260	-299.39	12.09	12	0.91	-66.00	1635.00	39500	20230907	-49.97	5620	20221027	251.60	39500	-49.97	20230907	5860	237.20	20230103	39500	-49.97	20230907	5620	251.60	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
55	20231023	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	230	2	1.16	2655702440	132054	35.87	19780	20500	19500	25700	13840	19770	20110.83	4.40	-11642	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	50	1	16495856	3299	-303.03	12.23	12	0.80	-66.00	1635.00	39500	20230907	-49.37	5620	20221027	255.87	39500	-49.37	20230907	5860	241.30	20230103	39500	-49.37	20230907	5620	255.87	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
56	20231023	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	230	2	1.16	2299355970	114250	31.04	19780	20500	19500	25700	13840	19770	20125.77	4.40	-7935	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	50	1	16495856	3299	-303.03	12.23	12	0.69	-66.00	1635.00	39500	20230907	-49.37	5620	20221027	255.87	39500	-49.37	20230907	5860	241.30	20230103	39500	-49.37	20230907	5620	255.87	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
57	20231023	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	330	2	1.67	581138990	29132	7.91	19780	20250	19500	25700	13840	19770	19948.70	4.40	1908	21190	20480	19940	19230	18690	20210	18960	82	5930	500	12250	50	1	16495856	3316	-304.55	12.29	12	0.18	-66.00	1635.00	39500	20230907	-49.11	5620	20221027	257.65	39500	-49.11	20230907	5860	243.00	20230103	39500	-49.11	20230907	5620	257.65	20221027	1.42	N	117730	500	82 억	725351	N	N	431	N	N
58	20231020	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19770	-930	5	-4.49	7282190660	366850	92.37	20100	20650	19400	26900	14500	20700	19850.50	3.89	89824	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3261	-299.55	12.09	12	2.22	-66.00	1635.00	39500	20230907	-49.95	5620	20221027	251.78	39500	-49.95	20230907	5860	237.37	20230103	39500	-49.95	20230907	5620	251.78	20221027	1.43	N	117730	500	82 억	641771	N	N	431	N	N
59	20231020	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19750	-950	5	-4.59	7087973870	356999	89.89	20100	20650	19400	26900	14500	20700	19854.21	3.89	90176	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3258	-299.24	12.08	12	2.16	-66.00	1635.00	39500	20230907	-50.00	5620	20221027	251.42	39500	-50.00	20230907	5860	237.03	20230103	39500	-50.00	20230907	5620	251.42	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
60	20231020	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	-840	5	-4.06	6414387480	322849	81.29	20100	20650	19400	26900	14500	20700	19867.94	3.89	97740	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3276	-300.91	12.15	12	1.96	-66.00	1635.00	39500	20230907	-49.72	5620	20221027	253.38	39500	-49.72	20230907	5860	238.91	20230103	39500	-49.72	20230907	5620	253.38	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
61	20231020	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19740	-960	5	-4.64	5574689940	280674	70.67	20100	20650	19400	26900	14500	20700	19861.65	3.89	91142	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3256	-299.09	12.07	12	1.70	-66.00	1635.00	39500	20230907	-50.03	5620	20221027	251.25	39500	-50.03	20230907	5860	236.86	20230103	39500	-50.03	20230907	5620	251.25	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
62	20231020	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19770	-930	5	-4.49	4506551010	226336	56.99	20100	20650	19400	26900	14500	20700	19910.71	3.89	74467	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3261	-299.55	12.09	12	1.37	-66.00	1635.00	39500	20230907	-49.95	5620	20221027	251.78	39500	-49.95	20230907	5860	237.37	20230103	39500	-49.95	20230907	5620	251.78	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
63	20231020	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	-1040	5	-5.02	3486583120	174222	43.87	20100	20650	19600	26900	14500	20700	20012.10	3.89	49558	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3243	-297.88	12.02	12	1.06	-66.00	1635.00	39500	20230907	-50.23	5620	20221027	249.82	39500	-50.23	20230907	5860	235.49	20230103	39500	-50.23	20230907	5620	249.82	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
64	20231020	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19900	-800	5	-3.86	2239025780	111041	27.96	20100	20650	19870	26900	14500	20700	20163.71	3.89	37833	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	10	1	16495856	3283	-301.52	12.17	12	0.67	-66.00	1635.00	39500	20230907	-49.62	5620	20221027	254.09	39500	-49.62	20230907	5860	239.59	20230103	39500	-49.62	20230907	5620	254.09	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
65	20231020	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-250	5	-1.21	552893250	27269	6.87	20100	20650	20100	26900	14500	20700	20274.74	3.89	12537	22100	21400	20950	20250	19800	21175	20025	82	6200	500	12830	50	1	16495856	3373	-309.85	12.51	12	0.17	-66.00	1635.00	39500	20230907	-48.23	5620	20221027	263.88	39500	-48.23	20230907	5860	248.98	20230103	39500	-48.23	20230907	5620	263.88	20221027	1.43	N	117730	500	82 억	641771	N	N	1019	N	N
66	20231019	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-1450	5	-6.55	8283569350	394913	200.30	21400	21650	20500	28750	15550	22150	20976.15	3.09	131563	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3415	-313.64	12.66	12	2.39	-66.00	1635.00	39500	20230907	-47.59	5530	20221017	274.32	39500	-47.59	20230907	5860	253.24	20230103	39500	-47.59	20230907	5620	268.33	20221027	1.50	N	117730	500	82 억	510005	N	N	1019	N	N
67	20231019	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-1450	5	-6.55	7724319200	367855	186.58	21400	21650	20550	28750	15550	22150	20998.27	3.09	120724	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3415	-313.64	12.66	12	2.23	-66.00	1635.00	39500	20230907	-47.59	5530	20221017	274.32	39500	-47.59	20230907	5860	253.24	20230103	39500	-47.59	20230907	5620	268.33	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
68	20231019	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-1350	5	-6.09	6313613550	299881	152.10	21400	21650	20550	28750	15550	22150	21053.73	3.09	99608	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3431	-315.15	12.72	12	1.82	-66.00	1635.00	39500	20230907	-47.34	5530	20221017	276.13	39500	-47.34	20230907	5860	254.95	20230103	39500	-47.34	20230907	5620	270.11	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
69	20231019	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-1350	5	-6.09	5852549100	277735	140.87	21400	21650	20550	28750	15550	22150	21072.42	3.09	88969	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3431	-315.15	12.72	12	1.68	-66.00	1635.00	39500	20230907	-47.34	5530	20221017	276.13	39500	-47.34	20230907	5860	254.95	20230103	39500	-47.34	20230907	5620	270.11	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
70	20231019	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-1250	5	-5.64	5065406650	239949	121.70	21400	21650	20700	28750	15550	22150	21110.35	3.09	72411	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3448	-316.67	12.78	12	1.45	-66.00	1635.00	39500	20230907	-47.09	5530	20221017	277.94	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5620	271.89	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
71	20231019	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-1200	5	-5.42	3984195050	188106	95.41	21400	21650	20800	28750	15550	22150	21180.58	3.09	55851	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3456	-317.42	12.81	12	1.14	-66.00	1635.00	39500	20230907	-46.96	5530	20221017	278.84	39500	-46.96	20230907	5860	257.51	20230103	39500	-46.96	20230907	5620	272.78	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
72	20231019	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-950	5	-4.29	2586773400	121607	61.68	21400	21650	20900	28750	15550	22150	21271.58	3.09	28326	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3497	-321.21	12.97	12	0.74	-66.00	1635.00	39500	20230907	-46.33	5530	20221017	283.36	39500	-46.33	20230907	5860	261.77	20230103	39500	-46.33	20230907	5620	277.22	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
73	20231019	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-1000	5	-4.51	840241400	39585	20.08	21400	21650	20900	28750	15550	22150	21226.26	3.09	5314	23583	22866	22433	21716	21283	22650	21500	82	6600	500	13730	50	1	16495856	3489	-320.45	12.94	12	0.24	-66.00	1635.00	39500	20230907	-46.46	5530	20221017	282.46	39500	-46.46	20230907	5860	260.92	20230103	39500	-46.46	20230907	5620	276.33	20221027	1.50	N	117730	500	82 억	510005	N	N	0	N	N
74	20231018	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-750	5	-3.28	4395004100	196358	94.96	22850	23150	22000	29750	16050	22900	22382.94	2.87	31161	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3654	-335.61	13.55	12	1.19	-66.00	1635.00	39500	20230907	-43.92	5530	20221017	300.54	39500	-43.92	20230907	5860	277.99	20230103	39500	-43.92	20230907	5620	294.13	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
75	20231018	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-800	5	-3.49	4034945800	180074	87.09	22850	23150	22000	29750	16050	22900	22407.13	2.87	25722	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3646	-334.85	13.52	12	1.09	-66.00	1635.00	39500	20230907	-44.05	5530	20221017	299.64	39500	-44.05	20230907	5860	277.13	20230103	39500	-44.05	20230907	5620	293.24	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
76	20231018	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-650	5	-2.84	3253127600	144705	69.98	22850	23150	22100	29750	16050	22900	22481.07	2.87	10200	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3670	-337.12	13.61	12	0.88	-66.00	1635.00	39500	20230907	-43.67	5530	20221017	302.35	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5620	295.91	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
77	20231018	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-700	5	-3.06	2930072700	130155	62.94	22850	23150	22100	29750	16050	22900	22512.15	2.87	2300	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3662	-336.36	13.58	12	0.79	-66.00	1635.00	39500	20230907	-43.80	5530	20221017	301.45	39500	-43.80	20230907	5860	278.84	20230103	39500	-43.80	20230907	5620	295.02	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
78	20231018	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-550	5	-2.40	2568715300	113881	55.07	22850	23150	22200	29750	16050	22900	22556.11	2.87	-2425	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3687	-338.64	13.67	12	0.69	-66.00	1635.00	39500	20230907	-43.42	5530	20221017	304.16	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5620	297.69	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
79	20231018	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-400	5	-1.75	2070952900	91628	44.31	22850	23150	22200	29750	16050	22900	22601.71	2.87	12645	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3712	-340.91	13.76	12	0.56	-66.00	1635.00	39500	20230907	-43.04	5530	20221017	306.87	39500	-43.04	20230907	5860	283.96	20230103	39500	-43.04	20230907	5620	300.36	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
80	20231018	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-550	5	-2.40	1485696500	65471	31.66	22850	23150	22200	29750	16050	22900	22692.40	2.87	7032	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3687	-338.64	13.67	12	0.40	-66.00	1635.00	39500	20230907	-43.42	5530	20221017	304.16	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5620	297.69	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
81	20231018	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	0	3	0.00	215049850	9513	4.60	22850	22950	22200	29750	16050	22900	22605.58	2.87	3548	23800	23350	22950	22500	22100	23150	22300	82	6850	500	14190	50	1	16495856	3778	-346.97	14.01	12	0.06	-66.00	1635.00	39500	20230907	-42.03	5530	20221017	314.10	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5620	307.47	20221027	1.44	N	117730	500	82 억	473822	N	N	0	N	N
82	20231017	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	550	2	2.46	4720925550	205562	62.70	22950	23400	22550	29050	15650	22350	22965.96	2.93	-13669	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3778	-346.97	14.01	12	1.25	-66.00	1635.00	39500	20230907	-42.03	5530	20221017	314.10	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5530	314.10	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
83	20231017	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	550	2	2.46	4506837900	196200	59.85	22950	23400	22550	29050	15650	22350	22970.63	2.93	-12785	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3778	-346.97	14.01	12	1.19	-66.00	1635.00	39500	20230907	-42.03	5530	20221017	314.10	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5530	314.10	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
84	20231017	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	400	2	1.79	3782661750	164304	50.12	22950	23400	22650	29050	15650	22350	23022.34	2.93	-26706	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3753	-344.70	13.91	12	1.00	-66.00	1635.00	39500	20230907	-42.41	5530	20221017	311.39	39500	-42.41	20230907	5860	288.23	20230103	39500	-42.41	20230907	5530	311.39	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
85	20231017	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	600	2	2.68	3368959300	146217	44.60	22950	23400	22650	29050	15650	22350	23040.82	2.93	-20862	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3786	-347.73	14.04	12	0.89	-66.00	1635.00	39500	20230907	-41.90	5530	20221017	315.01	39500	-41.90	20230907	5860	291.64	20230103	39500	-41.90	20230907	5530	315.01	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
86	20231017	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	500	2	2.24	3035913400	131729	40.18	22950	23400	22650	29050	15650	22350	23046.66	2.93	-18208	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3769	-346.21	13.98	12	0.80	-66.00	1635.00	39500	20230907	-42.15	5530	20221017	313.20	39500	-42.15	20230907	5860	289.93	20230103	39500	-42.15	20230907	5530	313.20	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
87	20231017	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	600	2	2.68	2792457500	121092	36.94	22950	23400	22650	29050	15650	22350	23060.63	2.93	-18967	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3786	-347.73	14.04	12	0.73	-66.00	1635.00	39500	20230907	-41.90	5530	20221017	315.01	39500	-41.90	20230907	5860	291.64	20230103	39500	-41.90	20230907	5530	315.01	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
88	20231017	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	750	2	3.36	2238704550	96952	29.57	22950	23400	22750	29050	15650	22350	23090.85	2.93	-12148	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3811	-350.00	14.13	12	0.59	-66.00	1635.00	39500	20230907	-41.52	5530	20221017	317.72	39500	-41.52	20230907	5860	294.20	20230103	39500	-41.52	20230907	5530	317.72	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
89	20231017	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	950	2	4.25	599845400	25928	7.91	22950	23400	22850	29050	15650	22350	23135.04	2.93	-358	24116	23232	22516	21632	20916	22875	21275	82	6700	500	13850	50	1	16495856	3844	-353.03	14.25	12	0.16	-66.00	1635.00	39500	20230907	-41.01	5530	20221017	321.34	39500	-41.01	20230907	5860	297.61	20230103	39500	-41.01	20230907	5530	321.34	20221017	1.44	N	117730	500	82 억	483741	N	N	1257	N	N
90	20231016	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-1450	5	-6.09	7256222400	325890	153.85	23300	23400	21800	30900	16700	23800	22265.85	2.52	65164	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3687	-338.64	13.67	12	1.98	-66.00	1635.00	39500	20230907	-43.42	5530	20221017	304.16	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5530	304.16	20221017	1.40	N	117730	500	82 억	415084	N	N	1257	N	N
91	20231016	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-1200	5	-5.04	6871455700	308747	145.76	23300	23400	21800	30900	16700	23800	22255.93	2.52	68260	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3728	-342.42	13.82	12	1.87	-66.00	1635.00	39500	20230907	-42.78	5530	20221017	308.68	39500	-42.78	20230907	5860	285.67	20230103	39500	-42.78	20230907	5530	308.68	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
92	20231016	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-1600	5	-6.72	5965569300	268042	126.54	23300	23400	21800	30900	16700	23800	22256.09	2.52	54491	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3662	-336.36	13.58	12	1.62	-66.00	1635.00	39500	20230907	-43.80	5530	20221017	301.45	39500	-43.80	20230907	5860	278.84	20230103	39500	-43.80	20230907	5530	301.45	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
93	20231016	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-1600	5	-6.72	5743384750	257995	121.80	23300	23400	21800	30900	16700	23800	22261.60	2.52	53287	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3662	-336.36	13.58	12	1.56	-66.00	1635.00	39500	20230907	-43.80	5530	20221017	301.45	39500	-43.80	20230907	5860	278.84	20230103	39500	-43.80	20230907	5530	301.45	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
94	20231016	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-1900	5	-7.98	5140545150	230602	108.87	23300	23400	21800	30900	16700	23800	22291.84	2.52	39336	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3613	-331.82	13.39	12	1.40	-66.00	1635.00	39500	20230907	-44.56	5530	20221017	296.02	39500	-44.56	20230907	5860	273.72	20230103	39500	-44.56	20230907	5530	296.02	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
95	20231016	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-1850	5	-7.77	4318737950	193216	91.22	23300	23400	21800	30900	16700	23800	22351.85	2.52	21352	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3621	-332.58	13.43	12	1.17	-66.00	1635.00	39500	20230907	-44.43	5530	20221017	296.93	39500	-44.43	20230907	5860	274.57	20230103	39500	-44.43	20230907	5530	296.93	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
96	20231016	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1550	5	-6.51	2457907500	108717	51.32	23300	23400	22150	30900	16700	23800	22608.29	2.52	8575	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3670	-337.12	13.61	12	0.66	-66.00	1635.00	39500	20230907	-43.67	5530	20221017	302.35	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5530	302.35	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
97	20231016	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-1150	5	-4.83	642115000	28121	13.28	23300	23400	22600	30900	16700	23800	22833.93	2.52	-7398	24766	24282	23816	23332	22866	24050	23100	82	7100	500	14750	50	1	16495856	3736	-343.18	13.85	12	0.17	-66.00	1635.00	39500	20230907	-42.66	5530	20221017	309.58	39500	-42.66	20230907	5860	286.52	20230103	39500	-42.66	20230907	5530	309.58	20221017	1.40	N	117730	500	82 억	415084	N	N	160	N	N
98	20231012	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	1900	2	8.39	10026091350	413824	208.83	22950	24800	22950	29400	15900	22650	24227.54	3.50	-45039	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4050	-371.97	15.02	12	2.51	-66.00	1635.00	39500	20230907	-37.85	5530	20221017	343.94	39500	-37.85	20230907	5860	318.94	20230103	39500	-37.85	20230907	5530	343.94	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
99	20231012	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	1700	2	7.51	9485501600	391631	197.63	22950	24800	22950	29400	15900	22650	24220.51	3.50	-42764	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4017	-368.94	14.89	12	2.37	-66.00	1635.00	39500	20230907	-38.35	5530	20221017	340.33	39500	-38.35	20230907	5860	315.53	20230103	39500	-38.35	20230907	5530	340.33	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
100	20231012	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	1750	2	7.73	8853341400	365719	184.56	22950	24800	22950	29400	15900	22650	24208.04	3.50	-43822	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4025	-369.70	14.92	12	2.22	-66.00	1635.00	39500	20230907	-38.23	5530	20221017	341.23	39500	-38.23	20230907	5860	316.38	20230103	39500	-38.23	20230907	5530	341.23	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
101	20231012	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	1650	2	7.28	8001287300	330930	167.00	22950	24800	22950	29400	15900	22650	24178.19	3.50	-32148	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4008	-368.18	14.86	12	2.01	-66.00	1635.00	39500	20230907	-38.48	5530	20221017	339.42	39500	-38.48	20230907	5860	314.68	20230103	39500	-38.48	20230907	5530	339.42	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
102	20231012	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	1750	2	7.73	7551845550	312435	157.67	22950	24800	22950	29400	15900	22650	24170.93	3.50	-35121	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4025	-369.70	14.92	12	1.89	-66.00	1635.00	39500	20230907	-38.23	5530	20221017	341.23	39500	-38.23	20230907	5860	316.38	20230103	39500	-38.23	20230907	5530	341.23	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
103	20231012	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24600	1950	2	8.61	6890116800	285349	144.00	22950	24800	22950	29400	15900	22650	24146.28	3.50	-24222	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4058	-372.73	15.05	12	1.73	-66.00	1635.00	39500	20230907	-37.72	5530	20221017	344.85	39500	-37.72	20230907	5860	319.80	20230103	39500	-37.72	20230907	5530	344.85	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
104	20231012	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	1700	2	7.51	5404966050	224757	113.42	22950	24700	22950	29400	15900	22650	24048.04	3.50	-17395	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	4017	-368.94	14.89	12	1.36	-66.00	1635.00	39500	20230907	-38.35	5530	20221017	340.33	39500	-38.35	20230907	5860	315.53	20230103	39500	-38.35	20230907	5530	340.33	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
105	20231012	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	1000	2	4.42	683062950	29231	14.75	22950	23650	22950	29400	15900	22650	23367.76	3.50	2844	23716	23182	22916	22382	22116	23050	22250	82	6750	500	14040	50	1	16495856	3901	-358.33	14.46	12	0.18	-66.00	1635.00	39500	20230907	-40.13	5530	20221017	327.67	39500	-40.13	20230907	5860	303.58	20230103	39500	-40.13	20230907	5530	327.67	20221017	1.55	N	117730	500	82 억	576624	N	N	5	N	N
106	20231011	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	100	2	0.44	4537473600	197060	70.47	23000	23450	22650	29300	15800	22550	23027.02	3.14	18355	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3736	-343.18	13.85	12	1.19	-66.00	1635.00	39500	20230907	-42.66	5530	20221017	309.58	39500	-42.66	20230907	5860	286.52	20230103	39500	-42.66	20230907	5530	309.58	20221017	1.61	N	117730	500	82 억	518793	N	N	5	N	N
107	20231011	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	200	2	0.89	4140457200	179640	64.24	23000	23450	22700	29300	15800	22550	23048.64	3.14	18982	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3753	-344.70	13.91	12	1.09	-66.00	1635.00	39500	20230907	-42.41	5530	20221017	311.39	39500	-42.41	20230907	5860	288.23	20230103	39500	-42.41	20230907	5530	311.39	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
108	20231011	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	250	2	1.11	3653322550	158292	56.61	23000	23450	22700	29300	15800	22550	23079.64	3.14	15559	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3761	-345.45	13.94	12	0.96	-66.00	1635.00	39500	20230907	-42.28	5530	20221017	312.30	39500	-42.28	20230907	5860	289.08	20230103	39500	-42.28	20230907	5530	312.30	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
109	20231011	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	500	2	2.22	2931190150	126781	45.34	23000	23450	22700	29300	15800	22550	23120.11	3.14	18520	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3802	-349.24	14.10	12	0.77	-66.00	1635.00	39500	20230907	-41.65	5530	20221017	316.82	39500	-41.65	20230907	5860	293.34	20230103	39500	-41.65	20230907	5530	316.82	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
110	20231011	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	250	2	1.11	2524449150	108972	38.97	23000	23450	22800	29300	15800	22550	23166.03	3.14	13296	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3761	-345.45	13.94	12	0.66	-66.00	1635.00	39500	20230907	-42.28	5530	20221017	312.30	39500	-42.28	20230907	5860	289.08	20230103	39500	-42.28	20230907	5530	312.30	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
111	20231011	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	600	2	2.66	2119664900	91381	32.68	23000	23450	22850	29300	15800	22550	23195.90	3.14	18722	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3819	-350.76	14.16	12	0.55	-66.00	1635.00	39500	20230907	-41.39	5530	20221017	318.63	39500	-41.39	20230907	5860	295.05	20230103	39500	-41.39	20230907	5530	318.63	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
112	20231011	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	650	2	2.88	1631325300	70361	25.16	23000	23450	22850	29300	15800	22550	23185.08	3.14	17921	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3827	-351.52	14.19	12	0.43	-66.00	1635.00	39500	20230907	-41.27	5530	20221017	319.53	39500	-41.27	20230907	5860	295.90	20230103	39500	-41.27	20230907	5530	319.53	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
113	20231011	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	650	2	2.88	583496100	25217	9.02	23000	23350	22950	29300	15800	22550	23139.00	3.14	7647	24383	23466	22983	22066	21583	23225	21825	82	6750	500	13980	50	1	16495856	3827	-351.52	14.19	12	0.15	-66.00	1635.00	39500	20230907	-41.27	5530	20221017	319.53	39500	-41.27	20230907	5860	295.90	20230103	39500	-41.27	20230907	5530	319.53	20221017	1.61	N	117730	500	82 억	518793	N	N	165	N	N
114	20231010	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-1150	5	-4.85	6425985450	278112	124.49	23500	23900	22500	30800	16600	23700	23105.52	2.48	68643	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3720	-341.67	13.79	12	1.69	-66.00	1635.00	39500	20230907	-42.91	5530	20221017	307.78	39500	-42.91	20230907	5860	284.81	20230103	39500	-42.91	20230907	5530	307.78	20221017	1.88	N	117730	500	82 억	408580	N	N	165	N	N
115	20231010	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-1100	5	-4.64	5921731450	255770	114.49	23500	23900	22550	30800	16600	23700	23150.85	2.48	60510	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3728	-342.42	13.82	12	1.55	-66.00	1635.00	39500	20230907	-42.78	5530	20221017	308.68	39500	-42.78	20230907	5860	285.67	20230103	39500	-42.78	20230907	5530	308.68	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
116	20231010	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-650	5	-2.74	4528121650	194605	87.11	23500	23900	22850	30800	16600	23700	23266.49	2.48	45087	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3802	-349.24	14.10	12	1.18	-66.00	1635.00	39500	20230907	-41.65	5530	20221017	316.82	39500	-41.65	20230907	5860	293.34	20230103	39500	-41.65	20230907	5530	316.82	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
117	20231010	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-750	5	-3.16	3941359150	169103	75.69	23500	23900	22850	30800	16600	23700	23305.58	2.48	31863	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3786	-347.73	14.04	12	1.03	-66.00	1635.00	39500	20230907	-41.90	5530	20221017	315.01	39500	-41.90	20230907	5860	291.64	20230103	39500	-41.90	20230907	5530	315.01	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
118	20231010	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-700	5	-2.95	3347040600	143247	64.12	23500	23900	22850	30800	16600	23700	23363.64	2.48	15922	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3794	-348.48	14.07	12	0.87	-66.00	1635.00	39500	20230907	-41.77	5530	20221017	315.91	39500	-41.77	20230907	5860	292.49	20230103	39500	-41.77	20230907	5530	315.91	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
119	20231010	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-200	5	-0.84	2707271900	115668	51.78	23500	23900	22850	30800	16600	23700	23403.49	2.48	14368	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3877	-356.06	14.37	12	0.70	-66.00	1635.00	39500	20230907	-40.51	5530	20221017	324.95	39500	-40.51	20230907	5860	301.02	20230103	39500	-40.51	20230907	5530	324.95	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
120	20231010	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-200	5	-0.84	2066217800	88544	39.63	23500	23900	22850	30800	16600	23700	23332.17	2.48	18255	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3877	-356.06	14.37	12	0.54	-66.00	1635.00	39500	20230907	-40.51	5530	20221017	324.95	39500	-40.51	20230907	5860	301.02	20230103	39500	-40.51	20230907	5530	324.95	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
121	20231010	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-650	5	-2.74	798774300	34371	15.39	23500	23700	22850	30800	16600	23700	23228.81	2.48	173	24900	24300	23650	23050	22400	24600	23350	82	7100	500	14690	50	1	16495856	3802	-349.24	14.10	12	0.21	-66.00	1635.00	39500	20230907	-41.65	5530	20221017	316.82	39500	-41.65	20230907	5860	293.34	20230103	39500	-41.65	20230907	5530	316.82	20221017	1.88	N	117730	500	82 억	408580	N	N	152	N	N
122	20231006	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	350	2	1.50	5248778750	221124	36.22	23000	24250	23000	30350	16350	23350	23736.88	2.50	-3191	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3910	-359.09	14.50	12	1.34	-66.00	1635.00	39500	20230907	-40.00	5530	20221017	328.57	39500	-40.00	20230907	5860	304.44	20230103	39500	-40.00	20230907	5530	328.57	20221017	1.90	N	117730	500	82 억	411974	N	N	152	N	N
123	20231006	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	0	3	0.00	4964310350	209039	34.24	23000	24250	23000	30350	16350	23350	23748.25	2.50	-5978	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3852	-353.79	14.28	12	1.27	-66.00	1635.00	39500	20230907	-40.89	5530	20221017	322.24	39500	-40.89	20230907	5860	298.46	20230103	39500	-40.89	20230907	5530	322.24	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N
124	20231006	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	400	2	1.71	4283133200	180183	29.52	23000	24250	23000	30350	16350	23350	23771.02	2.50	-134	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3918	-359.85	14.53	12	1.09	-66.00	1635.00	39500	20230907	-39.87	5530	20221017	329.48	39500	-39.87	20230907	5860	305.29	20230103	39500	-39.87	20230907	5530	329.48	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N
125	20231006	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23950	600	2	2.57	3973799000	167193	27.39	23000	24250	23000	30350	16350	23350	23767.74	2.50	-2902	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3951	-362.88	14.65	12	1.01	-66.00	1635.00	39500	20230907	-39.37	5530	20221017	333.09	39500	-39.37	20230907	5860	308.70	20230103	39500	-39.37	20230907	5530	333.09	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N
126	20231006	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	400	2	1.71	3509587200	147843	24.22	23000	24250	23000	30350	16350	23350	23738.61	2.50	-700	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3918	-359.85	14.53	12	0.90	-66.00	1635.00	39500	20230907	-39.87	5530	20221017	329.48	39500	-39.87	20230907	5860	305.29	20230103	39500	-39.87	20230907	5530	329.48	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N
127	20231006	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	400	2	1.71	3252352300	136999	22.44	23000	24250	23000	30350	16350	23350	23739.97	2.50	1768	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3918	-359.85	14.53	12	0.83	-66.00	1635.00	39500	20230907	-39.87	5530	20221017	329.48	39500	-39.87	20230907	5860	305.29	20230103	39500	-39.87	20230907	5530	329.48	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N
128	20231006	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	500	2	2.14	2387467500	100919	16.53	23000	24050	23000	30350	16350	23350	23657.27	2.50	4714	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3934	-361.36	14.59	12	0.61	-66.00	1635.00	39500	20230907	-39.62	5530	20221017	331.28	39500	-39.62	20230907	5860	307.00	20230103	39500	-39.62	20230907	5530	331.28	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N
129	20231006	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	150	2	0.64	507844700	21794	3.57	23000	23550	23000	30350	16350	23350	23302.04	2.50	4821	27150	25250	24150	22250	21150	24700	21700	82	7000	500	14470	50	1	16495856	3877	-356.06	14.37	12	0.13	-66.00	1635.00	39500	20230907	-40.51	5530	20221017	324.95	39500	-40.51	20230907	5860	301.02	20230103	39500	-40.51	20230907	5530	324.95	20221017	1.90	N	117730	500	82 억	411974	N	N	213	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History