KissMeData/137080/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5500	-320	5	-5.50	195596750	34735	197.40	5790	5840	5490	7560	4080	5820	5632.06	1.22	-12211	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	608	23.71	0.56	12	0.31	232.00	9763.00	13500	20230329	-59.26	5490	20231031	0.18	13500	-59.26	20230329	5490	0.18	20231031	13500	-59.26	20230329	5490	0.18	20231031	2.79	N	137080	500	64 억	134502	N	N	N	N
3	20231031	150851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-260	5	-4.47	174103710	30845	175.30	5790	5840	5490	7560	4080	5820	5644.47	1.22	-11724	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	615	23.97	0.57	12	0.28	232.00	9763.00	13500	20230329	-58.81	5490	20231031	1.28	13500	-58.81	20230329	5490	1.28	20231031	13500	-58.81	20230329	5490	1.28	20231031	2.79	N	137080	500	64 억	134502	N	N	N	N
4	20231031	140857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-260	5	-4.47	150859410	26631	151.35	5790	5840	5510	7560	4080	5820	5664.80	1.22	-11482	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	615	23.97	0.57	12	0.24	232.00	9763.00	13500	20230329	-58.81	5510	20231031	0.91	13500	-58.81	20230329	5510	0.91	20231031	13500	-58.81	20230329	5510	0.91	20231031	2.79	N	137080	500	64 억	134502	N	N	N	N
5	20231031	130850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	-240	5	-4.12	143088860	25234	143.41	5790	5840	5510	7560	4080	5820	5670.48	1.22	-10652	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	617	24.05	0.57	12	0.23	232.00	9763.00	13500	20230329	-58.67	5510	20231031	1.27	13500	-58.67	20230329	5510	1.27	20231031	13500	-58.67	20230329	5510	1.27	20231031	2.79	N	137080	500	64 억	134502	N	N	N	N
6	20231031	120849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5590	-230	5	-3.95	123724420	21750	123.61	5790	5840	5590	7560	4080	5820	5688.48	1.22	-9261	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	618	24.09	0.57	12	0.20	232.00	9763.00	13500	20230329	-58.59	5590	20231031	0.00	13500	-58.59	20230329	5590	0.00	20231031	13500	-58.59	20230329	5590	0.00	20231031	2.79	N	137080	500	64 억	134502	N	N	N	N
7	20231031	110913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5710	-110	5	-1.89	61374030	10697	60.79	5790	5840	5690	7560	4080	5820	5737.50	1.22	-7592	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	631	24.61	0.58	12	0.10	232.00	9763.00	13500	20230329	-57.70	5690	20231031	0.35	13500	-57.70	20230329	5690	0.35	20231031	13500	-57.70	20230329	5690	0.35	20231031	2.79	N	137080	500	64 억	134502	N	N	N	N
8	20231031	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-80	5	-1.37	32258590	5597	31.81	5790	5840	5730	7560	4080	5820	5763.55	1.22	-3094	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	635	24.74	0.59	12	0.05	232.00	9763.00	13500	20230329	-57.48	5710	20231023	0.53	13500	-57.48	20230329	5710	0.53	20231023	13500	-57.48	20230329	5710	0.53	20231023	2.79	N	137080	500	64 억	134502	N	N	N	N
9	20231031	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-20	5	-0.34	869410	150	0.85	5790	5840	5790	7560	4080	5820	5796.07	1.22	-13	5933	5876	5793	5736	5653	5905	5765	64	1740	500	3600	10	1	11059422	641	25.00	0.59	12	0.00	232.00	9763.00	13500	20230329	-57.04	5710	20231023	1.58	13500	-57.04	20230329	5710	1.58	20231023	13500	-57.04	20230329	5710	1.58	20231023	2.79	N	137080	500	64 억	134502	N	N	N	N
10	20231030	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	-10	5	-0.17	101132940	17501	65.65	5780	5850	5710	7570	4090	5830	5777.68	1.16	6753	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	644	25.09	0.60	12	0.16	232.00	9763.00	13500	20230329	-56.89	5710	20231030	1.93	13500	-56.89	20230329	5710	1.93	20231030	13500	-56.89	20230329	5710	1.93	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
11	20231030	150823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	-40	5	-0.69	91739650	15886	59.59	5780	5850	5710	7570	4090	5830	5774.87	1.16	6972	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	640	24.96	0.59	12	0.14	232.00	9763.00	13500	20230329	-57.11	5710	20231030	1.40	13500	-57.11	20230329	5710	1.40	20231030	13500	-57.11	20230329	5710	1.40	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
12	20231030	140821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	-30	5	-0.51	52095210	8991	33.72	5780	5850	5710	7570	4090	5830	5794.15	1.16	5486	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	641	25.00	0.59	12	0.08	232.00	9763.00	13500	20230329	-57.04	5710	20231030	1.58	13500	-57.04	20230329	5710	1.58	20231030	13500	-57.04	20230329	5710	1.58	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
13	20231030	130823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	0	3	0.00	48073610	8297	31.12	5780	5850	5710	7570	4090	5830	5794.10	1.16	5204	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	645	25.13	0.60	12	0.08	232.00	9763.00	13500	20230329	-56.81	5710	20231030	2.10	13500	-56.81	20230329	5710	2.10	20231030	13500	-56.81	20230329	5710	2.10	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
14	20231030	120818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	-10	5	-0.17	34480310	5956	22.34	5780	5850	5710	7570	4090	5830	5789.17	1.16	3664	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	644	25.09	0.60	12	0.05	232.00	9763.00	13500	20230329	-56.89	5710	20231030	1.93	13500	-56.89	20230329	5710	1.93	20231030	13500	-56.89	20230329	5710	1.93	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
15	20231030	110818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5840	10	2	0.17	30715110	5311	19.92	5780	5850	5710	7570	4090	5830	5783.30	1.16	3496	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	646	25.17	0.60	12	0.05	232.00	9763.00	13500	20230329	-56.74	5710	20231030	2.28	13500	-56.74	20230329	5710	2.28	20231030	13500	-56.74	20230329	5710	2.28	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
16	20231030	100817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5830	0	3	0.00	23065590	3999	15.00	5780	5830	5710	7570	4090	5830	5767.84	1.16	2807	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	645	25.13	0.60	12	0.04	232.00	9763.00	13500	20230329	-56.81	5710	20231030	2.10	13500	-56.81	20230329	5710	2.10	20231030	13500	-56.81	20230329	5710	2.10	20231030	2.84	N	137080	500	64 억	127749	N	N	N	N
17	20231030	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-60	5	-1.03	1670020	289	1.08	5780	5780	5770	7570	4090	5830	5778.62	1.16	35	6056	5942	5836	5722	5616	6000	5780	64	1740	500	3610	10	1	11059422	638	24.87	0.59	12	0.00	232.00	9763.00	13500	20230329	-57.26	5710	20231023	1.05	13500	-57.26	20230329	5710	1.05	20231023	13500	-57.26	20230329	5710	1.05	20231023	2.84	N	137080	500	64 억	127749	N	N	N	N
18	20231027	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	20	2	0.34	145564970	25098	97.95	5750	5950	5730	7550	4070	5810	5799.86	1.11	6346	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	645	25.13	0.60	12	0.23	232.00	9763.00	13500	20230329	-56.81	5710	20231023	2.10	13500	-56.81	20230329	5710	2.10	20231023	13500	-56.81	20230329	5710	2.10	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
19	20231027	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	20	2	0.34	142297610	24536	95.75	5750	5950	5730	7550	4070	5810	5799.54	1.11	6327	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	645	25.13	0.60	12	0.22	232.00	9763.00	13500	20230329	-56.81	5710	20231023	2.10	13500	-56.81	20230329	5710	2.10	20231023	13500	-56.81	20230329	5710	2.10	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
20	20231027	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-10	5	-0.17	93440750	16079	62.75	5750	5950	5730	7550	4070	5810	5811.35	1.11	5086	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	641	25.00	0.59	12	0.15	232.00	9763.00	13500	20230329	-57.04	5710	20231023	1.58	13500	-57.04	20230329	5710	1.58	20231023	13500	-57.04	20230329	5710	1.58	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
21	20231027	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-10	5	-0.17	83821170	14422	56.28	5750	5950	5730	7550	4070	5810	5812.04	1.11	4712	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	641	25.00	0.59	12	0.13	232.00	9763.00	13500	20230329	-57.04	5710	20231023	1.58	13500	-57.04	20230329	5710	1.58	20231023	13500	-57.04	20230329	5710	1.58	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
22	20231027	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	60	2	1.03	73284060	12608	49.20	5750	5950	5730	7550	4070	5810	5812.50	1.11	4704	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	649	25.30	0.60	12	0.11	232.00	9763.00	13500	20230329	-56.52	5710	20231023	2.80	13500	-56.52	20230329	5710	2.80	20231023	13500	-56.52	20230329	5710	2.80	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
23	20231027	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	10	2	0.17	60101360	10358	40.42	5750	5950	5730	7550	4070	5810	5802.41	1.11	3552	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	644	25.09	0.60	12	0.09	232.00	9763.00	13500	20230329	-56.89	5710	20231023	1.93	13500	-56.89	20230329	5710	1.93	20231023	13500	-56.89	20230329	5710	1.93	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
24	20231027	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-10	5	-0.17	33672500	5833	22.76	5750	5830	5730	7550	4070	5810	5772.76	1.11	1863	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	641	25.00	0.59	12	0.05	232.00	9763.00	13500	20230329	-57.04	5710	20231023	1.58	13500	-57.04	20230329	5710	1.58	20231023	13500	-57.04	20230329	5710	1.58	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
25	20231027	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-40	5	-0.69	16843510	2924	11.41	5750	5800	5730	7550	4070	5810	5760.43	1.11	521	5996	5902	5826	5732	5656	5865	5695	64	1740	500	3600	10	1	11059422	638	24.87	0.59	12	0.03	232.00	9763.00	13500	20230329	-57.26	5710	20231023	1.05	13500	-57.26	20230329	5710	1.05	20231023	13500	-57.26	20230329	5710	1.05	20231023	2.88	N	137080	500	64 억	122419	N	N	N	N
26	20231026	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-240	5	-3.97	148045010	25460	163.38	5860	5920	5750	7860	4240	6050	5814.82	1.17	-6963	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	643	25.04	0.60	12	0.23	232.00	9763.00	13500	20230329	-56.96	5710	20231023	1.75	13500	-56.96	20230329	5710	1.75	20231023	13500	-56.96	20230329	5710	1.75	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
27	20231026	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-270	5	-4.46	144148800	24788	159.07	5860	5920	5750	7860	4240	6050	5815.27	1.17	-6955	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	639	24.91	0.59	12	0.22	232.00	9763.00	13500	20230329	-57.19	5710	20231023	1.23	13500	-57.19	20230329	5710	1.23	20231023	13500	-57.19	20230329	5710	1.23	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
28	20231026	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-290	5	-4.79	133758140	22983	147.49	5860	5920	5750	7860	4240	6050	5819.87	1.17	-7209	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	637	24.83	0.59	12	0.21	232.00	9763.00	13500	20230329	-57.33	5710	20231023	0.88	13500	-57.33	20230329	5710	0.88	20231023	13500	-57.33	20230329	5710	0.88	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
29	20231026	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-250	5	-4.13	96163770	16469	105.69	5860	5920	5750	7860	4240	6050	5839.08	1.17	-6286	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	641	25.00	0.59	12	0.15	232.00	9763.00	13500	20230329	-57.04	5710	20231023	1.58	13500	-57.04	20230329	5710	1.58	20231023	13500	-57.04	20230329	5710	1.58	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
30	20231026	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-250	5	-4.13	60397510	10382	66.62	5860	5870	5750	7860	4240	6050	5817.52	1.17	-3246	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	641	25.00	0.59	12	0.09	232.00	9763.00	13500	20230329	-57.04	5710	20231023	1.58	13500	-57.04	20230329	5710	1.58	20231023	13500	-57.04	20230329	5710	1.58	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
31	20231026	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-220	5	-3.64	49873220	8571	55.00	5860	5870	5750	7860	4240	6050	5818.83	1.17	-1882	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	645	25.13	0.60	12	0.08	232.00	9763.00	13500	20230329	-56.81	5710	20231023	2.10	13500	-56.81	20230329	5710	2.10	20231023	13500	-56.81	20230329	5710	2.10	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
32	20231026	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-190	5	-3.14	37956300	6523	41.86	5860	5870	5750	7860	4240	6050	5818.84	1.17	-1168	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	648	25.26	0.60	12	0.06	232.00	9763.00	13500	20230329	-56.59	5710	20231023	2.63	13500	-56.59	20230329	5710	2.63	20231023	13500	-56.59	20230329	5710	2.63	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
33	20231026	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-280	5	-4.63	24865690	4275	27.43	5860	5870	5750	7860	4240	6050	5816.54	1.17	-594	6183	6116	6043	5976	5903	6150	6010	64	1810	500	3750	10	1	11059422	638	24.87	0.59	12	0.04	232.00	9763.00	13500	20230329	-57.26	5710	20231023	1.05	13500	-57.26	20230329	5710	1.05	20231023	13500	-57.26	20230329	5710	1.05	20231023	2.91	N	137080	500	64 억	129385	N	N	N	N
34	20231025	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-10	5	-0.17	94094490	15572	80.24	6010	6110	5970	7870	4250	6060	6042.54	1.15	1889	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	669	26.08	0.62	12	0.14	232.00	9763.00	13500	20230329	-55.19	5710	20231023	5.95	13500	-55.19	20230329	5710	5.95	20231023	13500	-55.19	20230329	5710	5.95	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
35	20231025	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	10	2	0.17	86664600	14344	73.92	6010	6110	5970	7870	4250	6060	6041.87	1.15	1933	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	671	26.16	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.04	5710	20231023	6.30	13500	-55.04	20230329	5710	6.30	20231023	13500	-55.04	20230329	5710	6.30	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
36	20231025	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	0	3	0.00	70388400	11650	60.03	6010	6110	5970	7870	4250	6060	6041.92	1.15	1038	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	670	26.12	0.62	12	0.11	232.00	9763.00	13500	20230329	-55.11	5710	20231023	6.13	13500	-55.11	20230329	5710	6.13	20231023	13500	-55.11	20230329	5710	6.13	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
37	20231025	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	20	2	0.33	54074830	8936	46.05	6010	6110	6000	7870	4250	6060	6051.35	1.15	406	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	672	26.21	0.62	12	0.08	232.00	9763.00	13500	20230329	-54.96	5710	20231023	6.48	13500	-54.96	20230329	5710	6.48	20231023	13500	-54.96	20230329	5710	6.48	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
38	20231025	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-10	5	-0.17	38964870	6428	33.12	6010	6110	6000	7870	4250	6060	6061.74	1.15	176	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	669	26.08	0.62	12	0.06	232.00	9763.00	13500	20230329	-55.19	5710	20231023	5.95	13500	-55.19	20230329	5710	5.95	20231023	13500	-55.19	20230329	5710	5.95	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
39	20231025	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	10	2	0.17	33505290	5529	28.49	6010	6110	6000	7870	4250	6060	6059.92	1.15	-185	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	671	26.16	0.62	12	0.05	232.00	9763.00	13500	20230329	-55.04	5710	20231023	6.30	13500	-55.04	20230329	5710	6.30	20231023	13500	-55.04	20230329	5710	6.30	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
40	20231025	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	30	2	0.50	24079620	3982	20.52	6010	6110	6000	7870	4250	6060	6047.12	1.15	10	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	674	26.25	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.89	5710	20231023	6.65	13500	-54.89	20230329	5710	6.65	20231023	13500	-54.89	20230329	5710	6.65	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
41	20231025	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-20	5	-0.33	12130630	2017	10.39	6010	6060	6000	7870	4250	6060	6014.19	1.15	346	6266	6162	6006	5902	5746	6215	5955	64	1810	500	3750	10	1	11059422	668	26.03	0.62	12	0.02	232.00	9763.00	13500	20230329	-55.26	5710	20231023	5.78	13500	-55.26	20230329	5710	5.78	20231023	13500	-55.26	20230329	5710	5.78	20231023	2.99	N	137080	500	64 억	127496	N	N	N	N
42	20231024	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	20	2	0.33	110861470	18495	49.07	6000	6110	5850	7850	4230	6040	5994.13	1.21	-6040	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	670	26.12	0.62	12	0.17	232.00	9763.00	13500	20230329	-55.11	5710	20231023	6.13	13500	-55.11	20230329	5710	6.13	20231023	13500	-55.11	20230329	5710	6.13	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
43	20231024	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	30	2	0.50	103728810	17318	45.94	6000	6110	5850	7850	4230	6040	5989.65	1.21	-6146	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	671	26.16	0.62	12	0.16	232.00	9763.00	13500	20230329	-55.04	5710	20231023	6.30	13500	-55.04	20230329	5710	6.30	20231023	13500	-55.04	20230329	5710	6.30	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
44	20231024	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	0	3	0.00	86783490	14520	38.52	6000	6110	5850	7850	4230	6040	5976.82	1.21	-5919	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	668	26.03	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.26	5710	20231023	5.78	13500	-55.26	20230329	5710	5.78	20231023	13500	-55.26	20230329	5710	5.78	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
45	20231024	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-50	5	-0.83	81883250	13704	36.36	6000	6110	5850	7850	4230	6040	5975.13	1.21	-6034	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	662	25.82	0.61	12	0.12	232.00	9763.00	13500	20230329	-55.63	5710	20231023	4.90	13500	-55.63	20230329	5710	4.90	20231023	13500	-55.63	20230329	5710	4.90	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
46	20231024	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-110	5	-1.82	80844310	13529	35.89	6000	6110	5850	7850	4230	6040	5975.63	1.21	-6033	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	656	25.56	0.61	12	0.12	232.00	9763.00	13500	20230329	-56.07	5710	20231023	3.85	13500	-56.07	20230329	5710	3.85	20231023	13500	-56.07	20230329	5710	3.85	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
47	20231024	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-120	5	-1.99	74432860	12443	33.01	6000	6110	5850	7850	4230	6040	5981.91	1.21	-6823	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	655	25.52	0.61	12	0.11	232.00	9763.00	13500	20230329	-56.15	5710	20231023	3.68	13500	-56.15	20230329	5710	3.68	20231023	13500	-56.15	20230329	5710	3.68	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
48	20231024	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-110	5	-1.82	45541420	7539	20.00	6000	6110	5930	7850	4230	6040	6040.78	1.21	-4076	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	656	25.56	0.61	12	0.07	232.00	9763.00	13500	20230329	-56.07	5710	20231023	3.85	13500	-56.07	20230329	5710	3.85	20231023	13500	-56.07	20230329	5710	3.85	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
49	20231024	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	30	2	0.50	18483520	3045	8.08	6000	6110	6000	7850	4230	6040	6070.12	1.21	-984	6273	6156	5933	5816	5593	6215	5875	64	1810	500	3740	10	1	11059422	671	26.16	0.62	12	0.03	232.00	9763.00	13500	20230329	-55.04	5710	20231023	6.30	13500	-55.04	20230329	5710	6.30	20231023	13500	-55.04	20230329	5710	6.30	20231023	3.02	N	137080	500	64 억	133537	N	N	N	N
50	20231023	160739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6040	130	2	2.20	218822250	37018	84.19	5710	6050	5710	7680	4140	5910	5911.24	1.11	11693	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	668	26.03	0.62	12	0.33	232.00	9763.00	13500	20230329	-55.26	5710	20231023	5.78	13500	-55.26	20230329	5710	5.78	20231023	13500	-55.26	20230329	5710	5.78	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
51	20231023	150744	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5990	80	2	1.35	194088940	32894	74.81	5710	6050	5710	7680	4140	5910	5900.44	1.11	12176	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	662	25.82	0.61	12	0.30	232.00	9763.00	13500	20230329	-55.63	5710	20231023	4.90	13500	-55.63	20230329	5710	4.90	20231023	13500	-55.63	20230329	5710	4.90	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
52	20231023	140741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	20	2	0.34	181697320	30806	70.06	5710	6050	5710	7680	4140	5910	5898.11	1.11	12082	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	656	25.56	0.61	12	0.28	232.00	9763.00	13500	20230329	-56.07	5710	20231023	3.85	13500	-56.07	20230329	5710	3.85	20231023	13500	-56.07	20230329	5710	3.85	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
53	20231023	130748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5860	-50	5	-0.85	165453350	28041	63.77	5710	6050	5710	7680	4140	5910	5900.41	1.11	10591	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	648	25.26	0.60	12	0.25	232.00	9763.00	13500	20230329	-56.59	5710	20231023	2.63	13500	-56.59	20230329	5710	2.63	20231023	13500	-56.59	20230329	5710	2.63	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
54	20231023	120740	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	20	2	0.34	155220800	26296	59.80	5710	6050	5710	7680	4140	5910	5902.83	1.11	9777	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	656	25.56	0.61	12	0.24	232.00	9763.00	13500	20230329	-56.07	5710	20231023	3.85	13500	-56.07	20230329	5710	3.85	20231023	13500	-56.07	20230329	5710	3.85	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
55	20231023	110738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6030	120	2	2.03	120254020	20376	46.34	5710	6050	5710	7680	4140	5910	5901.75	1.11	8495	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	667	25.99	0.62	12	0.18	232.00	9763.00	13500	20230329	-55.33	5710	20231023	5.60	13500	-55.33	20230329	5710	5.60	20231023	13500	-55.33	20230329	5710	5.60	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
56	20231023	100732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6030	120	2	2.03	99505060	16926	38.49	5710	6050	5710	7680	4140	5910	5878.83	1.11	6143	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	667	25.99	0.62	12	0.15	232.00	9763.00	13500	20230329	-55.33	5710	20231023	5.60	13500	-55.33	20230329	5710	5.60	20231023	13500	-55.33	20230329	5710	5.60	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
57	20231023	090748	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5880	-30	5	-0.51	43581180	7541	17.15	5710	5920	5710	7680	4140	5910	5779.23	1.11	1180	6316	6112	5956	5752	5596	6035	5675	64	1770	500	3660	10	1	11059422	650	25.34	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.44	5710	20231023	2.98	13500	-56.44	20230329	5710	2.98	20231023	13500	-56.44	20230329	5710	2.98	20231023	2.97	N	137080	500	64 억	122947	N	N	N	N
58	20231020	160737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5910	-250	5	-4.06	259724110	43927	106.00	6160	6160	5800	8000	4320	6160	5912.63	1.08	4354	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	654	25.47	0.61	12	0.40	232.00	9763.00	13500	20230329	-56.22	5800	20231020	1.90	13500	-56.22	20230329	5800	1.90	20231020	13500	-56.22	20230329	5800	1.90	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
59	20231020	150736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-290	5	-4.71	250892740	42428	102.38	6160	6160	5800	8000	4320	6160	5913.38	1.08	4375	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	649	25.30	0.60	12	0.38	232.00	9763.00	13500	20230329	-56.52	5800	20231020	1.21	13500	-56.52	20230329	5800	1.21	20231020	13500	-56.52	20230329	5800	1.21	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
60	20231020	140741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5960	-200	5	-3.25	237157460	40098	96.76	6160	6160	5800	8000	4320	6160	5914.45	1.08	4609	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	659	25.69	0.61	12	0.36	232.00	9763.00	13500	20230329	-55.85	5800	20231020	2.76	13500	-55.85	20230329	5800	2.76	20231020	13500	-55.85	20230329	5800	2.76	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
61	20231020	130721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5880	-280	5	-4.55	214936950	36348	87.71	6160	6160	5800	8000	4320	6160	5913.31	1.08	4308	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	650	25.34	0.60	12	0.33	232.00	9763.00	13500	20230329	-56.44	5800	20231020	1.38	13500	-56.44	20230329	5800	1.38	20231020	13500	-56.44	20230329	5800	1.38	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
62	20231020	120733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5860	-300	5	-4.87	198774480	33585	81.04	6160	6160	5800	8000	4320	6160	5918.55	1.08	4117	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	648	25.26	0.60	12	0.30	232.00	9763.00	13500	20230329	-56.59	5800	20231020	1.03	13500	-56.59	20230329	5800	1.03	20231020	13500	-56.59	20230329	5800	1.03	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
63	20231020	110741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5860	-300	5	-4.87	167589410	28230	68.12	6160	6160	5860	8000	4320	6160	5936.57	1.08	3514	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	648	25.26	0.60	12	0.26	232.00	9763.00	13500	20230329	-56.59	5860	20231020	0.00	13500	-56.59	20230329	5860	0.00	20231020	13500	-56.59	20230329	5860	0.00	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
64	20231020	100731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5960	-200	5	-3.25	123454460	20737	50.04	6160	6160	5860	8000	4320	6160	5953.34	1.08	6824	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	659	25.69	0.61	12	0.19	232.00	9763.00	13500	20230329	-55.85	5860	20231020	1.71	13500	-55.85	20230329	5860	1.71	20231020	13500	-55.85	20230329	5860	1.71	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
65	20231020	090733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5990	-170	5	-2.76	32512410	5370	12.96	6160	6160	5990	8000	4320	6160	6054.45	1.08	399	6580	6370	6250	6040	5920	6310	5980	64	1840	500	3810	10	1	11059422	662	25.82	0.61	12	0.05	232.00	9763.00	13500	20230329	-55.63	5990	20231020	0.00	13500	-55.63	20230329	5990	0.00	20231020	13500	-55.63	20230329	5990	0.00	20231020	2.99	N	137080	500	64 억	119691	N	N	N	N
66	20231019	160730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6160	-300	5	-4.64	255387650	41225	277.74	6460	6460	6130	8390	4530	6460	6194.97	1.19	-10681	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	681	26.55	0.63	12	0.37	232.00	9763.00	13500	20230329	-54.37	6130	20231019	0.49	13500	-54.37	20230329	6130	0.49	20231019	13500	-54.37	20230329	6130	0.49	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
67	20231019	150724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6160	-300	5	-4.64	238693030	38514	259.48	6460	6460	6130	8390	4530	6460	6197.57	1.19	-10804	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	681	26.55	0.63	12	0.35	232.00	9763.00	13500	20230329	-54.37	6130	20231019	0.49	13500	-54.37	20230329	6130	0.49	20231019	13500	-54.37	20230329	6130	0.49	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
68	20231019	140733	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6170	-290	5	-4.49	164649910	26477	178.38	6460	6460	6160	8390	4530	6460	6218.60	1.19	-11304	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	682	26.59	0.63	12	0.24	232.00	9763.00	13500	20230329	-54.30	6160	20231019	0.16	13500	-54.30	20230329	6160	0.16	20231019	13500	-54.30	20230329	6160	0.16	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
69	20231019	130725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6200	-260	5	-4.02	143539140	23062	155.37	6460	6460	6180	8390	4530	6460	6224.05	1.19	-10887	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	686	26.72	0.64	12	0.21	232.00	9763.00	13500	20230329	-54.07	6180	20231019	0.32	13500	-54.07	20230329	6180	0.32	20231019	13500	-54.07	20230329	6180	0.32	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
70	20231019	120731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6190	-270	5	-4.18	128119840	20573	138.60	6460	6460	6180	8390	4530	6460	6227.57	1.19	-10866	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	685	26.68	0.63	12	0.19	232.00	9763.00	13500	20230329	-54.15	6180	20231019	0.16	13500	-54.15	20230329	6180	0.16	20231019	13500	-54.15	20230329	6180	0.16	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
71	20231019	110727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6220	-240	5	-3.72	52897420	8445	56.90	6460	6460	6180	8390	4530	6460	6263.76	1.19	-5282	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	688	26.81	0.64	12	0.08	232.00	9763.00	13500	20230329	-53.93	6180	20231019	0.65	13500	-53.93	20230329	6180	0.65	20231019	13500	-53.93	20230329	6180	0.65	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
72	20231019	100721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6260	-200	5	-3.10	46192670	7372	49.67	6460	6460	6180	8390	4530	6460	6265.96	1.19	-4697	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	692	26.98	0.64	12	0.07	232.00	9763.00	13500	20230329	-53.63	6180	20231019	1.29	13500	-53.63	20230329	6180	1.29	20231019	13500	-53.63	20230329	6180	1.29	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
73	20231019	090732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6230	-230	5	-3.56	24080090	3825	25.77	6460	6460	6230	8390	4530	6460	6295.45	1.19	-3075	6660	6560	6490	6390	6320	6525	6355	64	1930	500	4000	10	1	11059422	689	26.85	0.64	12	0.03	232.00	9763.00	13500	20230329	-53.85	6230	20231019	0.00	13500	-53.85	20230329	6230	0.00	20231019	13500	-53.85	20230329	6230	0.00	20231019	3.01	N	137080	500	64 억	131159	N	N	N	N
74	20231018	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-100	5	-1.52	95807170	14842	105.63	6560	6590	6420	8520	4600	6560	6455.11	1.20	-1202	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	714	27.84	0.66	12	0.13	232.00	9763.00	13500	20230329	-52.15	6390	20231016	1.10	13500	-52.15	20230329	6390	1.10	20231016	13500	-52.15	20230329	6390	1.10	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
75	20231018	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-140	5	-2.13	72814130	11267	80.19	6560	6590	6420	8520	4600	6560	6462.60	1.20	-1086	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	710	27.67	0.66	12	0.10	232.00	9763.00	13500	20230329	-52.44	6390	20231016	0.47	13500	-52.44	20230329	6390	0.47	20231016	13500	-52.44	20230329	6390	0.47	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
76	20231018	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-100	5	-1.52	41156590	6342	45.14	6560	6590	6420	8520	4600	6560	6489.53	1.20	-584	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	714	27.84	0.66	12	0.06	232.00	9763.00	13500	20230329	-52.15	6390	20231016	1.10	13500	-52.15	20230329	6390	1.10	20231016	13500	-52.15	20230329	6390	1.10	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
77	20231018	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-100	5	-1.52	35440990	5457	38.84	6560	6590	6420	8520	4600	6560	6494.59	1.20	-142	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	714	27.84	0.66	12	0.05	232.00	9763.00	13500	20230329	-52.15	6390	20231016	1.10	13500	-52.15	20230329	6390	1.10	20231016	13500	-52.15	20230329	6390	1.10	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
78	20231018	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-70	5	-1.07	30853610	4747	33.78	6560	6590	6420	8520	4600	6560	6499.60	1.20	105	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	718	27.97	0.66	12	0.04	232.00	9763.00	13500	20230329	-51.93	6390	20231016	1.56	13500	-51.93	20230329	6390	1.56	20231016	13500	-51.93	20230329	6390	1.56	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
79	20231018	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-50	5	-0.76	28540030	4390	31.24	6560	6590	6420	8520	4600	6560	6501.15	1.20	333	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	720	28.06	0.67	12	0.04	232.00	9763.00	13500	20230329	-51.78	6390	20231016	1.88	13500	-51.78	20230329	6390	1.88	20231016	13500	-51.78	20230329	6390	1.88	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
80	20231018	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-60	5	-0.91	13354740	2041	14.53	6560	6590	6500	8520	4600	6560	6543.23	1.20	613	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	719	28.02	0.67	12	0.02	232.00	9763.00	13500	20230329	-51.85	6390	20231016	1.72	13500	-51.85	20230329	6390	1.72	20231016	13500	-51.85	20230329	6390	1.72	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
81	20231018	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-20	5	-0.30	701950	107	0.76	6560	6590	6540	8520	4600	6560	6560.28	1.20	26	6740	6650	6520	6430	6300	6695	6475	64	1960	500	4060	10	1	11059422	723	28.19	0.67	12	0.00	232.00	9763.00	13500	20230329	-51.56	6390	20231016	2.35	13500	-51.56	20230329	6390	2.35	20231016	13500	-51.56	20230329	6390	2.35	20231016	3.03	N	137080	500	64 억	132361	N	N	N	N
82	20231017	160720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6560	70	2	1.08	91993620	14051	53.27	6390	6610	6390	8430	4550	6490	6547.10	1.14	5814	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	725	28.28	0.67	12	0.13	232.00	9763.00	13500	20230329	-51.41	6390	20231017	2.66	13500	-51.41	20230329	6390	2.66	20231017	13500	-51.41	20230329	6390	2.66	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
83	20231017	150726	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6560	70	2	1.08	88149720	13465	51.05	6390	6610	6390	8430	4550	6490	6546.58	1.14	5736	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	725	28.28	0.67	12	0.12	232.00	9763.00	13500	20230329	-51.41	6390	20231017	2.66	13500	-51.41	20230329	6390	2.66	20231017	13500	-51.41	20230329	6390	2.66	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
84	20231017	140726	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6580	90	2	1.39	80929670	12363	46.87	6390	6610	6390	8430	4550	6490	6546.12	1.14	5320	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	728	28.36	0.67	12	0.11	232.00	9763.00	13500	20230329	-51.26	6390	20231017	2.97	13500	-51.26	20230329	6390	2.97	20231017	13500	-51.26	20230329	6390	2.97	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
85	20231017	130720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6540	50	2	0.77	63520790	9715	36.83	6390	6610	6390	8430	4550	6490	6538.42	1.14	4032	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	723	28.19	0.67	12	0.09	232.00	9763.00	13500	20230329	-51.56	6390	20231017	2.35	13500	-51.56	20230329	6390	2.35	20231017	13500	-51.56	20230329	6390	2.35	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
86	20231017	120724	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6560	70	2	1.08	59098830	9038	34.27	6390	6610	6390	8430	4550	6490	6538.93	1.14	3853	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	725	28.28	0.67	12	0.08	232.00	9763.00	13500	20230329	-51.41	6390	20231017	2.66	13500	-51.41	20230329	6390	2.66	20231017	13500	-51.41	20230329	6390	2.66	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
87	20231017	110717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6540	50	2	0.77	57924950	8859	33.59	6390	6610	6390	8430	4550	6490	6538.54	1.14	3847	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	723	28.19	0.67	12	0.08	232.00	9763.00	13500	20230329	-51.56	6390	20231017	2.35	13500	-51.56	20230329	6390	2.35	20231017	13500	-51.56	20230329	6390	2.35	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
88	20231017	100710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6600	110	2	1.69	51174540	7831	29.69	6390	6610	6390	8430	4550	6490	6534.87	1.14	3468	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	730	28.45	0.68	12	0.07	232.00	9763.00	13500	20230329	-51.11	6390	20231017	3.29	13500	-51.11	20230329	6390	3.29	20231017	13500	-51.11	20230329	6390	3.29	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
89	20231017	090717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6540	50	2	0.77	4379000	679	2.57	6390	6540	6390	8430	4550	6490	6449.19	1.14	201	6823	6656	6523	6356	6223	6590	6290	64	1940	500	4020	10	1	11059422	723	28.19	0.67	12	0.01	232.00	9763.00	13500	20230329	-51.56	6390	20231017	2.35	13500	-51.56	20230329	6390	2.35	20231017	13500	-51.56	20230329	6390	2.35	20231017	3.05	N	137080	500	64 억	126547	N	N	N	N
90	20231016	160718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6490	-200	5	-2.99	167654140	25857	336.07	6690	6690	6390	8690	4690	6690	6481.80	1.22	-7779	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	718	27.97	0.66	12	0.23	232.00	9763.00	13500	20230329	-51.93	6390	20231016	1.56	13500	-51.93	20230329	6390	1.56	20231016	13500	-51.93	20230329	6390	1.56	20231016	3.07	N	137080	500	64 억	135219	N	N	N	N
91	20231016	150718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6450	-240	5	-3.59	162942030	25130	326.62	6690	6690	6390	8690	4690	6690	6481.84	1.22	-7602	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	713	27.80	0.66	12	0.23	232.00	9763.00	13500	20230329	-52.22	6390	20231016	0.94	13500	-52.22	20230329	6390	0.94	20231016	13500	-52.22	20230329	6390	0.94	20231016	3.07	N	137080	500	64 억	135219	N	N	N	N
92	20231016	140719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6450	-240	5	-3.59	106206560	16316	212.06	6690	6690	6450	8690	4690	6690	6506.47	1.22	-6561	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	713	27.80	0.66	12	0.15	232.00	9763.00	13500	20230329	-52.22	6450	20231016	0.00	13500	-52.22	20230329	6450	0.00	20231016	13500	-52.22	20230329	6450	0.00	20231016	3.07	N	137080	500	64 억	135219	N	N	N	N
93	20231016	130713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6480	-210	5	-3.14	80612160	12353	160.55	6690	6690	6450	8690	4690	6690	6522.24	1.22	-5079	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	717	27.93	0.66	12	0.11	232.00	9763.00	13500	20230329	-52.00	6450	20231016	0.47	13500	-52.00	20230329	6450	0.47	20231016	13500	-52.00	20230329	6450	0.47	20231016	3.07	N	137080	500	64 억	135219	N	N	N	N
94	20231016	120713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6510	-180	5	-2.69	66416690	10166	132.13	6690	6690	6450	8690	4690	6690	6529.17	1.22	-4843	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	720	28.06	0.67	12	0.09	232.00	9763.00	13500	20230329	-51.78	6450	20231016	0.93	13500	-51.78	20230329	6450	0.93	20231016	13500	-51.78	20230329	6450	0.93	20231016	3.07	N	137080	500	64 억	135219	N	N	N	N
95	20231016	110709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6500	-190	5	-2.84	51799190	7918	102.91	6690	6690	6450	8690	4690	6690	6537.01	1.22	-4181	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	719	28.02	0.67	12	0.07	232.00	9763.00	13500	20230329	-51.85	6450	20231016	0.78	13500	-51.85	20230329	6450	0.78	20231016	13500	-51.85	20230329	6450	0.78	20231016	3.07	N	137080	500	64 억	135219	N	N	N	N
96	20231016	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-120	5	-1.79	21643300	3278	42.60	6690	6690	6540	8690	4690	6690	6595.19	1.22	-2014	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	727	28.32	0.67	12	0.03	232.00	9763.00	13500	20230329	-51.33	6450	20231006	1.86	13500	-51.33	20230329	6450	1.86	20231006	13500	-51.33	20230329	6450	1.86	20231006	3.07	N	137080	500	64 억	135219	N	N	N	N
97	20231016	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	-100	5	-1.49	6513270	979	12.72	6690	6690	6590	8690	4690	6690	6639.88	1.22	-522	6976	6832	6746	6602	6516	6790	6560	64	2000	500	4140	10	1	11059422	729	28.41	0.67	12	0.01	232.00	9763.00	13500	20230329	-51.19	6450	20231006	2.17	13500	-51.19	20230329	6450	2.17	20231006	13500	-51.19	20230329	6450	2.17	20231006	3.07	N	137080	500	64 억	135219	N	N	N	N
98	20231012	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	180	2	2.70	96243410	14146	123.55	6640	6870	6640	8670	4670	6670	6803.46	1.20	5629	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	758	29.53	0.70	12	0.13	232.00	9763.00	13500	20230329	-49.26	6450	20231006	6.20	13500	-49.26	20230329	6450	6.20	20231006	13500	-49.26	20230329	6450	6.20	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
99	20231012	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	170	2	2.55	92176340	13552	118.36	6640	6870	6640	8670	4670	6670	6801.68	1.20	5610	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	756	29.48	0.70	12	0.12	232.00	9763.00	13500	20230329	-49.33	6450	20231006	6.05	13500	-49.33	20230329	6450	6.05	20231006	13500	-49.33	20230329	6450	6.05	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
100	20231012	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	190	2	2.85	84362340	12410	108.38	6640	6870	6640	8670	4670	6670	6797.93	1.20	5098	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	759	29.57	0.70	12	0.11	232.00	9763.00	13500	20230329	-49.19	6450	20231006	6.36	13500	-49.19	20230329	6450	6.36	20231006	13500	-49.19	20230329	6450	6.36	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
101	20231012	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	150	2	2.25	48577540	7177	62.68	6640	6840	6640	8670	4670	6670	6768.50	1.20	2730	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	754	29.40	0.70	12	0.06	232.00	9763.00	13500	20230329	-49.48	6450	20231006	5.74	13500	-49.48	20230329	6450	5.74	20231006	13500	-49.48	20230329	6450	5.74	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
102	20231012	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	120	2	1.80	41608900	6153	53.74	6640	6840	6640	8670	4670	6670	6762.38	1.20	2396	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	751	29.27	0.70	12	0.06	232.00	9763.00	13500	20230329	-49.70	6450	20231006	5.27	13500	-49.70	20230329	6450	5.27	20231006	13500	-49.70	20230329	6450	5.27	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
103	20231012	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	120	2	1.80	38814620	5741	50.14	6640	6840	6640	8670	4670	6670	6760.95	1.20	2425	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	751	29.27	0.70	12	0.05	232.00	9763.00	13500	20230329	-49.70	6450	20231006	5.27	13500	-49.70	20230329	6450	5.27	20231006	13500	-49.70	20230329	6450	5.27	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
104	20231012	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	110	2	1.65	28010820	4145	36.20	6640	6840	6640	8670	4670	6670	6757.74	1.20	1964	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	750	29.22	0.69	12	0.04	232.00	9763.00	13500	20230329	-49.78	6450	20231006	5.12	13500	-49.78	20230329	6450	5.12	20231006	13500	-49.78	20230329	6450	5.12	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
105	20231012	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	40	2	0.60	918350	137	1.20	6640	6710	6640	8670	4670	6670	6703.28	1.20	81	6830	6750	6640	6560	6450	6790	6600	64	2000	500	4130	10	1	11059422	742	28.92	0.69	12	0.00	232.00	9763.00	13500	20230329	-50.30	6450	20231006	4.03	13500	-50.30	20230329	6450	4.03	20231006	13500	-50.30	20230329	6450	4.03	20231006	3.07	N	137080	500	64 억	132636	N	N	N	N
106	20231011	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	140	2	2.14	76274620	11434	91.67	6530	6720	6530	8480	4580	6530	6670.86	1.15	5575	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	738	28.75	0.68	12	0.10	232.00	9763.00	13500	20230329	-50.59	6450	20231006	3.41	13500	-50.59	20230329	6450	3.41	20231006	13500	-50.59	20230329	6450	3.41	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
107	20231011	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	150	2	2.30	73967010	11088	88.90	6530	6720	6530	8480	4580	6530	6670.91	1.15	5553	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	739	28.79	0.68	12	0.10	232.00	9763.00	13500	20230329	-50.52	6450	20231006	3.57	13500	-50.52	20230329	6450	3.57	20231006	13500	-50.52	20230329	6450	3.57	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
108	20231011	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	160	2	2.45	67387660	10101	80.98	6530	6720	6530	8480	4580	6530	6671.39	1.15	5487	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	740	28.84	0.69	12	0.09	232.00	9763.00	13500	20230329	-50.44	6450	20231006	3.72	13500	-50.44	20230329	6450	3.72	20231006	13500	-50.44	20230329	6450	3.72	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
109	20231011	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	170	2	2.60	61934550	9286	74.45	6530	6720	6530	8480	4580	6530	6669.67	1.15	5067	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	741	28.88	0.69	12	0.08	232.00	9763.00	13500	20230329	-50.37	6450	20231006	3.88	13500	-50.37	20230329	6450	3.88	20231006	13500	-50.37	20230329	6450	3.88	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
110	20231011	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	140	2	2.14	49058760	7366	59.06	6530	6700	6530	8480	4580	6530	6660.16	1.15	4538	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	738	28.75	0.68	12	0.07	232.00	9763.00	13500	20230329	-50.59	6450	20231006	3.41	13500	-50.59	20230329	6450	3.41	20231006	13500	-50.59	20230329	6450	3.41	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
111	20231011	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	170	2	2.60	42435240	6376	51.12	6530	6700	6530	8480	4580	6530	6655.46	1.15	4040	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	741	28.88	0.69	12	0.06	232.00	9763.00	13500	20230329	-50.37	6450	20231006	3.88	13500	-50.37	20230329	6450	3.88	20231006	13500	-50.37	20230329	6450	3.88	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
112	20231011	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	160	2	2.45	30266310	4556	36.53	6530	6700	6530	8480	4580	6530	6643.18	1.15	2843	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	740	28.84	0.69	12	0.04	232.00	9763.00	13500	20230329	-50.44	6450	20231006	3.72	13500	-50.44	20230329	6450	3.72	20231006	13500	-50.44	20230329	6450	3.72	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
113	20231011	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	50	2	0.77	6012290	919	7.37	6530	6630	6530	8480	4580	6530	6542.21	1.15	-57	6770	6650	6590	6470	6410	6620	6440	64	1950	500	4040	10	1	11059422	728	28.36	0.67	12	0.01	232.00	9763.00	13500	20230329	-51.26	6450	20231006	2.02	13500	-51.26	20230329	6450	2.02	20231006	13500	-51.26	20230329	6450	2.02	20231006	3.12	N	137080	500	64 억	127061	N	N	N	N
114	20231010	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	-150	5	-2.25	82418470	12454	88.67	6690	6710	6530	8680	4680	6680	6618.08	1.18	-2942	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	722	28.15	0.67	12	0.11	232.00	9763.00	13500	20230329	-51.63	6450	20231006	1.24	13500	-51.63	20230329	6450	1.24	20231006	13500	-51.63	20230329	6450	1.24	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
115	20231010	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-140	5	-2.10	78138110	11799	84.00	6690	6710	6530	8680	4680	6680	6622.43	1.18	-3019	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	723	28.19	0.67	12	0.11	232.00	9763.00	13500	20230329	-51.56	6450	20231006	1.40	13500	-51.56	20230329	6450	1.40	20231006	13500	-51.56	20230329	6450	1.40	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
116	20231010	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-80	5	-1.20	50666190	7617	54.23	6690	6710	6590	8680	4680	6680	6651.73	1.18	-2435	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	730	28.45	0.68	12	0.07	232.00	9763.00	13500	20230329	-51.11	6450	20231006	2.33	13500	-51.11	20230329	6450	2.33	20231006	13500	-51.11	20230329	6450	2.33	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
117	20231010	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-60	5	-0.90	40665440	6103	43.45	6690	6710	6610	8680	4680	6680	6663.19	1.18	-1367	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	732	28.53	0.68	12	0.06	232.00	9763.00	13500	20230329	-50.96	6450	20231006	2.64	13500	-50.96	20230329	6450	2.64	20231006	13500	-50.96	20230329	6450	2.64	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
118	20231010	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-20	5	-0.30	24349600	3644	25.94	6690	6710	6630	8680	4680	6680	6682.11	1.18	-133	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	737	28.71	0.68	12	0.03	232.00	9763.00	13500	20230329	-50.67	6450	20231006	3.26	13500	-50.67	20230329	6450	3.26	20231006	13500	-50.67	20230329	6450	3.26	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
119	20231010	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	0	3	0.00	12842300	1921	13.68	6690	6710	6630	8680	4680	6680	6685.22	1.18	48	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	739	28.79	0.68	12	0.02	232.00	9763.00	13500	20230329	-50.52	6450	20231006	3.57	13500	-50.52	20230329	6450	3.57	20231006	13500	-50.52	20230329	6450	3.57	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
120	20231010	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	0	3	0.00	8285100	1239	8.82	6690	6710	6630	8680	4680	6680	6686.92	1.18	-259	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	739	28.79	0.68	12	0.01	232.00	9763.00	13500	20230329	-50.52	6450	20231006	3.57	13500	-50.52	20230329	6450	3.57	20231006	13500	-50.52	20230329	6450	3.57	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
121	20231010	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-50	5	-0.75	2987480	448	3.19	6690	6690	6630	8680	4680	6680	6668.48	1.18	-273	6873	6776	6613	6516	6353	6825	6565	64	2000	500	4140	10	1	11059422	733	28.58	0.68	12	0.00	232.00	9763.00	13500	20230329	-50.89	6450	20231006	2.79	13500	-50.89	20230329	6450	2.79	20231006	13500	-50.89	20230329	6450	2.79	20231006	3.14	N	137080	500	64 억	129995	N	N	N	N
122	20231006	160701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6680	80	2	1.21	92907710	14046	52.93	6450	6710	6450	8580	4620	6600	6614.51	1.14	4426	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	739	28.79	0.68	12	0.13	232.00	9763.00	13500	20230329	-50.52	6450	20231006	3.57	13500	-50.52	20230329	6450	3.57	20231006	13500	-50.52	20230329	6450	3.57	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
123	20231006	150650	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6620	20	2	0.30	86252210	13049	49.17	6450	6710	6450	8580	4620	6600	6609.87	1.14	4245	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	732	28.53	0.68	12	0.12	232.00	9763.00	13500	20230329	-50.96	6450	20231006	2.64	13500	-50.96	20230329	6450	2.64	20231006	13500	-50.96	20230329	6450	2.64	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
124	20231006	140652	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6690	90	2	1.36	80970670	12254	46.18	6450	6710	6450	8580	4620	6600	6607.69	1.14	4277	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	740	28.84	0.69	12	0.11	232.00	9763.00	13500	20230329	-50.44	6450	20231006	3.72	13500	-50.44	20230329	6450	3.72	20231006	13500	-50.44	20230329	6450	3.72	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
125	20231006	130644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6650	50	2	0.76	76945520	11651	43.91	6450	6710	6450	8580	4620	6600	6604.20	1.14	4354	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	735	28.66	0.68	12	0.11	232.00	9763.00	13500	20230329	-50.74	6450	20231006	3.10	13500	-50.74	20230329	6450	3.10	20231006	13500	-50.74	20230329	6450	3.10	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
126	20231006	120643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6610	10	2	0.15	75310970	11405	42.98	6450	6710	6450	8580	4620	6600	6603.33	1.14	4184	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	731	28.49	0.68	12	0.10	232.00	9763.00	13500	20230329	-51.04	6450	20231006	2.48	13500	-51.04	20230329	6450	2.48	20231006	13500	-51.04	20230329	6450	2.48	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
127	20231006	110638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6660	60	2	0.91	44506950	6761	25.48	6450	6710	6450	8580	4620	6600	6582.89	1.14	2586	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	737	28.71	0.68	12	0.06	232.00	9763.00	13500	20230329	-50.67	6450	20231006	3.26	13500	-50.67	20230329	6450	3.26	20231006	13500	-50.67	20230329	6450	3.26	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
128	20231006	100642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6710	110	2	1.67	38590960	5876	22.14	6450	6710	6450	8580	4620	6600	6567.56	1.14	2311	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	742	28.92	0.69	12	0.05	232.00	9763.00	13500	20230329	-50.30	6450	20231006	4.03	13500	-50.30	20230329	6450	4.03	20231006	13500	-50.30	20230329	6450	4.03	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N
129	20231006	090638	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6550	-50	5	-0.76	19469660	2999	11.30	6450	6560	6450	8580	4620	6600	6492.05	1.14	898	6813	6706	6593	6486	6373	6760	6540	64	1980	500	4090	10	1	11059422	724	28.23	0.67	12	0.03	232.00	9763.00	13500	20230329	-51.48	6450	20231006	1.55	13500	-51.48	20230329	6450	1.55	20231006	13500	-51.48	20230329	6450	1.55	20231006	3.21	N	137080	500	64 억	125580	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History