KissMeData/259630/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	-720	5	-6.21	1186720180	107871	275.00	11550	11590	10710	15060	8120	11590	11001.42	3.76	0	-12898	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1335	-8.77	2.31	12	0.88	-1240.00	4709.00	20000	20230906	-45.65	9300	20230103	16.88	20000	-45.65	20230906	9300	16.88	20230103	20000	-45.65	20230906	9300	16.88	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
3	20231031	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10870	-720	5	-6.21	1133609000	102984	262.54	11550	11590	10710	15060	8120	11590	11007.62	3.76	0	-11772	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1335	-8.77	2.31	12	0.84	-1240.00	4709.00	20000	20230906	-45.65	9300	20230103	16.88	20000	-45.65	20230906	9300	16.88	20230103	20000	-45.65	20230906	9300	16.88	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
4	20231031	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	-790	5	-6.82	1011540890	91686	233.74	11550	11590	10760	15060	8120	11590	11032.66	3.76	0	-11277	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1326	-8.71	2.29	12	0.75	-1240.00	4709.00	20000	20230906	-46.00	9300	20230103	16.13	20000	-46.00	20230906	9300	16.13	20230103	20000	-46.00	20230906	9300	16.13	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
5	20231031	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10860	-730	5	-6.30	895114780	80920	206.29	11550	11590	10840	15060	8120	11590	11061.72	3.76	0	-12088	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1334	-8.76	2.31	12	0.66	-1240.00	4709.00	20000	20230906	-45.70	9300	20230103	16.77	20000	-45.70	20230906	9300	16.77	20230103	20000	-45.70	20230906	9300	16.77	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
6	20231031	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-690	5	-5.95	758612960	68375	174.31	11550	11590	10890	15060	8120	11590	11094.89	3.76	0	-14380	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1339	-8.79	2.31	12	0.56	-1240.00	4709.00	20000	20230906	-45.50	9300	20230103	17.20	20000	-45.50	20230906	9300	17.20	20230103	20000	-45.50	20230906	9300	17.20	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
7	20231031	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-590	5	-5.09	633291480	56911	145.08	11550	11590	10910	15060	8120	11590	11127.75	3.76	0	-13458	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1351	-8.87	2.34	12	0.46	-1240.00	4709.00	20000	20230906	-45.00	9300	20230103	18.28	20000	-45.00	20230906	9300	18.28	20230103	20000	-45.00	20230906	9300	18.28	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
8	20231031	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-550	5	-4.75	416860640	37210	94.86	11550	11590	11000	15060	8120	11590	11202.92	3.76	0	-12088	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1356	-8.90	2.34	12	0.30	-1240.00	4709.00	20000	20230906	-44.80	9300	20230103	18.71	20000	-44.80	20230906	9300	18.71	20230103	20000	-44.80	20230906	9300	18.71	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
9	20231031	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	-200	5	-1.73	78784450	6883	17.55	11550	11590	11320	15060	8120	11590	11446.24	3.76	0	-2008	11816	11702	11476	11362	11136	11760	11420	61	3470	500	8110	10	1	12282402	1399	-9.19	2.42	12	0.06	-1240.00	4709.00	20000	20230906	-43.05	9300	20230103	22.47	20000	-43.05	20230906	9300	22.47	20230103	20000	-43.05	20230906	9300	22.47	20230103	0.99	N	259630	500	61 억	461394	N	N	0	N	N
10	20231030	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11590	110	2	0.96	449007610	39174	44.77	11250	11590	11250	14920	8040	11480	11461.87	3.77	0	-1720	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1424	-9.35	2.46	12	0.32	-1240.00	4709.00	20000	20230906	-42.05	9300	20230103	24.62	20000	-42.05	20230906	9300	24.62	20230103	20000	-42.05	20230906	9300	24.62	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
11	20231030	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	30	2	0.26	414988790	36233	41.41	11250	11590	11250	14920	8040	11480	11453.33	3.77	0	-1749	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1414	-9.28	2.44	12	0.29	-1240.00	4709.00	20000	20230906	-42.45	9300	20230103	23.76	20000	-42.45	20230906	9300	23.76	20230103	20000	-42.45	20230906	9300	23.76	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
12	20231030	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	60	2	0.52	332526350	29059	33.21	11250	11590	11250	14920	8040	11480	11443.13	3.77	0	1919	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1417	-9.31	2.45	12	0.24	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
13	20231030	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	60	2	0.52	294851220	25791	29.47	11250	11590	11250	14920	8040	11480	11432.31	3.77	0	1931	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1417	-9.31	2.45	12	0.21	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
14	20231030	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	10	2	0.09	258689630	22651	25.89	11250	11590	11250	14920	8040	11480	11420.65	3.77	0	1613	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1411	-9.27	2.44	12	0.18	-1240.00	4709.00	20000	20230906	-42.55	9300	20230103	23.55	20000	-42.55	20230906	9300	23.55	20230103	20000	-42.55	20230906	9300	23.55	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
15	20231030	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11590	110	2	0.96	222284210	19482	22.26	11250	11590	11250	14920	8040	11480	11409.69	3.77	0	2239	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1424	-9.35	2.46	12	0.16	-1240.00	4709.00	20000	20230906	-42.05	9300	20230103	24.62	20000	-42.05	20230906	9300	24.62	20230103	20000	-42.05	20230906	9300	24.62	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
16	20231030	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	0	3	0.00	147646210	12983	14.84	11250	11510	11250	14920	8040	11480	11372.19	3.77	0	977	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1410	-9.26	2.44	12	0.11	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
17	20231030	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	-150	5	-1.31	41228160	3645	4.17	11250	11480	11250	14920	8040	11480	11310.42	3.77	0	196	12040	11760	11420	11140	10800	11900	11280	61	3440	500	8030	10	1	12282402	1392	-9.14	2.41	12	0.03	-1240.00	4709.00	20000	20230906	-43.35	9300	20230103	21.83	20000	-43.35	20230906	9300	21.83	20230103	20000	-43.35	20230906	9300	21.83	20230103	1.02	N	259630	500	61 억	462566	N	N	0	N	N
18	20231027	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	230	2	2.04	990875210	87030	55.20	11250	11700	11080	14620	7880	11250	11385.34	3.84	-120	-8700	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1410	-9.26	2.44	12	0.71	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
19	20231027	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	180	2	1.60	953767780	83790	53.15	11250	11700	11080	14620	7880	11250	11382.84	3.84	-120	-8001	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1404	-9.22	2.43	12	0.68	-1240.00	4709.00	20000	20230906	-42.85	9300	20230103	22.90	20000	-42.85	20230906	9300	22.90	20230103	20000	-42.85	20230906	9300	22.90	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
20	20231027	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	250	2	2.22	799641540	70189	44.52	11250	11700	11080	14620	7880	11250	11392.69	3.84	-120	-13279	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1412	-9.27	2.44	12	0.57	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
21	20231027	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	50	2	0.44	714503310	62708	39.77	11250	11700	11080	14620	7880	11250	11394.13	3.84	-120	-11456	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1388	-9.11	2.40	12	0.51	-1240.00	4709.00	20000	20230906	-43.50	9300	20230103	21.51	20000	-43.50	20230906	9300	21.51	20230103	20000	-43.50	20230906	9300	21.51	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
22	20231027	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	330	2	2.93	592588180	52045	33.01	11250	11700	11080	14620	7880	11250	11386.07	3.84	-120	-10516	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1422	-9.34	2.46	12	0.42	-1240.00	4709.00	20000	20230906	-42.10	9300	20230103	24.52	20000	-42.10	20230906	9300	24.52	20230103	20000	-42.10	20230906	9300	24.52	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
23	20231027	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	290	2	2.58	439045340	38833	24.63	11250	11590	11080	14620	7880	11250	11305.99	3.84	-120	-6934	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1417	-9.31	2.45	12	0.32	-1240.00	4709.00	20000	20230906	-42.30	9300	20230103	24.09	20000	-42.30	20230906	9300	24.09	20230103	20000	-42.30	20230906	9300	24.09	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
24	20231027	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	70	2	0.62	277583000	24700	15.67	11250	11470	11080	14620	7880	11250	11238.18	3.84	-120	-7928	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1390	-9.13	2.40	12	0.20	-1240.00	4709.00	20000	20230906	-43.40	9300	20230103	21.72	20000	-43.40	20230906	9300	21.72	20230103	20000	-43.40	20230906	9300	21.72	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
25	20231027	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	80	2	0.71	74243540	6582	4.17	11250	11470	11220	14620	7880	11250	11279.78	3.84	-120	-1001	11763	11506	11253	10996	10743	11380	10870	61	3370	500	7870	10	1	12282402	1392	-9.14	2.41	12	0.05	-1240.00	4709.00	20000	20230906	-43.35	9300	20230103	21.83	20000	-43.35	20230906	9300	21.83	20230103	20000	-43.35	20230906	9300	21.83	20230103	1.04	N	259630	500	61 억	471072	N	N	12	N	N
26	20231026	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	-390	5	-3.35	1760956100	156617	165.94	11300	11510	11000	15130	8150	11640	11243.68	3.63	0	25344	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1382	-9.07	2.39	12	1.28	-1240.00	4709.00	20000	20230906	-43.75	9300	20230103	20.97	20000	-43.75	20230906	9300	20.97	20230103	20000	-43.75	20230906	9300	20.97	20230103	1.04	N	259630	500	61 억	445849	N	N	12	N	N
27	20231026	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	-410	5	-3.52	1700862190	151258	160.27	11300	11510	11000	15130	8150	11640	11244.75	3.63	0	24420	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1379	-9.06	2.38	12	1.23	-1240.00	4709.00	20000	20230906	-43.85	9300	20230103	20.75	20000	-43.85	20230906	9300	20.75	20230103	20000	-43.85	20230906	9300	20.75	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
28	20231026	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	-410	5	-3.52	1493220180	132676	140.58	11300	11510	11000	15130	8150	11640	11254.61	3.63	0	20652	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1379	-9.06	2.38	12	1.08	-1240.00	4709.00	20000	20230906	-43.85	9300	20230103	20.75	20000	-43.85	20230906	9300	20.75	20230103	20000	-43.85	20230906	9300	20.75	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
29	20231026	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	-410	5	-3.52	1201724530	106431	112.77	11300	11510	11100	15130	8150	11640	11291.08	3.63	0	20934	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1379	-9.06	2.38	12	0.87	-1240.00	4709.00	20000	20230906	-43.85	9300	20230103	20.75	20000	-43.85	20230906	9300	20.75	20230103	20000	-43.85	20230906	9300	20.75	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
30	20231026	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	-540	5	-4.64	1122237180	99309	105.22	11300	11510	11100	15130	8150	11640	11300.42	3.63	0	19878	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1363	-8.95	2.36	12	0.81	-1240.00	4709.00	20000	20230906	-44.50	9300	20230103	19.35	20000	-44.50	20230906	9300	19.35	20230103	20000	-44.50	20230906	9300	19.35	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
31	20231026	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-430	5	-3.69	902205710	79601	84.34	11300	11510	11210	15130	8150	11640	11334.06	3.63	0	20211	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1377	-9.04	2.38	12	0.65	-1240.00	4709.00	20000	20230906	-43.95	9300	20230103	20.54	20000	-43.95	20230906	9300	20.54	20230103	20000	-43.95	20230906	9300	20.54	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
32	20231026	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	-280	5	-2.41	586243530	51688	54.77	11300	11510	11240	15130	8150	11640	11341.91	3.63	0	16198	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1395	-9.16	2.41	12	0.42	-1240.00	4709.00	20000	20230906	-43.20	9300	20230103	22.15	20000	-43.20	20230906	9300	22.15	20230103	20000	-43.20	20230906	9300	22.15	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
33	20231026	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11460	-180	5	-1.55	72832950	6417	6.80	11300	11490	11290	15130	8150	11640	11349.55	3.63	0	111	12613	12126	11863	11376	11113	11995	11245	61	3490	500	8140	10	1	12282402	1408	-9.24	2.43	12	0.05	-1240.00	4709.00	20000	20230906	-42.70	9300	20230103	23.23	20000	-42.70	20230906	9300	23.23	20230103	20000	-42.70	20230906	9300	23.23	20230103	1.04	N	259630	500	61 억	445849	N	N	0	N	N
34	20231025	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	-520	5	-4.28	1100007440	92900	103.62	12350	12350	11600	15800	8520	12160	11841.55	3.85	0	-26833	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1430	-9.39	2.47	12	0.76	-1240.00	4709.00	20000	20230906	-41.80	9300	20230103	25.16	20000	-41.80	20230906	9300	25.16	20230103	20000	-41.80	20230906	9300	25.16	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
35	20231025	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-470	5	-3.87	946358210	79682	88.87	12350	12350	11660	15800	8520	12160	11876.69	3.85	0	-26080	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1436	-9.43	2.48	12	0.65	-1240.00	4709.00	20000	20230906	-41.55	9300	20230103	25.70	20000	-41.55	20230906	9300	25.70	20230103	20000	-41.55	20230906	9300	25.70	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
36	20231025	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	-380	5	-3.12	809671600	67997	75.84	12350	12350	11720	15800	8520	12160	11907.46	3.85	0	-26502	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1447	-9.50	2.50	12	0.55	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
37	20231025	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	-340	5	-2.80	686548940	57544	64.18	12350	12350	11740	15800	8520	12160	11930.85	3.85	0	-27532	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1452	-9.53	2.51	12	0.47	-1240.00	4709.00	20000	20230906	-40.90	9300	20230103	27.10	20000	-40.90	20230906	9300	27.10	20230103	20000	-40.90	20230906	9300	27.10	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
38	20231025	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-270	5	-2.22	544095270	45491	50.74	12350	12350	11800	15800	8520	12160	11960.50	3.85	0	-21326	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1460	-9.59	2.52	12	0.37	-1240.00	4709.00	20000	20230906	-40.55	9300	20230103	27.85	20000	-40.55	20230906	9300	27.85	20230103	20000	-40.55	20230906	9300	27.85	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
39	20231025	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	-260	5	-2.14	408502540	34090	38.02	12350	12350	11840	15800	8520	12160	11983.06	3.85	0	-18500	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1462	-9.60	2.53	12	0.28	-1240.00	4709.00	20000	20230906	-40.50	9300	20230103	27.96	20000	-40.50	20230906	9300	27.96	20230103	20000	-40.50	20230906	9300	27.96	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
40	20231025	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-270	5	-2.22	284310820	23665	26.39	12350	12350	11880	15800	8520	12160	12013.98	3.85	0	-14353	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1460	-9.59	2.52	12	0.19	-1240.00	4709.00	20000	20230906	-40.55	9300	20230103	27.85	20000	-40.55	20230906	9300	27.85	20230103	20000	-40.55	20230906	9300	27.85	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
41	20231025	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-150	5	-1.23	69632130	5738	6.40	12350	12350	12010	15800	8520	12160	12135.26	3.85	0	-4989	12646	12402	11946	11702	11246	12525	11825	61	3640	500	8510	10	1	12282402	1475	-9.69	2.55	12	0.05	-1240.00	4709.00	20000	20230906	-39.95	9300	20230103	29.14	20000	-39.95	20230906	9300	29.14	20230103	20000	-39.95	20230906	9300	29.14	20230103	1.09	N	259630	500	61 억	472948	N	N	3	N	N
42	20231024	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	310	2	2.62	1046034220	88669	92.21	12000	12190	11490	15400	8300	11850	11796.93	3.83	0	1973	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1494	-9.81	2.58	12	0.72	-1240.00	4709.00	20000	20230906	-39.20	9300	20230103	30.75	20000	-39.20	20230906	9300	30.75	20230103	20000	-39.20	20230906	9300	30.75	20230103	1.18	N	259630	500	61 억	470976	N	N	3	N	N
43	20231024	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	310	2	2.62	1012382860	85902	89.34	12000	12190	11490	15400	8300	11850	11785.32	3.83	0	1589	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1494	-9.81	2.58	12	0.70	-1240.00	4709.00	20000	20230906	-39.20	9300	20230103	30.75	20000	-39.20	20230906	9300	30.75	20230103	20000	-39.20	20230906	9300	30.75	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
44	20231024	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	190	2	1.60	863648470	73628	76.57	12000	12140	11490	15400	8300	11850	11729.89	3.83	0	243	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1479	-9.71	2.56	12	0.60	-1240.00	4709.00	20000	20230906	-39.80	9300	20230103	29.46	20000	-39.80	20230906	9300	29.46	20230103	20000	-39.80	20230906	9300	29.46	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
45	20231024	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-40	5	-0.34	719248060	61547	64.01	12000	12140	11490	15400	8300	11850	11686.16	3.83	0	-2146	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1451	-9.52	2.51	12	0.50	-1240.00	4709.00	20000	20230906	-40.95	9300	20230103	26.99	20000	-40.95	20230906	9300	26.99	20230103	20000	-40.95	20230906	9300	26.99	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
46	20231024	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	-210	5	-1.77	634146680	54317	56.49	12000	12140	11490	15400	8300	11850	11674.92	3.83	0	-4888	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1430	-9.39	2.47	12	0.44	-1240.00	4709.00	20000	20230906	-41.80	9300	20230103	25.16	20000	-41.80	20230906	9300	25.16	20230103	20000	-41.80	20230906	9300	25.16	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
47	20231024	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	-250	5	-2.11	506974500	43406	45.14	12000	12140	11490	15400	8300	11850	11679.83	3.83	0	-9144	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1425	-9.35	2.46	12	0.35	-1240.00	4709.00	20000	20230906	-42.00	9300	20230103	24.73	20000	-42.00	20230906	9300	24.73	20230103	20000	-42.00	20230906	9300	24.73	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
48	20231024	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	-240	5	-2.03	332017240	28261	29.39	12000	12140	11580	15400	8300	11850	11748.25	3.83	0	-7055	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1426	-9.36	2.47	12	0.23	-1240.00	4709.00	20000	20230906	-41.95	9300	20230103	24.84	20000	-41.95	20230906	9300	24.84	20230103	20000	-41.95	20230906	9300	24.84	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
49	20231024	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	190	2	1.60	36492150	3022	3.14	12000	12140	12000	15400	8300	11850	12075.50	3.83	0	-1042	12376	12112	11786	11522	11196	12245	11655	61	3550	500	8290	10	1	12282402	1479	-9.71	2.56	12	0.02	-1240.00	4709.00	20000	20230906	-39.80	9300	20230103	29.46	20000	-39.80	20230906	9300	29.46	20230103	20000	-39.80	20230906	9300	29.46	20230103	1.18	N	259630	500	61 억	470976	N	N	0	N	N
50	20231023	160925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	-40	5	-0.34	1136711290	95932	42.48	11700	12050	11460	15450	8330	11890	11849.13	3.71	0	15014	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1455	-9.56	2.52	12	0.78	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
51	20231023	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	-90	5	-0.76	1047890370	88429	39.16	11700	12050	11460	15450	8330	11890	11850.07	3.71	0	15720	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1449	-9.52	2.51	12	0.72	-1240.00	4709.00	20000	20230906	-41.00	9300	20230103	26.88	20000	-41.00	20230906	9300	26.88	20230103	20000	-41.00	20230906	9300	26.88	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
52	20231023	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-80	5	-0.67	891955440	75203	33.30	11700	12050	11460	15450	8330	11890	11860.63	3.71	0	12168	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1451	-9.52	2.51	12	0.61	-1240.00	4709.00	20000	20230906	-40.95	9300	20230103	26.99	20000	-40.95	20230906	9300	26.99	20230103	20000	-40.95	20230906	9300	26.99	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
53	20231023	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	-30	5	-0.25	782258010	65920	29.19	11700	12050	11460	15450	8330	11890	11866.77	3.71	0	14942	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1457	-9.56	2.52	12	0.54	-1240.00	4709.00	20000	20230906	-40.70	9300	20230103	27.53	20000	-40.70	20230906	9300	27.53	20230103	20000	-40.70	20230906	9300	27.53	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
54	20231023	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	-20	5	-0.17	706497420	59533	26.36	11700	12050	11460	15450	8330	11890	11867.32	3.71	0	13886	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1458	-9.57	2.52	12	0.48	-1240.00	4709.00	20000	20230906	-40.65	9300	20230103	27.63	20000	-40.65	20230906	9300	27.63	20230103	20000	-40.65	20230906	9300	27.63	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
55	20231023	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	110	2	0.93	556645880	46939	20.78	11700	12050	11460	15450	8330	11890	11858.91	3.71	0	18443	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1474	-9.68	2.55	12	0.38	-1240.00	4709.00	20000	20230906	-40.00	9300	20230103	29.03	20000	-40.00	20230906	9300	29.03	20230103	20000	-40.00	20230906	9300	29.03	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
56	20231023	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	0	3	0.00	413629080	34985	15.49	11700	12020	11460	15450	8330	11890	11823.00	3.71	0	11414	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1460	-9.59	2.52	12	0.28	-1240.00	4709.00	20000	20230906	-40.55	9300	20230103	27.85	20000	-40.55	20230906	9300	27.85	20230103	20000	-40.55	20230906	9300	27.85	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
57	20231023	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	90	2	0.76	60380950	5126	2.27	11700	11980	11460	15450	8330	11890	11778.92	3.71	0	1556	12683	12286	11983	11586	11283	12135	11435	61	3560	500	8320	10	1	12282402	1471	-9.66	2.54	12	0.04	-1240.00	4709.00	20000	20230906	-40.10	9300	20230103	28.82	20000	-40.10	20230906	9300	28.82	20230103	20000	-40.10	20230906	9300	28.82	20230103	1.46	N	259630	500	61 억	455733	N	N	0	N	N
58	20231020	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11890	-590	5	-4.73	2672317470	224202	80.88	12380	12380	11680	16220	8740	12480	11919.34	3.55	-120	20081	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1460	-9.59	2.52	12	1.83	-1240.00	4709.00	20000	20230906	-40.55	9300	20230103	27.85	20000	-40.55	20230906	9300	27.85	20230103	20000	-40.55	20230906	9300	27.85	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
59	20231020	150921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	-640	5	-5.13	2556789390	214458	77.37	12380	12380	11680	16220	8740	12480	11922.10	3.55	-120	15662	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1454	-9.55	2.51	12	1.75	-1240.00	4709.00	20000	20230906	-40.80	9300	20230103	27.31	20000	-40.80	20230906	9300	27.31	20230103	20000	-40.80	20230906	9300	27.31	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
60	20231020	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12070	-410	5	-3.29	1773852140	149105	53.79	12380	12380	11680	16220	8740	12480	11896.66	3.55	-120	12221	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1482	-9.73	2.56	12	1.21	-1240.00	4709.00	20000	20230906	-39.65	9300	20230103	29.78	20000	-39.65	20230906	9300	29.78	20230103	20000	-39.65	20230906	9300	29.78	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
61	20231020	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11960	-520	5	-4.17	1541903660	129800	46.83	12380	12380	11680	16220	8740	12480	11879.07	3.55	-120	11175	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1469	-9.65	2.54	12	1.06	-1240.00	4709.00	20000	20230906	-40.20	9300	20230103	28.60	20000	-40.20	20230906	9300	28.60	20230103	20000	-40.20	20230906	9300	28.60	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
62	20231020	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	-620	5	-4.97	1329086450	111989	40.40	12380	12380	11680	16220	8740	12480	11868.00	3.55	-120	4637	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1457	-9.56	2.52	12	0.91	-1240.00	4709.00	20000	20230906	-40.70	9300	20230103	27.53	20000	-40.70	20230906	9300	27.53	20230103	20000	-40.70	20230906	9300	27.53	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
63	20231020	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-670	5	-5.37	1062445670	89358	32.24	12380	12380	11710	16220	8740	12480	11889.76	3.55	-120	1602	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1451	-9.52	2.51	12	0.73	-1240.00	4709.00	20000	20230906	-40.95	9300	20230103	26.99	20000	-40.95	20230906	9300	26.99	20230103	20000	-40.95	20230906	9300	26.99	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
64	20231020	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	-650	5	-5.21	654394090	54733	19.75	12380	12380	11780	16220	8740	12480	11956.11	3.55	-120	-4419	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1453	-9.54	2.51	12	0.45	-1240.00	4709.00	20000	20230906	-40.85	9300	20230103	27.20	20000	-40.85	20230906	9300	27.20	20230103	20000	-40.85	20230906	9300	27.20	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
65	20231020	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-470	5	-3.77	124651170	10270	3.70	12380	12380	12000	16220	8740	12480	12137.37	3.55	-120	-1005	13546	13012	12526	11992	11506	12770	11750	61	3740	500	8730	10	1	12282402	1475	-9.69	2.55	12	0.08	-1240.00	4709.00	20000	20230906	-39.95	9300	20230103	29.14	20000	-39.95	20230906	9300	29.14	20230103	20000	-39.95	20230906	9300	29.14	20230103	1.46	N	259630	500	61 억	435653	N	N	0	N	N
66	20231019	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12480	-880	5	-6.59	3448694320	277008	275.89	13060	13060	12040	17360	9360	13360	12449.78	3.95	0	-52925	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1533	-10.06	2.65	12	2.26	-1240.00	4709.00	20000	20230906	-37.60	9300	20230103	34.19	20000	-37.60	20230906	9300	34.19	20230103	20000	-37.60	20230906	9300	34.19	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
67	20231019	150904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12250	-1110	5	-8.31	3275103410	263010	261.94	13060	13060	12040	17360	9360	13360	12452.39	3.95	0	-49629	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1505	-9.88	2.60	12	2.14	-1240.00	4709.00	20000	20230906	-38.75	9300	20230103	31.72	20000	-38.75	20230906	9300	31.72	20230103	20000	-38.75	20230906	9300	31.72	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
68	20231019	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-1050	5	-7.86	2811248410	225315	224.40	13060	13060	12040	17360	9360	13360	12476.97	3.95	0	-45991	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1512	-9.93	2.61	12	1.83	-1240.00	4709.00	20000	20230906	-38.45	9300	20230103	32.37	20000	-38.45	20230906	9300	32.37	20230103	20000	-38.45	20230906	9300	32.37	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
69	20231019	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12230	-1130	5	-8.46	2546362810	203746	202.92	13060	13060	12040	17360	9360	13360	12497.73	3.95	0	-38734	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1502	-9.86	2.60	12	1.66	-1240.00	4709.00	20000	20230906	-38.85	9300	20230103	31.51	20000	-38.85	20230906	9300	31.51	20230103	20000	-38.85	20230906	9300	31.51	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
70	20231019	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12260	-1100	5	-8.23	2372420520	189545	188.78	13060	13060	12040	17360	9360	13360	12516.40	3.95	0	-33574	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1506	-9.89	2.60	12	1.54	-1240.00	4709.00	20000	20230906	-38.70	9300	20230103	31.83	20000	-38.70	20230906	9300	31.83	20230103	20000	-38.70	20230906	9300	31.83	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
71	20231019	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-1050	5	-7.86	2185214330	174300	173.59	13060	13060	12040	17360	9360	13360	12537.09	3.95	0	-30944	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1512	-9.93	2.61	12	1.42	-1240.00	4709.00	20000	20230906	-38.45	9300	20230103	32.37	20000	-38.45	20230906	9300	32.37	20230103	20000	-38.45	20230906	9300	32.37	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
72	20231019	100903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12400	-960	5	-7.19	1531222320	121658	121.16	13060	13060	12370	17360	9360	13360	12586.29	3.95	0	-19535	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1523	-10.00	2.63	12	0.99	-1240.00	4709.00	20000	20230906	-38.00	9300	20230103	33.33	20000	-38.00	20230906	9300	33.33	20230103	20000	-38.00	20230906	9300	33.33	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
73	20231019	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	-660	5	-4.94	404087180	31789	31.66	13060	13060	12520	17360	9360	13360	12711.54	3.95	0	1121	14173	13766	13493	13086	12813	13630	12950	61	4000	500	9350	10	1	12282402	1560	-10.24	2.70	12	0.26	-1240.00	4709.00	20000	20230906	-36.50	9300	20230103	36.56	20000	-36.50	20230906	9300	36.56	20230103	20000	-36.50	20230906	9300	36.56	20230103	1.52	N	259630	500	61 억	484582	N	N	0	N	N
74	20231018	160917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13360	-260	5	-1.91	1340694760	99568	108.84	13700	13900	13220	17700	9540	13620	13465.17	4.24	-120	-36046	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1641	-10.77	2.84	12	0.81	-1240.00	4709.00	20000	20230906	-33.20	9300	20230103	43.66	20000	-33.20	20230906	9300	43.66	20230103	20000	-33.20	20230906	9300	43.66	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
75	20231018	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13330	-290	5	-2.13	1284194680	95326	104.20	13700	13900	13220	17700	9540	13620	13471.61	4.24	-120	-36948	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1637	-10.75	2.83	12	0.78	-1240.00	4709.00	20000	20230906	-33.35	9300	20230103	43.33	20000	-33.35	20230906	9300	43.33	20230103	20000	-33.35	20230906	9300	43.33	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
76	20231018	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13290	-330	5	-2.42	1041243830	77031	84.20	13700	13900	13270	17700	9540	13620	13517.20	4.24	-120	-33412	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1632	-10.72	2.82	12	0.63	-1240.00	4709.00	20000	20230906	-33.55	9300	20230103	42.90	20000	-33.55	20230906	9300	42.90	20230103	20000	-33.55	20230906	9300	42.90	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
77	20231018	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13320	-300	5	-2.20	940955170	69493	75.96	13700	13900	13270	17700	9540	13620	13540.29	4.24	-120	-30837	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1636	-10.74	2.83	12	0.57	-1240.00	4709.00	20000	20230906	-33.40	9300	20230103	43.23	20000	-33.40	20230906	9300	43.23	20230103	20000	-33.40	20230906	9300	43.23	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
78	20231018	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	-190	5	-1.40	822920940	60636	66.28	13700	13900	13390	17700	9540	13620	13571.49	4.24	-120	-24611	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1650	-10.83	2.85	12	0.49	-1240.00	4709.00	20000	20230906	-32.85	9300	20230103	44.41	20000	-32.85	20230906	9300	44.41	20230103	20000	-32.85	20230906	9300	44.41	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
79	20231018	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	-120	5	-0.88	717093810	52767	57.68	13700	13900	13390	17700	9540	13620	13589.82	4.24	-120	-20306	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1658	-10.89	2.87	12	0.43	-1240.00	4709.00	20000	20230906	-32.50	9300	20230103	45.16	20000	-32.50	20230906	9300	45.16	20230103	20000	-32.50	20230906	9300	45.16	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
80	20231018	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13390	-230	5	-1.69	615046220	45202	49.41	13700	13900	13390	17700	9540	13620	13606.61	4.24	-120	-19627	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1645	-10.80	2.84	12	0.37	-1240.00	4709.00	20000	20230906	-33.05	9300	20230103	43.98	20000	-33.05	20230906	9300	43.98	20230103	20000	-33.05	20230906	9300	43.98	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
81	20231018	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13640	20	2	0.15	180687590	13257	14.49	13700	13740	13480	17700	9540	13620	13629.60	4.24	-120	-1255	14020	13820	13590	13390	13160	13920	13490	61	4080	500	9530	10	1	12282402	1675	-11.00	2.90	12	0.11	-1240.00	4709.00	20000	20230906	-31.80	9300	20230103	46.67	20000	-31.80	20230906	9300	46.67	20230103	20000	-31.80	20230906	9300	46.67	20230103	1.54	N	259630	500	61 억	520659	N	N	0	N	N
82	20231017	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13620	270	2	2.02	1227241190	90225	86.07	13440	13790	13360	17350	9350	13350	13601.84	4.16	0	9342	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1673	-10.98	2.89	12	0.73	-1240.00	4709.00	20000	20230906	-31.90	9300	20230103	46.45	20000	-31.90	20230906	9300	46.45	20230103	20000	-31.90	20230906	9300	46.45	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
83	20231017	150908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13490	140	2	1.05	1142539640	83996	80.13	13440	13790	13360	17350	9350	13350	13602.34	4.16	0	11353	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1657	-10.88	2.86	12	0.68	-1240.00	4709.00	20000	20230906	-32.55	9300	20230103	45.05	20000	-32.55	20230906	9300	45.05	20230103	20000	-32.55	20230906	9300	45.05	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
84	20231017	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13370	20	2	0.15	1058294250	77734	74.15	13440	13790	13360	17350	9350	13350	13614.34	4.16	0	13109	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1642	-10.78	2.84	12	0.63	-1240.00	4709.00	20000	20230906	-33.15	9300	20230103	43.76	20000	-33.15	20230906	9300	43.76	20230103	20000	-33.15	20230906	9300	43.76	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
85	20231017	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13560	210	2	1.57	917845030	67300	64.20	13440	13790	13410	17350	9350	13350	13638.16	4.16	0	14079	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1665	-10.94	2.88	12	0.55	-1240.00	4709.00	20000	20230906	-32.20	9300	20230103	45.81	20000	-32.20	20230906	9300	45.81	20230103	20000	-32.20	20230906	9300	45.81	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
86	20231017	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	150	2	1.12	778576070	56990	54.36	13440	13790	13440	17350	9350	13350	13661.69	4.16	0	15146	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1658	-10.89	2.87	12	0.46	-1240.00	4709.00	20000	20230906	-32.50	9300	20230103	45.16	20000	-32.50	20230906	9300	45.16	20230103	20000	-32.50	20230906	9300	45.16	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
87	20231017	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13670	320	2	2.40	714404410	52253	49.85	13440	13790	13440	17350	9350	13350	13672.09	4.16	0	15639	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1679	-11.02	2.90	12	0.43	-1240.00	4709.00	20000	20230906	-31.65	9300	20230103	46.99	20000	-31.65	20230906	9300	46.99	20230103	20000	-31.65	20230906	9300	46.99	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
88	20231017	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	350	2	2.62	478547630	34960	33.35	13440	13790	13440	17350	9350	13350	13688.54	4.16	0	17287	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1683	-11.05	2.91	12	0.28	-1240.00	4709.00	20000	20230906	-31.50	9300	20230103	47.31	20000	-31.50	20230906	9300	47.31	20230103	20000	-31.50	20230906	9300	47.31	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
89	20231017	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13670	320	2	2.40	86164300	6338	6.05	13440	13690	13440	17350	9350	13350	13595.30	4.16	0	1864	13930	13640	13360	13070	12790	13500	12930	61	4000	500	9340	10	1	12282402	1679	-11.02	2.90	12	0.05	-1240.00	4709.00	20000	20230906	-31.65	9300	20230103	46.99	20000	-31.65	20230906	9300	46.99	20230103	20000	-31.65	20230906	9300	46.99	20230103	1.54	N	259630	500	61 억	511269	N	N	0	N	N
90	20231016	160856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13350	-390	5	-2.84	1384449510	104606	135.92	13650	13650	13080	17860	9620	13740	13234.75	4.29	0	-13826	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1640	-10.77	2.83	12	0.85	-1240.00	4709.00	20000	20230906	-33.25	9300	20230103	43.55	20000	-33.25	20230906	9300	43.55	20230103	20000	-33.25	20230906	9300	43.55	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
91	20231016	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	-490	5	-3.57	1296408410	97989	127.32	13650	13650	13080	17860	9620	13740	13230.06	4.29	0	-11849	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1627	-10.69	2.81	12	0.80	-1240.00	4709.00	20000	20230906	-33.75	9300	20230103	42.47	20000	-33.75	20230906	9300	42.47	20230103	20000	-33.75	20230906	9300	42.47	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
92	20231016	140859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	-610	5	-4.44	932862750	70300	91.34	13650	13650	13110	17860	9620	13740	13269.63	4.29	0	-19732	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1613	-10.59	2.79	12	0.57	-1240.00	4709.00	20000	20230906	-34.35	9300	20230103	41.18	20000	-34.35	20230906	9300	41.18	20230103	20000	-34.35	20230906	9300	41.18	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
93	20231016	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	-500	5	-3.64	807385140	60772	78.96	13650	13650	13120	17860	9620	13740	13285.36	4.29	0	-18193	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1626	-10.68	2.81	12	0.49	-1240.00	4709.00	20000	20230906	-33.80	9300	20230103	42.37	20000	-33.80	20230906	9300	42.37	20230103	20000	-33.80	20230906	9300	42.37	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
94	20231016	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13200	-540	5	-3.93	683943900	51396	66.78	13650	13650	13120	17860	9620	13740	13307.20	4.29	0	-18071	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1621	-10.65	2.80	12	0.42	-1240.00	4709.00	20000	20230906	-34.00	9300	20230103	41.94	20000	-34.00	20230906	9300	41.94	20230103	20000	-34.00	20230906	9300	41.94	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
95	20231016	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13190	-550	5	-4.00	499328650	37406	48.60	13650	13650	13180	17860	9620	13740	13348.72	4.29	0	-12889	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1620	-10.64	2.80	12	0.30	-1240.00	4709.00	20000	20230906	-34.05	9300	20230103	41.83	20000	-34.05	20230906	9300	41.83	20230103	20000	-34.05	20230906	9300	41.83	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
96	20231016	100842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	-320	5	-2.33	319984270	23925	31.09	13650	13650	13270	17860	9620	13740	13374.23	4.29	0	-6262	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1648	-10.82	2.85	12	0.19	-1240.00	4709.00	20000	20230906	-32.90	9300	20230103	44.30	20000	-32.90	20230906	9300	44.30	20230103	20000	-32.90	20230906	9300	44.30	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
97	20231016	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13310	-430	5	-3.13	107070940	8014	10.41	13650	13650	13270	17860	9620	13740	13359.73	4.29	0	-3159	14260	14000	13850	13590	13440	13925	13515	61	4120	500	9610	10	1	12282402	1635	-10.73	2.83	12	0.07	-1240.00	4709.00	20000	20230906	-33.45	9300	20230103	43.12	20000	-33.45	20230906	9300	43.12	20230103	20000	-33.45	20230906	9300	43.12	20230103	1.56	N	259630	500	61 억	526486	N	N	0	N	N
98	20231012	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	450	2	3.32	1921828290	137808	105.27	13710	14390	13700	17610	9490	13550	13945.55	4.37	0	-450	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1720	-11.29	2.97	12	1.12	-1240.00	4709.00	20000	20230906	-30.00	9300	20230103	50.54	20000	-30.00	20230906	9300	50.54	20230103	20000	-30.00	20230906	9300	50.54	20230103	1.56	N	259630	500	61 억	537308	N	N	26	N	N
99	20231012	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	510	2	3.76	1740024550	124825	95.36	13710	14390	13700	17610	9490	13550	13939.71	4.37	0	1175	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1727	-11.34	2.99	12	1.02	-1240.00	4709.00	20000	20230906	-29.70	9300	20230103	51.18	20000	-29.70	20230906	9300	51.18	20230103	20000	-29.70	20230906	9300	51.18	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
100	20231012	140852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	470	2	3.47	1553979530	111553	85.22	13710	14390	13700	17610	9490	13550	13930.41	4.37	0	7858	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1722	-11.31	2.98	12	0.91	-1240.00	4709.00	20000	20230906	-29.90	9300	20230103	50.75	20000	-29.90	20230906	9300	50.75	20230103	20000	-29.90	20230906	9300	50.75	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
101	20231012	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	340	2	2.51	1416187110	101684	77.68	13710	14390	13700	17610	9490	13550	13927.33	4.37	0	6667	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1706	-11.20	2.95	12	0.83	-1240.00	4709.00	20000	20230906	-30.55	9300	20230103	49.35	20000	-30.55	20230906	9300	49.35	20230103	20000	-30.55	20230906	9300	49.35	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
102	20231012	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	380	2	2.80	1225881060	88014	67.24	13710	14390	13700	17610	9490	13550	13928.25	4.37	0	16351	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1711	-11.23	2.96	12	0.72	-1240.00	4709.00	20000	20230906	-30.35	9300	20230103	49.78	20000	-30.35	20230906	9300	49.78	20230103	20000	-30.35	20230906	9300	49.78	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
103	20231012	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	390	2	2.88	1145422120	82243	62.83	13710	14390	13700	17610	9490	13550	13927.29	4.37	0	18625	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1712	-11.24	2.96	12	0.67	-1240.00	4709.00	20000	20230906	-30.30	9300	20230103	49.89	20000	-30.30	20230906	9300	49.89	20230103	20000	-30.30	20230906	9300	49.89	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
104	20231012	100854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13860	310	2	2.29	614515600	44282	33.83	13710	14000	13700	17610	9490	13550	13877.32	4.37	0	11440	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1702	-11.18	2.94	12	0.36	-1240.00	4709.00	20000	20230906	-30.70	9300	20230103	49.03	20000	-30.70	20230906	9300	49.03	20230103	20000	-30.70	20230906	9300	49.03	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
105	20231012	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13830	280	2	2.07	109183050	7899	6.03	13710	13900	13700	17610	9490	13550	13822.39	4.37	0	2100	13903	13726	13523	13346	13143	13815	13435	61	4060	500	9480	10	1	12282402	1699	-11.15	2.94	12	0.06	-1240.00	4709.00	20000	20230906	-30.85	9300	20230103	48.71	20000	-30.85	20230906	9300	48.71	20230103	20000	-30.85	20230906	9300	48.71	20230103	1.56	N	259630	500	61 억	537308	N	N	6	N	N
106	20231011	160849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	420	2	3.20	1773165310	130903	72.25	13450	13700	13320	17060	9200	13130	13545.64	3.79	0	15166	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1664	-10.93	2.88	12	1.07	-1240.00	4709.00	20000	20230906	-32.25	9300	20230103	45.70	20000	-32.25	20230906	9300	45.70	20230103	20000	-32.25	20230906	9300	45.70	20230103	1.58	N	259630	500	61 억	465576	N	N	6	N	N
107	20231011	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13610	480	2	3.66	1727386530	127524	70.38	13450	13700	13320	17060	9200	13130	13545.58	3.79	0	15452	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1672	-10.98	2.89	12	1.04	-1240.00	4709.00	20000	20230906	-31.95	9300	20230103	46.34	20000	-31.95	20230906	9300	46.34	20230103	20000	-31.95	20230906	9300	46.34	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
108	20231011	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13560	430	2	3.27	1580998820	116723	64.42	13450	13700	13320	17060	9200	13130	13544.88	3.79	0	16405	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1665	-10.94	2.88	12	0.95	-1240.00	4709.00	20000	20230906	-32.20	9300	20230103	45.81	20000	-32.20	20230906	9300	45.81	20230103	20000	-32.20	20230906	9300	45.81	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
109	20231011	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13490	360	2	2.74	1325707040	97911	54.04	13450	13700	13320	17060	9200	13130	13539.92	3.79	0	21157	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1657	-10.88	2.86	12	0.80	-1240.00	4709.00	20000	20230906	-32.55	9300	20230103	45.05	20000	-32.55	20230906	9300	45.05	20230103	20000	-32.55	20230906	9300	45.05	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
110	20231011	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	470	2	3.58	1043960960	77066	42.53	13450	13700	13320	17060	9200	13130	13546.32	3.79	0	20138	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1670	-10.97	2.89	12	0.63	-1240.00	4709.00	20000	20230906	-32.00	9300	20230103	46.24	20000	-32.00	20230906	9300	46.24	20230103	20000	-32.00	20230906	9300	46.24	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
111	20231011	110858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13680	550	2	4.19	966128360	71346	39.38	13450	13700	13320	17060	9200	13130	13541.45	3.79	0	19340	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1680	-11.03	2.91	12	0.58	-1240.00	4709.00	20000	20230906	-31.60	9300	20230103	47.10	20000	-31.60	20230906	9300	47.10	20230103	20000	-31.60	20230906	9300	47.10	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
112	20231011	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13570	440	2	3.35	650485150	48177	26.59	13450	13650	13320	17060	9200	13130	13501.99	3.79	0	14297	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1667	-10.94	2.88	12	0.39	-1240.00	4709.00	20000	20230906	-32.15	9300	20230103	45.91	20000	-32.15	20230906	9300	45.91	20230103	20000	-32.15	20230906	9300	45.91	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
113	20231011	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13400	270	2	2.06	92985160	6942	3.83	13450	13500	13320	17060	9200	13130	13394.58	3.79	0	362	14150	13640	13330	12820	12510	13485	12665	61	3930	500	9190	10	1	12282402	1646	-10.81	2.85	12	0.06	-1240.00	4709.00	20000	20230906	-33.00	9300	20230103	44.09	20000	-33.00	20230906	9300	44.09	20230103	20000	-33.00	20230906	9300	44.09	20230103	1.58	N	259630	500	61 억	465576	N	N	65	N	N
114	20231010	161501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	-180	5	-1.35	2425662840	180462	118.58	13320	13840	13020	17300	9320	13310	13441.50	3.92	120	-15619	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1613	-10.59	2.79	12	1.47	-1240.00	4709.00	20000	20230906	-34.35	9300	20230103	41.18	20000	-34.35	20230906	9300	41.18	20230103	20000	-34.35	20230906	9300	41.18	20230103	1.61	N	259630	500	61 억	482046	N	N	65	N	N
115	20231010	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-150	5	-1.13	2307921450	171488	112.68	13320	13840	13020	17300	9320	13310	13458.27	3.92	120	-15412	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1616	-10.61	2.79	12	1.40	-1240.00	4709.00	20000	20230906	-34.20	9300	20230103	41.51	20000	-34.20	20230906	9300	41.51	20230103	20000	-34.20	20230906	9300	41.51	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
116	20231010	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	-60	5	-0.45	1861934900	137594	90.41	13320	13840	13210	17300	9320	13310	13532.20	3.92	120	-18525	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1627	-10.69	2.81	12	1.12	-1240.00	4709.00	20000	20230906	-33.75	9300	20230103	42.47	20000	-33.75	20230906	9300	42.47	20230103	20000	-33.75	20230906	9300	42.47	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
117	20231010	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	-70	5	-0.53	1684513670	124225	81.62	13320	13840	13240	17300	9320	13310	13560.32	3.92	120	-13966	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1626	-10.68	2.81	12	1.01	-1240.00	4709.00	20000	20230906	-33.80	9300	20230103	42.37	20000	-33.80	20230906	9300	42.37	20230103	20000	-33.80	20230906	9300	42.37	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
118	20231010	120840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13460	150	2	1.13	1373038610	100909	66.30	13320	13840	13300	17300	9320	13310	13606.90	3.92	120	-7732	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1653	-10.85	2.86	12	0.82	-1240.00	4709.00	20000	20230906	-32.70	9300	20230103	44.73	20000	-32.70	20230906	9300	44.73	20230103	20000	-32.70	20230906	9300	44.73	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
119	20231010	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13590	280	2	2.10	1177729490	86432	56.79	13320	13840	13300	17300	9320	13310	13626.33	3.92	120	-5322	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1669	-10.96	2.89	12	0.70	-1240.00	4709.00	20000	20230906	-32.05	9300	20230103	46.13	20000	-32.05	20230906	9300	46.13	20230103	20000	-32.05	20230906	9300	46.13	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
120	20231010	100833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	290	2	2.18	781790320	57594	37.84	13320	13750	13300	17300	9320	13310	13574.47	3.92	120	-995	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1670	-10.97	2.89	12	0.47	-1240.00	4709.00	20000	20230906	-32.00	9300	20230103	46.24	20000	-32.00	20230906	9300	46.24	20230103	20000	-32.00	20230906	9300	46.24	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
121	20231010	090828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	30	2	0.23	170380250	12729	8.36	13320	13580	13300	17300	9320	13310	13385.61	3.92	120	-3443	13930	13620	13330	13020	12730	13775	13175	61	3990	500	9310	10	1	12282402	1638	-10.76	2.83	12	0.10	-1240.00	4709.00	20000	20230906	-33.30	9300	20230103	43.44	20000	-33.30	20230906	9300	43.44	20230103	20000	-33.30	20230906	9300	43.44	20230103	1.61	N	259630	500	61 억	482046	N	N	33	N	N
122	20231006	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13310	60	2	0.45	2030708980	151970	127.51	13120	13640	13040	17220	9280	13250	13362.57	3.76	0	20047	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1635	-10.73	2.83	12	1.24	-1240.00	4709.00	20000	20230906	-33.45	9300	20230103	43.12	20000	-33.45	20230906	9300	43.12	20230103	20000	-33.45	20230906	9300	43.12	20230103	1.62	N	259630	500	61 억	461879	N	N	33	N	N
123	20231006	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13260	10	2	0.08	1947620300	145715	122.26	13120	13640	13040	17220	9280	13250	13365.96	3.76	0	21494	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1629	-10.69	2.82	12	1.19	-1240.00	4709.00	20000	20230906	-33.70	9300	20230103	42.58	20000	-33.70	20230906	9300	42.58	20230103	20000	-33.70	20230906	9300	42.58	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N
124	20231006	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13280	30	2	0.23	1527659720	114082	95.72	13120	13640	13040	17220	9280	13250	13390.89	3.76	0	14845	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1631	-10.71	2.82	12	0.93	-1240.00	4709.00	20000	20230906	-33.60	9300	20230103	42.80	20000	-33.60	20230906	9300	42.80	20230103	20000	-33.60	20230906	9300	42.80	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N
125	20231006	130815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13490	240	2	1.81	1194015560	88838	74.54	13120	13640	13120	17220	9280	13250	13440.37	3.76	0	12145	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1657	-10.88	2.86	12	0.72	-1240.00	4709.00	20000	20230906	-32.55	9300	20230103	45.05	20000	-32.55	20230906	9300	45.05	20230103	20000	-32.55	20230906	9300	45.05	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N
126	20231006	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13510	260	2	1.96	1093691410	81372	68.28	13120	13640	13120	17220	9280	13250	13440.64	3.76	0	16613	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1659	-10.90	2.87	12	0.66	-1240.00	4709.00	20000	20230906	-32.45	9300	20230103	45.27	20000	-32.45	20230906	9300	45.27	20230103	20000	-32.45	20230906	9300	45.27	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N
127	20231006	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13400	150	2	1.13	1010949610	75196	63.09	13120	13640	13120	17220	9280	13250	13444.19	3.76	0	18186	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1646	-10.81	2.85	12	0.61	-1240.00	4709.00	20000	20230906	-33.00	9300	20230103	44.09	20000	-33.00	20230906	9300	44.09	20230103	20000	-33.00	20230906	9300	44.09	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N
128	20231006	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	300	2	2.26	397467600	29435	24.70	13120	13640	13120	17220	9280	13250	13503.23	3.76	0	10050	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1664	-10.93	2.88	12	0.24	-1240.00	4709.00	20000	20230906	-32.25	9300	20230103	45.70	20000	-32.25	20230906	9300	45.70	20230103	20000	-32.25	20230906	9300	45.70	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N
129	20231006	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13450	200	2	1.51	51204700	3873	3.25	13120	13450	13120	17220	9280	13250	13220.94	3.76	0	809	14110	13680	13450	13020	12790	13565	12905	61	3970	500	9270	10	1	12282402	1652	-10.85	2.86	12	0.03	-1240.00	4709.00	20000	20230906	-32.75	9300	20230103	44.62	20000	-32.75	20230906	9300	44.62	20230103	20000	-32.75	20230906	9300	44.62	20230103	1.62	N	259630	500	61 억	461879	N	N	49	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History