KissMeData/297090/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	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	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	-310	5	-3.33	2491431970	274638	172.95	9470	9470	8900	12110	6530	9320	9071.84	2.43	45583	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2457	-12.53	2.79	12	1.01	-719.00	3227.00	14910	20230626	-39.57	7010	20221031	28.53	14910	-39.57	20230626	7450	20.94	20230106	14910	-39.57	20230626	7010	28.53	20221031	1.90	N	297090	500	136 억	661588	N	N	567	N	N
3	20231031	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-320	5	-3.43	2288726720	252117	158.77	9470	9470	8900	12110	6530	9320	9078.03	2.43	34414	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2454	-12.52	2.79	12	0.92	-719.00	3227.00	14910	20230626	-39.64	7010	20221031	28.39	14910	-39.64	20230626	7450	20.81	20230106	14910	-39.64	20230626	7010	28.39	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
4	20231031	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8960	-360	5	-3.86	1916447810	210822	132.76	9470	9470	8900	12110	6530	9320	9090.36	2.43	21722	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2443	-12.46	2.78	12	0.77	-719.00	3227.00	14910	20230626	-39.91	7010	20221031	27.82	14910	-39.91	20230626	7450	20.27	20230106	14910	-39.91	20230626	7010	27.82	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
5	20231031	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	-290	5	-3.11	1277202540	139354	87.76	9470	9470	9030	12110	6530	9320	9165.17	2.43	4093	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2462	-12.56	2.80	12	0.51	-719.00	3227.00	14910	20230626	-39.44	7010	20221031	28.82	14910	-39.44	20230626	7450	21.21	20230106	14910	-39.44	20230626	7010	28.82	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
6	20231031	121134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	-250	5	-2.68	1089529870	118654	74.72	9470	9470	9050	12110	6530	9320	9182.41	2.43	2861	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2473	-12.61	2.81	12	0.44	-719.00	3227.00	14910	20230626	-39.17	7010	20221031	29.39	14910	-39.17	20230626	7450	21.74	20230106	14910	-39.17	20230626	7010	29.39	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
7	20231031	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-160	5	-1.72	946416060	102925	64.82	9470	9470	9050	12110	6530	9320	9195.20	2.43	1947	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2498	-12.74	2.84	12	0.38	-719.00	3227.00	14910	20230626	-38.56	7010	20221031	30.67	14910	-38.56	20230626	7450	22.95	20230106	14910	-38.56	20230626	7010	30.67	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
8	20231031	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	-190	5	-2.04	587488980	63795	40.17	9470	9470	9050	12110	6530	9320	9209.01	2.43	-14840	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2490	-12.70	2.83	12	0.23	-719.00	3227.00	14910	20230626	-38.77	7010	20221031	30.24	14910	-38.77	20230626	7450	22.55	20230106	14910	-38.77	20230626	7010	30.24	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
9	20231031	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-10	5	-0.11	81220830	8696	5.48	9470	9470	9300	12110	6530	9320	9340.02	2.43	-6499	9640	9480	9390	9230	9140	9435	9185	136	2790	500	6710	10	1	27270000	2539	-12.95	2.89	12	0.03	-719.00	3227.00	14910	20230626	-37.56	7010	20221031	32.81	14910	-37.56	20230626	7450	24.97	20230106	14910	-37.56	20230626	7010	32.81	20221031	1.90	N	297090	500	136 억	661588	N	N	183	N	N
10	20231030	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-200	5	-2.10	1472945160	156514	60.70	9390	9550	9300	12370	6670	9520	9411.19	2.45	-7198	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2542	-12.96	2.89	12	0.57	-719.00	3227.00	14910	20230626	-37.49	7010	20221031	32.95	14910	-37.49	20230626	7450	25.10	20230106	14910	-37.49	20230626	7010	32.95	20221031	1.84	N	297090	500	136 억	668909	N	N	183	N	N
11	20231030	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-190	5	-2.00	1272088190	134955	52.34	9390	9550	9330	12370	6670	9520	9425.97	2.45	-9236	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2544	-12.98	2.89	12	0.49	-719.00	3227.00	14910	20230626	-37.42	7010	20221031	33.10	14910	-37.42	20230626	7450	25.23	20230106	14910	-37.42	20230626	7010	33.10	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
12	20231030	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-120	5	-1.26	905784660	95845	37.17	9390	9550	9350	12370	6670	9520	9450.47	2.45	-4120	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2563	-13.07	2.91	12	0.35	-719.00	3227.00	14910	20230626	-36.96	7010	20221031	34.09	14910	-36.96	20230626	7450	26.17	20230106	14910	-36.96	20230626	7010	34.09	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
13	20231030	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	-50	5	-0.53	748766670	79187	30.71	9390	9550	9350	12370	6670	9520	9455.63	2.45	-1679	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2582	-13.17	2.93	12	0.29	-719.00	3227.00	14910	20230626	-36.49	7010	20221031	35.09	14910	-36.49	20230626	7450	27.11	20230106	14910	-36.49	20230626	7010	35.09	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
14	20231030	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-60	5	-0.63	607010220	64189	24.89	9390	9550	9350	12370	6670	9520	9456.55	2.45	-1175	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2580	-13.16	2.93	12	0.24	-719.00	3227.00	14910	20230626	-36.55	7010	20221031	34.95	14910	-36.55	20230626	7450	26.98	20230106	14910	-36.55	20230626	7010	34.95	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
15	20231030	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	-20	5	-0.21	518404260	54832	21.26	9390	9550	9350	12370	6670	9520	9454.34	2.45	-2620	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2591	-13.21	2.94	12	0.20	-719.00	3227.00	14910	20230626	-36.28	7010	20221031	35.52	14910	-36.28	20230626	7450	27.52	20230106	14910	-36.28	20230626	7010	35.52	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
16	20231030	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-10	5	-0.11	328731130	34854	13.52	9390	9550	9350	12370	6670	9520	9431.51	2.45	-6019	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2593	-13.23	2.95	12	0.13	-719.00	3227.00	14910	20230626	-36.22	7010	20221031	35.66	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7010	35.66	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
17	20231030	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-130	5	-1.37	88155320	9367	3.63	9390	9490	9360	12370	6670	9520	9410.55	2.45	-1052	10273	9896	9663	9286	9053	9780	9170	136	2850	500	6850	10	1	27270000	2561	-13.06	2.91	12	0.03	-719.00	3227.00	14910	20230626	-37.02	7010	20221031	33.95	14910	-37.02	20230626	7450	26.04	20230106	14910	-37.02	20230626	7010	33.95	20221031	1.84	N	297090	500	136 억	668909	N	N	0	N	N
18	20231027	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-350	5	-3.55	2487847630	257423	89.03	9900	10040	9430	12830	6910	9870	9663.81	2.64	-50678	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2596	-13.24	2.95	12	0.94	-719.00	3227.00	14910	20230626	-36.15	7010	20221031	35.81	14910	-36.15	20230626	7450	27.79	20230106	14910	-36.15	20230626	7010	35.81	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
19	20231027	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-360	5	-3.65	2394031280	247562	85.62	9900	10040	9430	12830	6910	9870	9669.64	2.64	-51929	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2593	-13.23	2.95	12	0.91	-719.00	3227.00	14910	20230626	-36.22	7010	20221031	35.66	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7010	35.66	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
20	20231027	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-360	5	-3.65	1863513730	191652	66.29	9900	10040	9430	12830	6910	9870	9722.67	2.64	-49194	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2593	-13.23	2.95	12	0.70	-719.00	3227.00	14910	20230626	-36.22	7010	20221031	35.66	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7010	35.66	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
21	20231027	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-270	5	-2.74	1358280990	138463	47.89	9900	10040	9590	12830	6910	9870	9809.28	2.64	-43507	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2618	-13.35	2.97	12	0.51	-719.00	3227.00	14910	20230626	-35.61	7010	20221031	36.95	14910	-35.61	20230626	7450	28.86	20230106	14910	-35.61	20230626	7010	36.95	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
22	20231027	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-30	5	-0.30	869516830	88096	30.47	9900	10040	9680	12830	6910	9870	9870.11	2.64	-31519	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2683	-13.69	3.05	12	0.32	-719.00	3227.00	14910	20230626	-34.00	7010	20221031	40.37	14910	-34.00	20230626	7450	32.08	20230106	14910	-34.00	20230626	7010	40.37	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
23	20231027	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	10	2	0.10	723420980	73324	25.36	9900	10040	9680	12830	6910	9870	9866.03	2.64	-28403	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2694	-13.74	3.06	12	0.27	-719.00	3227.00	14910	20230626	-33.74	7010	20221031	40.94	14910	-33.74	20230626	7450	32.62	20230106	14910	-33.74	20230626	7010	40.94	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
24	20231027	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-80	5	-0.81	584191090	59185	20.47	9900	10040	9680	12830	6910	9870	9870.60	2.64	-24483	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2670	-13.62	3.03	12	0.22	-719.00	3227.00	14910	20230626	-34.34	7010	20221031	39.66	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7010	39.66	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
25	20231027	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	80	2	0.81	241344550	24206	8.37	9900	10040	9900	12830	6910	9870	9974.66	2.64	-7792	10583	10226	9993	9636	9403	10110	9520	136	2960	500	7100	10	1	27270000	2713	-13.84	3.08	12	0.09	-719.00	3227.00	14910	20230626	-33.27	7010	20221031	41.94	14910	-33.27	20230626	7450	33.56	20230106	14910	-33.27	20230626	7010	41.94	20221031	1.97	N	297090	500	136 억	719273	N	N	0	N	N
26	20231026	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-780	5	-7.32	2844151260	285582	66.85	10350	10350	9760	13840	7460	10650	9959.23	2.62	2563	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2692	-13.73	3.06	12	1.05	-719.00	3227.00	14910	20230626	-33.80	7010	20221031	40.80	14910	-33.80	20230626	7450	32.48	20230106	14910	-33.80	20230626	7010	40.80	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
27	20231026	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-800	5	-7.51	2679428060	268880	62.94	10350	10350	9760	13840	7460	10650	9965.14	2.62	8957	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2686	-13.70	3.05	12	0.99	-719.00	3227.00	14910	20230626	-33.94	7010	20221031	40.51	14910	-33.94	20230626	7450	32.21	20230106	14910	-33.94	20230626	7010	40.51	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
28	20231026	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-770	5	-7.23	1790733440	178534	41.79	10350	10350	9820	13840	7460	10650	10030.21	2.62	2442	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2694	-13.74	3.06	12	0.65	-719.00	3227.00	14910	20230626	-33.74	7010	20221031	40.94	14910	-33.74	20230626	7450	32.62	20230106	14910	-33.74	20230626	7010	40.94	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
29	20231026	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-730	5	-6.85	1161408750	114803	26.87	10350	10350	9920	13840	7460	10650	10116.54	2.62	-22988	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2705	-13.80	3.07	12	0.42	-719.00	3227.00	14910	20230626	-33.47	7010	20221031	41.51	14910	-33.47	20230626	7450	33.15	20230106	14910	-33.47	20230626	7010	41.51	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
30	20231026	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-640	5	-6.01	851207400	83698	19.59	10350	10350	10000	13840	7460	10650	10169.98	2.62	-25634	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2730	-13.92	3.10	12	0.31	-719.00	3227.00	14910	20230626	-32.86	7010	20221031	42.80	14910	-32.86	20230626	7450	34.36	20230106	14910	-32.86	20230626	7010	42.80	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
31	20231026	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-540	5	-5.07	631055530	61790	14.46	10350	10350	10100	13840	7460	10650	10212.91	2.62	-19308	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2757	-14.06	3.13	12	0.23	-719.00	3227.00	14910	20230626	-32.19	7010	20221031	44.22	14910	-32.19	20230626	7450	35.70	20230106	14910	-32.19	20230626	7010	44.22	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
32	20231026	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-450	5	-4.23	477012400	46614	10.91	10350	10350	10150	13840	7460	10650	10233.24	2.62	-12598	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2782	-14.19	3.16	12	0.17	-719.00	3227.00	14910	20230626	-31.59	7010	20221031	45.51	14910	-31.59	20230626	7450	36.91	20230106	14910	-31.59	20230626	7010	45.51	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
33	20231026	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-350	5	-3.29	160741070	15630	3.66	10350	10350	10190	13840	7460	10650	10284.14	2.62	2065	11203	10926	10563	10286	9923	11065	10425	136	3190	500	7660	10	1	27270000	2809	-14.33	3.19	12	0.06	-719.00	3227.00	14910	20230626	-30.92	7010	20221031	46.93	14910	-30.92	20230626	7450	38.26	20230106	14910	-30.92	20230626	7010	46.93	20221031	2.00	N	297090	500	136 억	715749	N	N	6	N	N
34	20231025	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	760	2	7.68	4513201740	426859	199.94	10370	10840	10200	12850	6930	9890	10573.03	2.61	17723	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2904	-14.81	3.30	12	1.57	-719.00	3227.00	14910	20230626	-28.57	7010	20221031	51.93	14910	-28.57	20230626	7450	42.95	20230106	14910	-28.57	20230626	7010	51.93	20221031	1.98	N	297090	500	136 억	710499	N	N	6	N	N
35	20231025	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	550	2	5.56	4375108170	413732	193.79	10370	10840	10200	12850	6930	9890	10574.74	2.61	16779	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2847	-14.52	3.24	12	1.52	-719.00	3227.00	14910	20230626	-29.98	7010	20221031	48.93	14910	-29.98	20230626	7450	40.13	20230106	14910	-29.98	20230626	7010	48.93	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
36	20231025	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	870	2	8.80	3647514900	344691	161.45	10370	10840	10200	12850	6930	9890	10581.98	2.61	10086	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2934	-14.97	3.33	12	1.26	-719.00	3227.00	14910	20230626	-27.83	7010	20221031	53.50	14910	-27.83	20230626	7450	44.43	20230106	14910	-27.83	20230626	7010	53.50	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
37	20231025	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	770	2	7.79	3322228340	314342	147.24	10370	10840	10200	12850	6930	9890	10568.83	2.61	13449	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2907	-14.83	3.30	12	1.15	-719.00	3227.00	14910	20230626	-28.50	7010	20221031	52.07	14910	-28.50	20230626	7450	43.09	20230106	14910	-28.50	20230626	7010	52.07	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
38	20231025	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	740	2	7.48	3054368700	289286	135.50	10370	10840	10200	12850	6930	9890	10558.30	2.61	16373	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2899	-14.78	3.29	12	1.06	-719.00	3227.00	14910	20230626	-28.71	7010	20221031	51.64	14910	-28.71	20230626	7450	42.68	20230106	14910	-28.71	20230626	7010	51.64	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
39	20231025	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	820	2	8.29	2624526350	249205	116.73	10370	10840	10200	12850	6930	9890	10531.60	2.61	24232	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2921	-14.90	3.32	12	0.91	-719.00	3227.00	14910	20230626	-28.17	7010	20221031	52.78	14910	-28.17	20230626	7450	43.76	20230106	14910	-28.17	20230626	7010	52.78	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
40	20231025	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	760	2	7.68	1630927990	156841	73.46	10370	10670	10200	12850	6930	9890	10398.61	2.61	24097	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2904	-14.81	3.30	12	0.58	-719.00	3227.00	14910	20230626	-28.57	7010	20221031	51.93	14910	-28.57	20230626	7450	42.95	20230106	14910	-28.57	20230626	7010	51.93	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
41	20231025	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	390	2	3.94	556858500	53795	25.20	10370	10450	10200	12850	6930	9890	10351.49	2.61	-708	10390	10140	9700	9450	9010	10265	9575	136	2960	500	7120	10	1	27270000	2803	-14.30	3.19	12	0.20	-719.00	3227.00	14910	20230626	-31.05	7010	20221031	46.65	14910	-31.05	20230626	7450	37.99	20230106	14910	-31.05	20230626	7010	46.65	20221031	1.98	N	297090	500	136 억	710499	N	N	0	N	N
42	20231024	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	150	2	1.54	2047198500	212433	113.46	9730	9950	9260	12660	6820	9740	9636.77	2.56	12471	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2697	-13.76	3.06	12	0.78	-719.00	3227.00	14910	20230626	-33.67	7010	20221031	41.08	14910	-33.67	20230626	7450	32.75	20230106	14910	-33.67	20230626	7010	41.08	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
43	20231024	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	180	2	1.85	1968542300	204494	109.22	9730	9930	9260	12660	6820	9740	9626.29	2.56	15509	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2705	-13.80	3.07	12	0.75	-719.00	3227.00	14910	20230626	-33.47	7010	20221031	41.51	14910	-33.47	20230626	7450	33.15	20230106	14910	-33.47	20230626	7010	41.51	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
44	20231024	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	40	2	0.41	1632360480	170279	90.94	9730	9910	9260	12660	6820	9740	9586.20	2.56	11710	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2667	-13.60	3.03	12	0.62	-719.00	3227.00	14910	20230626	-34.41	7010	20221031	39.51	14910	-34.41	20230626	7450	31.28	20230106	14910	-34.41	20230626	7010	39.51	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
45	20231024	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-100	5	-1.03	1386315810	144964	77.42	9730	9910	9260	12660	6820	9740	9562.92	2.56	8310	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2629	-13.41	2.99	12	0.53	-719.00	3227.00	14910	20230626	-35.35	7010	20221031	37.52	14910	-35.35	20230626	7450	29.40	20230106	14910	-35.35	20230626	7010	37.52	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
46	20231024	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-210	5	-2.16	1204669950	126061	67.33	9730	9910	9260	12660	6820	9740	9555.94	2.56	2900	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2599	-13.25	2.95	12	0.46	-719.00	3227.00	14910	20230626	-36.08	7010	20221031	35.95	14910	-36.08	20230626	7450	27.92	20230106	14910	-36.08	20230626	7010	35.95	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
47	20231024	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-280	5	-2.87	1057901670	110660	59.10	9730	9910	9260	12660	6820	9740	9559.58	2.56	-292	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2580	-13.16	2.93	12	0.41	-719.00	3227.00	14910	20230626	-36.55	7010	20221031	34.95	14910	-36.55	20230626	7450	26.98	20230106	14910	-36.55	20230626	7010	34.95	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
48	20231024	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-230	5	-2.36	587729500	60486	32.31	9730	9910	9500	12660	6820	9740	9716.70	2.56	-13488	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2593	-13.23	2.95	12	0.22	-719.00	3227.00	14910	20230626	-36.22	7010	20221031	35.66	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7010	35.66	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
49	20231024	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	120	2	1.23	126034740	12820	6.85	9730	9910	9730	12660	6820	9740	9832.63	2.56	4192	10360	10050	9880	9570	9400	9965	9485	136	2920	500	7010	10	1	27270000	2689	-13.71	3.06	12	0.05	-719.00	3227.00	14910	20230626	-33.87	7010	20221031	40.66	14910	-33.87	20230626	7450	32.35	20230106	14910	-33.87	20230626	7010	40.66	20221031	2.01	N	297090	500	136 억	697851	N	N	277	N	N
50	20231023	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-370	5	-3.66	1829533020	185679	117.40	9900	10190	9710	13140	7080	10110	9853.36	2.55	-30452	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2656	-13.55	3.02	12	0.68	-719.00	3227.00	14910	20230626	-34.67	7010	20221031	38.94	14910	-34.67	20230626	7450	30.74	20230106	14910	-34.67	20230626	7010	38.94	20221031	1.99	N	297090	500	136 억	695764	N	N	277	N	N
51	20231023	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-310	5	-3.07	1769145080	179494	113.49	9900	10190	9710	13140	7080	10110	9856.29	2.55	-30201	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2672	-13.63	3.04	12	0.66	-719.00	3227.00	14910	20230626	-34.27	7010	20221031	39.80	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7010	39.80	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
52	20231023	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-320	5	-3.17	1524686310	154420	97.64	9900	10190	9710	13140	7080	10110	9873.63	2.55	-34689	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2670	-13.62	3.03	12	0.57	-719.00	3227.00	14910	20230626	-34.34	7010	20221031	39.66	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7010	39.66	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
53	20231023	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-340	5	-3.36	1237253570	124991	79.03	9900	10190	9750	13140	7080	10110	9898.74	2.55	-37235	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2664	-13.59	3.03	12	0.46	-719.00	3227.00	14910	20230626	-34.47	7010	20221031	39.37	14910	-34.47	20230626	7450	31.14	20230106	14910	-34.47	20230626	7010	39.37	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
54	20231023	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-280	5	-2.77	966001380	97290	61.52	9900	10190	9820	13140	7080	10110	9929.09	2.55	-26931	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2681	-13.67	3.05	12	0.36	-719.00	3227.00	14910	20230626	-34.07	7010	20221031	40.23	14910	-34.07	20230626	7450	31.95	20230106	14910	-34.07	20230626	7010	40.23	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
55	20231023	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-140	5	-1.38	733028100	73705	46.60	9900	10190	9880	13140	7080	10110	9945.43	2.55	-14115	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2719	-13.87	3.09	12	0.27	-719.00	3227.00	14910	20230626	-33.13	7010	20221031	42.23	14910	-33.13	20230626	7450	33.83	20230106	14910	-33.13	20230626	7010	42.23	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
56	20231023	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-220	5	-2.18	520444150	52347	33.10	9900	10190	9880	13140	7080	10110	9942.20	2.55	-16335	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2697	-13.76	3.06	12	0.19	-719.00	3227.00	14910	20230626	-33.67	7010	20221031	41.08	14910	-33.67	20230626	7450	32.75	20230106	14910	-33.67	20230626	7010	41.08	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
57	20231023	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-120	5	-1.19	139013420	13943	8.82	9900	10190	9900	13140	7080	10110	9970.12	2.55	-1739	10650	10380	10100	9830	9550	10240	9690	136	3030	500	7270	10	1	27270000	2724	-13.89	3.10	12	0.05	-719.00	3227.00	14910	20230626	-33.00	7010	20221031	42.51	14910	-33.00	20230626	7450	34.09	20230106	14910	-33.00	20230626	7010	42.51	20221031	1.99	N	297090	500	136 억	695764	N	N	0	N	N
58	20231020	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-190	5	-1.84	1570321840	156590	103.04	10200	10370	9820	13390	7210	10300	10028.15	2.56	-2834	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2757	-14.06	3.13	12	0.57	-719.00	3227.00	14910	20230626	-32.19	7010	20221031	44.22	14910	-32.19	20230626	7450	35.70	20230106	14910	-32.19	20230626	7010	44.22	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
59	20231020	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-210	5	-2.04	1517683010	151383	99.62	10200	10370	9820	13390	7210	10300	10025.45	2.56	-2038	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2752	-14.03	3.13	12	0.56	-719.00	3227.00	14910	20230626	-32.33	7010	20221031	43.94	14910	-32.33	20230626	7450	35.44	20230106	14910	-32.33	20230626	7010	43.94	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
60	20231020	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-90	5	-0.87	1371362390	136966	90.13	10200	10370	9820	13390	7210	10300	10012.43	2.56	1749	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2784	-14.20	3.16	12	0.50	-719.00	3227.00	14910	20230626	-31.52	7010	20221031	45.65	14910	-31.52	20230626	7450	37.05	20230106	14910	-31.52	20230626	7010	45.65	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
61	20231020	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-140	5	-1.36	1131603160	113522	74.70	10200	10210	9820	13390	7210	10300	9968.14	2.56	9170	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2771	-14.13	3.15	12	0.42	-719.00	3227.00	14910	20230626	-31.86	7010	20221031	44.94	14910	-31.86	20230626	7450	36.38	20230106	14910	-31.86	20230626	7010	44.94	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
62	20231020	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-280	5	-2.72	1011880140	101660	66.90	10200	10210	9820	13390	7210	10300	9953.57	2.56	7634	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2732	-13.94	3.11	12	0.37	-719.00	3227.00	14910	20230626	-32.80	7010	20221031	42.94	14910	-32.80	20230626	7450	34.50	20230106	14910	-32.80	20230626	7010	42.94	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
63	20231020	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-360	5	-3.50	836148730	84016	55.29	10200	10210	9820	13390	7210	10300	9952.26	2.56	1060	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2711	-13.82	3.08	12	0.31	-719.00	3227.00	14910	20230626	-33.33	7010	20221031	41.80	14910	-33.33	20230626	7450	33.42	20230106	14910	-33.33	20230626	7010	41.80	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
64	20231020	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-350	5	-3.40	480481100	48057	31.62	10200	10210	9910	13390	7210	10300	9998.15	2.56	-2032	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2713	-13.84	3.08	12	0.18	-719.00	3227.00	14910	20230626	-33.27	7010	20221031	41.94	14910	-33.27	20230626	7450	33.56	20230106	14910	-33.27	20230626	7010	41.94	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
65	20231020	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-270	5	-2.62	86560680	8587	5.65	10200	10210	10010	13390	7210	10300	10080.43	2.56	-134	10900	10600	10380	10080	9860	10490	9970	136	3090	500	7410	10	1	27270000	2735	-13.95	3.11	12	0.03	-719.00	3227.00	14910	20230626	-32.73	7010	20221031	43.08	14910	-32.73	20230626	7450	34.63	20230106	14910	-32.73	20230626	7010	43.08	20221031	2.01	N	297090	500	136 억	697786	N	N	66	N	N
66	20231019	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-480	5	-4.45	1564826560	151602	135.86	10650	10680	10160	14010	7550	10780	10322.02	2.52	7071	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2809	-14.33	3.19	12	0.56	-719.00	3227.00	14910	20230626	-30.92	7010	20221031	46.93	14910	-30.92	20230626	7450	38.26	20230106	14910	-30.92	20230626	7010	46.93	20221031	2.00	N	297090	500	136 억	687907	N	N	66	N	N
67	20231019	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-500	5	-4.64	1479279690	143286	128.41	10650	10680	10160	14010	7550	10780	10323.97	2.52	6809	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2803	-14.30	3.19	12	0.53	-719.00	3227.00	14910	20230626	-31.05	7010	20221031	46.65	14910	-31.05	20230626	7450	37.99	20230106	14910	-31.05	20230626	7010	46.65	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
68	20231019	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-460	5	-4.27	1232533610	119267	106.88	10650	10680	10160	14010	7550	10780	10334.24	2.52	2466	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2814	-14.35	3.20	12	0.44	-719.00	3227.00	14910	20230626	-30.78	7010	20221031	47.22	14910	-30.78	20230626	7450	38.52	20230106	14910	-30.78	20230626	7010	47.22	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
69	20231019	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	-490	5	-4.55	1061359320	102660	92.00	10650	10680	10160	14010	7550	10780	10338.59	2.52	560	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2806	-14.31	3.19	12	0.38	-719.00	3227.00	14910	20230626	-30.99	7010	20221031	46.79	14910	-30.99	20230626	7450	38.12	20230106	14910	-30.99	20230626	7010	46.79	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
70	20231019	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-550	5	-5.10	869883170	83933	75.22	10650	10680	10180	14010	7550	10780	10364.02	2.52	-5080	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2790	-14.23	3.17	12	0.31	-719.00	3227.00	14910	20230626	-31.39	7010	20221031	45.93	14910	-31.39	20230626	7450	37.32	20230106	14910	-31.39	20230626	7010	45.93	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
71	20231019	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-510	5	-4.73	655113670	62920	56.39	10650	10680	10270	14010	7550	10780	10411.85	2.52	-11160	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2801	-14.28	3.18	12	0.23	-719.00	3227.00	14910	20230626	-31.12	7010	20221031	46.50	14910	-31.12	20230626	7450	37.85	20230106	14910	-31.12	20230626	7010	46.50	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
72	20231019	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	-440	5	-4.08	430021290	41148	36.88	10650	10680	10330	14010	7550	10780	10450.60	2.52	-4553	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2820	-14.38	3.20	12	0.15	-719.00	3227.00	14910	20230626	-30.65	7010	20221031	47.50	14910	-30.65	20230626	7450	38.79	20230106	14910	-30.65	20230626	7010	47.50	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
73	20231019	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	-330	5	-3.06	145598260	13816	12.38	10650	10680	10410	14010	7550	10780	10538.38	2.52	-2540	11346	11062	10896	10612	10446	11005	10555	136	3230	500	7760	10	1	27270000	2850	-14.53	3.24	12	0.05	-719.00	3227.00	14910	20230626	-29.91	7010	20221031	49.07	14910	-29.91	20230626	7450	40.27	20230106	14910	-29.91	20230626	7010	49.07	20221031	2.00	N	297090	500	136 억	687907	N	N	4	N	N
74	20231018	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10780	-110	5	-1.01	1197072030	110179	79.40	10780	11180	10730	14150	7630	10890	10864.88	2.58	-21532	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2940	-14.99	3.34	12	0.40	-719.00	3227.00	14910	20230626	-27.70	7010	20221031	53.78	14910	-27.70	20230626	7450	44.70	20230106	14910	-27.70	20230626	7010	53.78	20221031	1.98	N	297090	500	136 억	703853	N	N	4	N	N
75	20231018	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	-60	5	-0.55	1147398690	105574	76.08	10780	11180	10730	14150	7630	10890	10868.19	2.58	-21953	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2953	-15.06	3.36	12	0.39	-719.00	3227.00	14910	20230626	-27.36	7010	20221031	54.49	14910	-27.36	20230626	7450	45.37	20230106	14910	-27.36	20230626	7010	54.49	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
76	20231018	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	-70	5	-0.64	1049638960	96558	69.58	10780	11180	10730	14150	7630	10890	10870.55	2.58	-18611	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2951	-15.05	3.35	12	0.35	-719.00	3227.00	14910	20230626	-27.43	7010	20221031	54.35	14910	-27.43	20230626	7450	45.23	20230106	14910	-27.43	20230626	7010	54.35	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
77	20231018	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	-10	5	-0.09	953422980	87709	63.21	10780	11180	10730	14150	7630	10890	10870.30	2.58	-15215	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2967	-15.13	3.37	12	0.32	-719.00	3227.00	14910	20230626	-27.03	7010	20221031	55.21	14910	-27.03	20230626	7450	46.04	20230106	14910	-27.03	20230626	7010	55.21	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
78	20231018	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	20	2	0.18	775056230	71220	51.32	10780	11180	10730	14150	7630	10890	10882.56	2.58	-10640	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2975	-15.17	3.38	12	0.26	-719.00	3227.00	14910	20230626	-26.83	7010	20221031	55.63	14910	-26.83	20230626	7450	46.44	20230106	14910	-26.83	20230626	7010	55.63	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
79	20231018	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	10	2	0.09	697035670	64058	46.16	10780	11180	10730	14150	7630	10890	10881.32	2.58	-6324	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2972	-15.16	3.38	12	0.23	-719.00	3227.00	14910	20230626	-26.89	7010	20221031	55.49	14910	-26.89	20230626	7450	46.31	20230106	14910	-26.89	20230626	7010	55.49	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
80	20231018	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	-150	5	-1.38	479341640	43912	31.65	10780	11180	10740	14150	7630	10890	10915.96	2.58	-7656	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	2929	-14.94	3.33	12	0.16	-719.00	3227.00	14910	20230626	-27.97	7010	20221031	53.21	14910	-27.97	20230626	7450	44.16	20230106	14910	-27.97	20230626	7010	53.21	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
81	20231018	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	230	2	2.11	157881950	14334	10.33	10780	11180	10780	14150	7630	10890	11014.51	2.58	5739	11163	11026	10923	10786	10683	10975	10735	136	3260	500	7840	10	1	27270000	3032	-15.47	3.45	12	0.05	-719.00	3227.00	14910	20230626	-25.42	7010	20221031	58.63	14910	-25.42	20230626	7450	49.26	20230106	14910	-25.42	20230626	7010	58.63	20221031	1.98	N	297090	500	136 억	703853	N	N	0	N	N
82	20231017	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10890	-120	5	-1.09	1500539460	136822	42.86	10930	11060	10820	14310	7710	11010	10967.02	2.65	-19863	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	2970	-15.15	3.37	12	0.50	-719.00	3227.00	14910	20230626	-26.96	7010	20221031	55.35	14910	-26.96	20230626	7450	46.17	20230106	14910	-26.96	20230626	7010	55.35	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
83	20231017	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-100	5	-0.91	1438900280	131161	41.08	10930	11060	10820	14310	7710	11010	10970.40	2.65	-18424	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	2975	-15.17	3.38	12	0.48	-719.00	3227.00	14910	20230626	-26.83	7010	20221031	55.63	14910	-26.83	20230626	7450	46.44	20230106	14910	-26.83	20230626	7010	55.63	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
84	20231017	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	-30	5	-0.27	1242939250	113233	35.47	10930	11060	10820	14310	7710	11010	10976.75	2.65	-11360	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	2994	-15.27	3.40	12	0.42	-719.00	3227.00	14910	20230626	-26.36	7010	20221031	56.63	14910	-26.36	20230626	7450	47.38	20230106	14910	-26.36	20230626	7010	56.63	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
85	20231017	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	-20	5	-0.18	1105124210	100714	31.55	10930	11060	10820	14310	7710	11010	10972.79	2.65	-6841	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	2997	-15.29	3.41	12	0.37	-719.00	3227.00	14910	20230626	-26.29	7010	20221031	56.78	14910	-26.29	20230626	7450	47.52	20230106	14910	-26.29	20230626	7010	56.78	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
86	20231017	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	10	2	0.09	894251320	81565	25.55	10930	11060	10820	14310	7710	11010	10963.51	2.65	-234	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	3005	-15.33	3.41	12	0.30	-719.00	3227.00	14910	20230626	-26.09	7010	20221031	57.20	14910	-26.09	20230626	7450	47.92	20230106	14910	-26.09	20230626	7010	57.20	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
87	20231017	110924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	10	2	0.09	711750660	64998	20.36	10930	11060	10820	14310	7710	11010	10950.09	2.65	2889	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	3005	-15.33	3.41	12	0.24	-719.00	3227.00	14910	20230626	-26.09	7010	20221031	57.20	14910	-26.09	20230626	7450	47.92	20230106	14910	-26.09	20230626	7010	57.20	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
88	20231017	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-60	5	-0.54	494891590	45243	14.17	10930	11060	10820	14310	7710	11010	10938.08	2.65	4031	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	2986	-15.23	3.39	12	0.17	-719.00	3227.00	14910	20230626	-26.56	7010	20221031	56.21	14910	-26.56	20230626	7450	46.98	20230106	14910	-26.56	20230626	7010	56.21	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
89	20231017	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10940	-70	5	-0.64	135952260	12478	3.91	10930	10990	10820	14310	7710	11010	10892.74	2.65	-559	11603	11306	10953	10656	10303	11455	10805	136	3300	500	7920	10	1	27270000	2983	-15.22	3.39	12	0.05	-719.00	3227.00	14910	20230626	-26.63	7010	20221031	56.06	14910	-26.63	20230626	7450	46.85	20230106	14910	-26.63	20230626	7010	56.06	20221031	1.98	N	297090	500	136 억	723693	N	N	0	N	N
90	20231016	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11010	210	2	1.94	3485799550	318171	242.03	10830	11250	10600	14040	7560	10800	10955.60	2.76	-27783	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	3002	-15.31	3.41	12	1.17	-719.00	3227.00	14910	20230626	-26.16	7010	20221031	57.06	14910	-26.16	20230626	7450	47.79	20230106	14910	-26.16	20230626	7010	57.06	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
91	20231016	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	160	2	1.48	3365247380	307151	233.65	10830	11250	10600	14040	7560	10800	10956.33	2.76	-27933	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	2989	-15.24	3.40	12	1.13	-719.00	3227.00	14910	20230626	-26.49	7010	20221031	56.35	14910	-26.49	20230626	7450	47.11	20230106	14910	-26.49	20230626	7010	56.35	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
92	20231016	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	190	2	1.76	2710839130	247776	188.48	10830	11250	10600	14040	7560	10800	10940.68	2.76	-20538	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	2997	-15.29	3.41	12	0.91	-719.00	3227.00	14910	20230626	-26.29	7010	20221031	56.78	14910	-26.29	20230626	7450	47.52	20230106	14910	-26.29	20230626	7010	56.78	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
93	20231016	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	-110	5	-1.02	2373013700	216518	164.70	10830	11250	10630	14040	7560	10800	10959.89	2.76	-22218	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	2915	-14.87	3.31	12	0.79	-719.00	3227.00	14910	20230626	-28.30	7010	20221031	52.50	14910	-28.30	20230626	7450	43.49	20230106	14910	-28.30	20230626	7010	52.50	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
94	20231016	120922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	-40	5	-0.37	2100597990	191022	145.31	10830	11250	10690	14040	7560	10800	10996.63	2.76	-24398	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	2934	-14.97	3.33	12	0.70	-719.00	3227.00	14910	20230626	-27.83	7010	20221031	53.50	14910	-27.83	20230626	7450	44.43	20230106	14910	-27.83	20230626	7010	53.50	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
95	20231016	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	130	2	1.20	1881359850	170693	129.85	10830	11250	10690	14040	7560	10800	11021.89	2.76	-19761	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	2981	-15.20	3.39	12	0.63	-719.00	3227.00	14910	20230626	-26.69	7010	20221031	55.92	14910	-26.69	20230626	7450	46.71	20230106	14910	-26.69	20230626	7010	55.92	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
96	20231016	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	340	2	3.15	1389648460	125962	95.82	10830	11250	10690	14040	7560	10800	11032.28	2.76	-8640	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	3038	-15.49	3.45	12	0.46	-719.00	3227.00	14910	20230626	-25.29	7010	20221031	58.92	14910	-25.29	20230626	7450	49.53	20230106	14910	-25.29	20230626	7010	58.92	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
97	20231016	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	20	2	0.19	242995680	22317	16.98	10830	11060	10750	14040	7560	10800	10888.37	2.76	815	11213	11006	10903	10696	10593	10955	10645	136	3240	500	7770	10	1	27270000	2951	-15.05	3.35	12	0.08	-719.00	3227.00	14910	20230626	-27.43	7010	20221031	54.35	14910	-27.43	20230626	7450	45.23	20230106	14910	-27.43	20230626	7010	54.35	20221031	1.92	N	297090	500	136 억	752446	N	N	1265	N	N
98	20231012	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	130	2	1.18	2388073530	214709	27.52	11060	11400	10930	14270	7690	10980	11122.39	3.06	-56425	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3030	-15.45	3.44	12	0.79	-719.00	3227.00	14910	20230626	-25.49	7010	20221031	58.49	14910	-25.49	20230626	7450	49.13	20230106	14910	-25.49	20230626	7010	58.49	20221031	2.04	N	297090	500	136 억	834823	N	N	6	N	N
99	20231012	150919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	140	2	1.28	2271518610	204231	26.18	11060	11400	10930	14270	7690	10980	11122.30	3.06	-53735	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3032	-15.47	3.45	12	0.75	-719.00	3227.00	14910	20230626	-25.42	7010	20221031	58.63	14910	-25.42	20230626	7450	49.26	20230106	14910	-25.42	20230626	7010	58.63	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
100	20231012	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	250	2	2.28	1914937020	172246	22.08	11060	11400	10930	14270	7690	10980	11117.45	3.06	-32367	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3062	-15.62	3.48	12	0.63	-719.00	3227.00	14910	20230626	-24.68	7010	20221031	60.20	14910	-24.68	20230626	7450	50.74	20230106	14910	-24.68	20230626	7010	60.20	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
101	20231012	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	160	2	1.46	1563318110	140838	18.05	11060	11400	10930	14270	7690	10980	11100.12	3.06	-20359	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3038	-15.49	3.45	12	0.52	-719.00	3227.00	14910	20230626	-25.29	7010	20221031	58.92	14910	-25.29	20230626	7450	49.53	20230106	14910	-25.29	20230626	7010	58.92	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
102	20231012	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	120	2	1.09	1483476160	133651	17.13	11060	11400	10930	14270	7690	10980	11099.63	3.06	-19128	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3027	-15.44	3.44	12	0.49	-719.00	3227.00	14910	20230626	-25.55	7010	20221031	58.35	14910	-25.55	20230626	7450	48.99	20230106	14910	-25.55	20230626	7010	58.35	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
103	20231012	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	60	2	0.55	1418195660	127757	16.38	11060	11400	10930	14270	7690	10980	11100.73	3.06	-18868	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3011	-15.35	3.42	12	0.47	-719.00	3227.00	14910	20230626	-25.96	7010	20221031	57.49	14910	-25.96	20230626	7450	48.19	20230106	14910	-25.96	20230626	7010	57.49	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
104	20231012	100923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	20	2	0.18	1254469210	112890	14.47	11060	11400	10930	14270	7690	10980	11112.31	3.06	-22691	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3000	-15.30	3.41	12	0.41	-719.00	3227.00	14910	20230626	-26.22	7010	20221031	56.92	14910	-26.22	20230626	7450	47.65	20230106	14910	-26.22	20230626	7010	56.92	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
105	20231012	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	220	2	2.00	543228830	48493	6.22	11060	11400	11010	14270	7690	10980	11202.21	3.06	-20109	11846	11412	10716	10282	9586	11630	10500	136	3290	500	7900	10	1	27270000	3054	-15.58	3.47	12	0.18	-719.00	3227.00	14910	20230626	-24.88	7010	20221031	59.77	14910	-24.88	20230626	7450	50.34	20230106	14910	-24.88	20230626	7010	59.77	20221031	2.04	N	297090	500	136 억	834823	N	N	1302	N	N
106	20231011	160918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10980	1280	2	13.20	8432396110	776817	341.37	10200	11150	10020	12610	6790	9700	10855.02	2.47	158063	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	2994	-15.27	3.40	12	2.85	-719.00	3227.00	14910	20230626	-26.36	7010	20221031	56.63	14910	-26.36	20230626	7450	47.38	20230106	14910	-26.36	20230626	7010	56.63	20221031	2.13	N	297090	500	136 억	673054	N	N	1302	N	N
107	20231011	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	1340	2	13.81	8182800480	754163	331.42	10200	11150	10020	12610	6790	9700	10850.17	2.47	159120	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	3011	-15.35	3.42	12	2.77	-719.00	3227.00	14910	20230626	-25.96	7010	20221031	57.49	14910	-25.96	20230626	7450	48.19	20230106	14910	-25.96	20230626	7010	57.49	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
108	20231011	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	1340	2	13.81	7564797000	698175	306.81	10200	11150	10020	12610	6790	9700	10835.10	2.47	172071	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	3011	-15.35	3.42	12	2.56	-719.00	3227.00	14910	20230626	-25.96	7010	20221031	57.49	14910	-25.96	20230626	7450	48.19	20230106	14910	-25.96	20230626	7010	57.49	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
109	20231011	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	1320	2	13.61	7002816360	647232	284.43	10200	11150	10020	12610	6790	9700	10819.64	2.47	175510	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	3005	-15.33	3.41	12	2.37	-719.00	3227.00	14910	20230626	-26.09	7010	20221031	57.20	14910	-26.09	20230626	7450	47.92	20230106	14910	-26.09	20230626	7010	57.20	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
110	20231011	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	1320	2	13.61	6606185840	611221	268.60	10200	11150	10020	12610	6790	9700	10808.18	2.47	177668	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	3005	-15.33	3.41	12	2.24	-719.00	3227.00	14910	20230626	-26.09	7010	20221031	57.20	14910	-26.09	20230626	7450	47.92	20230106	14910	-26.09	20230626	7010	57.20	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
111	20231011	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	1270	2	13.09	6079485810	563342	247.56	10200	11150	10020	12610	6790	9700	10791.82	2.47	167387	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	2992	-15.26	3.40	12	2.07	-719.00	3227.00	14910	20230626	-26.43	7010	20221031	56.49	14910	-26.43	20230626	7450	47.25	20230106	14910	-26.43	20230626	7010	56.49	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
112	20231011	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	1320	2	13.61	4050344040	380076	167.02	10200	11110	10020	12610	6790	9700	10656.67	2.47	129540	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	3005	-15.33	3.41	12	1.39	-719.00	3227.00	14910	20230626	-26.09	7010	20221031	57.20	14910	-26.09	20230626	7450	47.92	20230106	14910	-26.09	20230626	7010	57.20	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
113	20231011	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	620	2	6.39	862135200	84114	36.96	10200	10500	10020	12610	6790	9700	10249.60	2.47	29646	10386	10042	9846	9502	9306	9945	9405	136	2910	500	6980	10	1	27270000	2814	-14.35	3.20	12	0.31	-719.00	3227.00	14910	20230626	-30.78	7010	20221031	47.22	14910	-30.78	20230626	7450	38.52	20230106	14910	-30.78	20230626	7010	47.22	20221031	2.13	N	297090	500	136 억	673054	N	N	104	N	N
114	20231010	161529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-430	5	-4.24	2234024160	225917	154.02	10010	10190	9650	13160	7100	10130	9888.76	2.44	7541	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2645	-13.49	3.01	12	0.83	-719.00	3227.00	14910	20230626	-34.94	7010	20221031	38.37	14910	-34.94	20230626	7450	30.20	20230106	14910	-34.94	20230626	7010	38.37	20221031	2.17	N	297090	500	136 억	666298	N	N	104	N	N
115	20231010	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-410	5	-4.05	2103344880	212456	144.84	10010	10190	9650	13160	7100	10130	9900.10	2.44	5021	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2651	-13.52	3.01	12	0.78	-719.00	3227.00	14910	20230626	-34.81	7010	20221031	38.66	14910	-34.81	20230626	7450	30.47	20230106	14910	-34.81	20230626	7010	38.66	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
116	20231010	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-330	5	-3.26	1508796190	151439	103.24	10010	10190	9770	13160	7100	10130	9963.01	2.44	7587	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2672	-13.63	3.04	12	0.56	-719.00	3227.00	14910	20230626	-34.27	7010	20221031	39.80	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7010	39.80	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
117	20231010	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-290	5	-2.86	1187912660	118722	80.94	10010	10190	9830	13160	7100	10130	10005.79	2.44	1950	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2683	-13.69	3.05	12	0.44	-719.00	3227.00	14910	20230626	-34.00	7010	20221031	40.37	14910	-34.00	20230626	7450	32.08	20230106	14910	-34.00	20230626	7010	40.37	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
118	20231010	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-220	5	-2.17	947137190	94309	64.30	10010	10190	9910	13160	7100	10130	10042.87	2.44	-386	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2702	-13.78	3.07	12	0.35	-719.00	3227.00	14910	20230626	-33.53	7010	20221031	41.37	14910	-33.53	20230626	7450	33.02	20230106	14910	-33.53	20230626	7010	41.37	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
119	20231010	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-70	5	-0.69	619633240	61526	41.95	10010	10190	9980	13160	7100	10130	10071.04	2.44	11309	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2743	-13.99	3.12	12	0.23	-719.00	3227.00	14910	20230626	-32.53	7010	20221031	43.51	14910	-32.53	20230626	7450	35.03	20230106	14910	-32.53	20230626	7010	43.51	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
120	20231010	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-80	5	-0.79	396985820	39364	26.84	10010	10190	9980	13160	7100	10130	10084.95	2.44	5322	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2741	-13.98	3.11	12	0.14	-719.00	3227.00	14910	20230626	-32.60	7010	20221031	43.37	14910	-32.60	20230626	7450	34.90	20230106	14910	-32.60	20230626	7010	43.37	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
121	20231010	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-150	5	-1.48	79906510	7951	5.42	10010	10140	9980	13160	7100	10130	10049.42	2.44	2841	10283	10206	10073	9996	9863	10245	10035	136	3030	500	7290	10	1	27270000	2722	-13.88	3.09	12	0.03	-719.00	3227.00	14910	20230626	-33.07	7010	20221031	42.37	14910	-33.07	20230626	7450	33.96	20230106	14910	-33.07	20230626	7010	42.37	20221031	2.17	N	297090	500	136 억	666298	N	N	87	N	N
122	20231006	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	190	2	1.91	1474474810	146227	57.93	9940	10150	9940	12920	6960	9940	10083.75	2.31	36745	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2762	-14.09	3.14	12	0.54	-719.00	3227.00	14910	20230626	-32.06	7010	20221031	44.51	14910	-32.06	20230626	7450	35.97	20230106	14910	-32.06	20230626	7010	44.51	20221031	2.03	N	297090	500	136 억	629300	N	N	87	N	N
123	20231006	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	200	2	2.01	1387554520	137645	54.53	9940	10150	9940	12920	6960	9940	10080.98	2.31	36637	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2765	-14.10	3.14	12	0.50	-719.00	3227.00	14910	20230626	-31.99	7010	20221031	44.65	14910	-31.99	20230626	7450	36.11	20230106	14910	-31.99	20230626	7010	44.65	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N
124	20231006	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	170	2	1.71	1212598860	120353	47.68	9940	10150	9940	12920	6960	9940	10075.69	2.31	34883	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2757	-14.06	3.13	12	0.44	-719.00	3227.00	14910	20230626	-32.19	7010	20221031	44.22	14910	-32.19	20230626	7450	35.70	20230106	14910	-32.19	20230626	7010	44.22	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N
125	20231006	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	190	2	1.91	1041676900	103432	40.98	9940	10150	9940	12920	6960	9940	10071.51	2.31	29812	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2762	-14.09	3.14	12	0.38	-719.00	3227.00	14910	20230626	-32.06	7010	20221031	44.51	14910	-32.06	20230626	7450	35.97	20230106	14910	-32.06	20230626	7010	44.51	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N
126	20231006	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	160	2	1.61	838013390	83305	33.00	9940	10140	9940	12920	6960	9940	10060.01	2.31	23619	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2754	-14.05	3.13	12	0.31	-719.00	3227.00	14910	20230626	-32.26	7010	20221031	44.08	14910	-32.26	20230626	7450	35.57	20230106	14910	-32.26	20230626	7010	44.08	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N
127	20231006	110833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	140	2	1.41	648494200	64501	25.55	9940	10140	9940	12920	6960	9940	10054.55	2.31	16975	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2749	-14.02	3.12	12	0.24	-719.00	3227.00	14910	20230626	-32.39	7010	20221031	43.79	14910	-32.39	20230626	7450	35.30	20230106	14910	-32.39	20230626	7010	43.79	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N
128	20231006	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	130	2	1.31	456898560	45469	18.01	9940	10140	9940	12920	6960	9940	10049.29	2.31	13619	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2746	-14.01	3.12	12	0.17	-719.00	3227.00	14910	20230626	-32.46	7010	20221031	43.65	14910	-32.46	20230626	7450	35.17	20230106	14910	-32.46	20230626	7010	43.65	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N
129	20231006	090832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	160	2	1.61	82451300	8247	3.27	9940	10100	9940	12920	6960	9940	9999.91	2.31	2920	10373	10156	9953	9736	9533	10055	9635	136	2980	500	7150	10	1	27270000	2754	-14.05	3.13	12	0.03	-719.00	3227.00	14910	20230626	-32.26	7010	20221031	44.08	14910	-32.26	20230626	7450	35.57	20230106	14910	-32.26	20230626	7010	44.08	20221031	2.03	N	297090	500	136 억	629300	N	N	26	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History