KissMeData/297890/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-200	5	-4.06	4717294285	979774	154.81	4950	4985	4700	6400	3455	4930	4814.76	0.94	-43724	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3273	7.25	2.14	12	1.42	652.00	2213.00	6230	20230907	-24.08	2889	20230104	63.72	6230	-24.08	20230907	2889	63.72	20230104	20850	-77.31	20230629	4275	10.64	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
3	20231031	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	-215	5	-4.36	4316946855	894919	141.40	4950	4985	4715	6400	3455	4930	4823.82	0.94	-42690	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3263	7.23	2.13	12	1.29	652.00	2213.00	6230	20230907	-24.32	2889	20230104	63.21	6230	-24.32	20230907	2889	63.21	20230104	20850	-77.39	20230629	4275	10.29	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
4	20231031	141144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-180	5	-3.65	3695511775	764037	120.72	4950	4985	4745	6400	3455	4930	4836.80	0.94	-41199	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3287	7.29	2.15	12	1.10	652.00	2213.00	6230	20230907	-23.76	2889	20230104	64.42	6230	-23.76	20230907	2889	64.42	20230104	20850	-77.22	20230629	4275	11.11	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
5	20231031	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-145	5	-2.94	3001116740	618312	97.70	4950	4985	4765	6400	3455	4930	4853.70	0.94	-23654	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3311	7.34	2.16	12	0.89	652.00	2213.00	6230	20230907	-23.19	2889	20230104	65.63	6230	-23.19	20230907	2889	65.63	20230104	20850	-77.05	20230629	4275	11.93	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
6	20231031	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-155	5	-3.14	2543244925	522410	82.54	4950	4985	4770	6400	3455	4930	4868.27	0.94	-24957	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3304	7.32	2.16	12	0.75	652.00	2213.00	6230	20230907	-23.35	2889	20230104	65.28	6230	-23.35	20230907	2889	65.28	20230104	20850	-77.10	20230629	4275	11.70	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
7	20231031	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-90	5	-1.83	1866112615	381466	60.27	4950	4985	4825	6400	3455	4930	4891.93	0.94	-27312	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3349	7.42	2.19	12	0.55	652.00	2213.00	6230	20230907	-22.31	2889	20230104	67.53	6230	-22.31	20230907	2889	67.53	20230104	20850	-76.79	20230629	4275	13.22	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
8	20231031	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-70	5	-1.42	1520022100	309967	48.98	4950	4985	4825	6400	3455	4930	4903.80	0.94	-28548	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3363	7.45	2.20	12	0.45	652.00	2213.00	6230	20230907	-21.99	2889	20230104	68.22	6230	-21.99	20230907	2889	68.22	20230104	20850	-76.69	20230629	4275	13.68	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
9	20231031	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	30	2	0.61	375937955	75759	11.97	4950	4985	4930	6400	3455	4930	4962.38	0.94	12395	5050	4990	4940	4880	4830	4965	4855	348	1470	500	3540	5	1	69202637	3432	7.61	2.24	12	0.11	652.00	2213.00	6230	20230907	-20.39	2889	20230104	71.69	6230	-20.39	20230907	2889	71.69	20230104	20850	-76.21	20230629	4275	16.02	20230804	6.48	N	297890	500	347 억	649584	N	N	0	N	N
10	20231030	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-60	5	-1.20	3077676670	621662	59.20	4935	5000	4890	6480	3495	4990	4950.82	0.96	-16036	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3412	7.56	2.23	12	0.90	652.00	2213.00	6230	20230907	-20.87	2889	20230104	70.65	6230	-20.87	20230907	2889	70.65	20230104	20850	-76.35	20230629	4275	15.32	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
11	20231030	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-55	5	-1.10	2909759975	587604	55.95	4935	5000	4890	6480	3495	4990	4951.90	0.96	-15430	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3415	7.57	2.23	12	0.85	652.00	2213.00	6230	20230907	-20.79	2889	20230104	70.82	6230	-20.79	20230907	2889	70.82	20230104	20850	-76.33	20230629	4275	15.44	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
12	20231030	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-35	5	-0.70	2545499620	513869	48.93	4935	5000	4890	6480	3495	4990	4953.59	0.96	-12555	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3429	7.60	2.24	12	0.74	652.00	2213.00	6230	20230907	-20.47	2889	20230104	71.51	6230	-20.47	20230907	2889	71.51	20230104	20850	-76.24	20230629	4275	15.91	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
13	20231030	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-15	5	-0.30	2272914690	458935	43.70	4935	5000	4890	6480	3495	4990	4952.58	0.96	1778	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3443	7.63	2.25	12	0.66	652.00	2213.00	6230	20230907	-20.14	2889	20230104	72.20	6230	-20.14	20230907	2889	72.20	20230104	20850	-76.14	20230629	4275	16.37	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
14	20231030	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-25	5	-0.50	1987437165	401411	38.22	4935	5000	4890	6480	3495	4990	4951.12	0.96	1175	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3436	7.62	2.24	12	0.58	652.00	2213.00	6230	20230907	-20.30	2889	20230104	71.86	6230	-20.30	20230907	2889	71.86	20230104	20850	-76.19	20230629	4275	16.14	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
15	20231030	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	5	2	0.10	1699683180	343539	32.71	4935	5000	4890	6480	3495	4990	4947.57	0.96	9512	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3457	7.66	2.26	12	0.50	652.00	2213.00	6230	20230907	-19.82	2889	20230104	72.90	6230	-19.82	20230907	2889	72.90	20230104	20850	-76.04	20230629	4275	16.84	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
16	20231030	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	-50	5	-1.00	1140407730	231032	22.00	4935	4975	4890	6480	3495	4990	4936.14	0.96	3629	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3419	7.58	2.23	12	0.33	652.00	2213.00	6230	20230907	-20.71	2889	20230104	70.99	6230	-20.71	20230907	2889	70.99	20230104	20850	-76.31	20230629	4275	15.56	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
17	20231030	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4920	-70	5	-1.40	359023700	72822	6.93	4935	4960	4890	6480	3495	4990	4930.13	0.96	-16421	5176	5082	4976	4882	4776	5030	4830	348	1490	500	3590	5	1	69202637	3405	7.55	2.22	12	0.11	652.00	2213.00	6230	20230907	-21.03	2889	20230104	70.30	6230	-21.03	20230907	2889	70.30	20230104	20850	-76.40	20230629	4275	15.09	20230804	6.62	N	297890	500	347 억	665754	N	N	0	N	N
18	20231027	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-40	5	-0.80	5148838820	1033255	63.03	5050	5070	4870	6530	3530	5030	4983.10	1.02	-39331	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	5	1	69202637	3453	7.65	2.25	12	1.49	652.00	2213.00	6230	20230907	-19.90	2889	20230104	72.72	6230	-19.90	20230907	2889	72.72	20230104	20850	-76.07	20230629	4275	16.73	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
19	20231027	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-30	5	-0.60	4943013160	992043	60.51	5050	5070	4870	6530	3530	5030	4982.66	1.02	-35514	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	10	1	69202637	3460	7.67	2.26	12	1.43	652.00	2213.00	6230	20230907	-19.74	2889	20230104	73.07	6230	-19.74	20230907	2889	73.07	20230104	20850	-76.02	20230629	4275	16.96	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
20	20231027	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-45	5	-0.89	4393059720	881634	53.78	5050	5070	4870	6530	3530	5030	4982.86	1.02	-49181	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	5	1	69202637	3450	7.65	2.25	12	1.27	652.00	2213.00	6230	20230907	-19.98	2889	20230104	72.55	6230	-19.98	20230907	2889	72.55	20230104	20850	-76.09	20230629	4275	16.61	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
21	20231027	131035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-55	5	-1.09	4112620525	825356	50.35	5050	5070	4870	6530	3530	5030	4982.84	1.02	-47442	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	5	1	69202637	3443	7.63	2.25	12	1.19	652.00	2213.00	6230	20230907	-20.14	2889	20230104	72.20	6230	-20.14	20230907	2889	72.20	20230104	20850	-76.14	20230629	4275	16.37	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
22	20231027	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-10	5	-0.20	3578957360	718385	43.82	5050	5070	4870	6530	3530	5030	4981.95	1.02	-48143	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	10	1	69202637	3474	7.70	2.27	12	1.04	652.00	2213.00	6230	20230907	-19.42	2889	20230104	73.76	6230	-19.42	20230907	2889	73.76	20230104	20850	-75.92	20230629	4275	17.43	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
23	20231027	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	0	3	0.00	3128949350	628781	38.36	5050	5070	4870	6530	3530	5030	4976.21	1.02	-41707	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	10	1	69202637	3481	7.71	2.27	12	0.91	652.00	2213.00	6230	20230907	-19.26	2889	20230104	74.11	6230	-19.26	20230907	2889	74.11	20230104	20850	-75.88	20230629	4275	17.66	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
24	20231027	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	0	3	0.00	2338431690	471118	28.74	5050	5070	4870	6530	3530	5030	4963.57	1.02	-39199	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	10	1	69202637	3481	7.71	2.27	12	0.68	652.00	2213.00	6230	20230907	-19.26	2889	20230104	74.11	6230	-19.26	20230907	2889	74.11	20230104	20850	-75.88	20230629	4275	17.66	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
25	20231027	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-50	5	-0.99	571643790	113805	6.94	5050	5070	4980	6530	3530	5030	5023.01	1.02	-21786	5470	5250	4980	4760	4490	5360	4870	348	1500	500	3620	5	1	69202637	3446	7.64	2.25	12	0.16	652.00	2213.00	6230	20230907	-20.06	2889	20230104	72.38	6230	-20.06	20230907	2889	72.38	20230104	20850	-76.12	20230629	4275	16.49	20230804	6.60	N	297890	500	347 억	705083	N	N	0	N	N
26	20231026	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	100	2	2.03	7960817015	1627166	192.95	4755	5200	4710	6400	3455	4930	4891.91	1.08	-44337	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	10	1	69202637	3481	7.71	2.27	12	2.35	652.00	2213.00	6230	20230907	-19.26	2889	20230104	74.11	6230	-19.26	20230907	2889	74.11	20230104	20850	-75.88	20230629	4275	17.66	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
27	20231026	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	100	2	2.03	7453173545	1525856	180.93	4755	5200	4710	6400	3455	4930	4884.59	1.08	-40353	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	10	1	69202637	3481	7.71	2.27	12	2.20	652.00	2213.00	6230	20230907	-19.26	2889	20230104	74.11	6230	-19.26	20230907	2889	74.11	20230104	20850	-75.88	20230629	4275	17.66	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
28	20231026	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4740	-190	5	-3.85	3728883840	783600	92.92	4755	4820	4710	6400	3455	4930	4758.66	1.08	-37180	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	5	1	69202637	3280	7.27	2.14	12	1.13	652.00	2213.00	6230	20230907	-23.92	2889	20230104	64.07	6230	-23.92	20230907	2889	64.07	20230104	20850	-77.27	20230629	4275	10.88	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
29	20231026	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-160	5	-3.25	3092474495	649001	76.96	4755	4820	4715	6400	3455	4930	4764.98	1.08	-40588	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	5	1	69202637	3301	7.32	2.16	12	0.94	652.00	2213.00	6230	20230907	-23.43	2889	20230104	65.11	6230	-23.43	20230907	2889	65.11	20230104	20850	-77.12	20230629	4275	11.58	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
30	20231026	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-185	5	-3.75	2641887780	554149	65.71	4755	4820	4735	6400	3455	4930	4767.47	1.08	-27712	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	5	1	69202637	3284	7.28	2.14	12	0.80	652.00	2213.00	6230	20230907	-23.84	2889	20230104	64.24	6230	-23.84	20230907	2889	64.24	20230104	20850	-77.24	20230629	4275	10.99	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
31	20231026	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-165	5	-3.35	2126113765	445585	52.84	4755	4820	4750	6400	3455	4930	4771.51	1.08	-13673	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	5	1	69202637	3298	7.31	2.15	12	0.64	652.00	2213.00	6230	20230907	-23.52	2889	20230104	64.94	6230	-23.52	20230907	2889	64.94	20230104	20850	-77.15	20230629	4275	11.46	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
32	20231026	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-160	5	-3.25	1728297085	362229	42.95	4755	4820	4750	6400	3455	4930	4771.28	1.08	-5790	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	5	1	69202637	3301	7.32	2.16	12	0.52	652.00	2213.00	6230	20230907	-23.43	2889	20230104	65.11	6230	-23.43	20230907	2889	65.11	20230104	20850	-77.12	20230629	4275	11.58	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
33	20231026	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-135	5	-2.74	749328405	157180	18.64	4755	4820	4750	6400	3455	4930	4767.33	1.08	23348	5163	5046	4973	4856	4783	5010	4820	348	1470	500	3540	5	1	69202637	3318	7.35	2.17	12	0.23	652.00	2213.00	6230	20230907	-23.03	2889	20230104	65.97	6230	-23.03	20230907	2889	65.97	20230104	20850	-77.00	20230629	4275	12.16	20230804	6.49	N	297890	500	347 억	748975	N	N	0	N	N
34	20231025	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-30	5	-0.60	4159439120	831933	86.94	5020	5090	4900	6440	3475	4960	4999.98	1.06	24576	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	5	1	69202637	3412	7.56	2.23	12	1.20	652.00	2213.00	6230	20230907	-20.87	2889	20230104	70.65	6230	-20.87	20230907	2889	70.65	20230104	20850	-76.35	20230629	4275	15.32	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
35	20231025	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-10	5	-0.20	4043574160	808474	84.49	5020	5090	4900	6440	3475	4960	5001.49	1.06	24889	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	5	1	69202637	3426	7.59	2.24	12	1.17	652.00	2213.00	6230	20230907	-20.55	2889	20230104	71.34	6230	-20.55	20230907	2889	71.34	20230104	20850	-76.26	20230629	4275	15.79	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
36	20231025	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	20	2	0.40	3649562550	728987	76.18	5020	5090	4900	6440	3475	4960	5006.35	1.06	39146	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	5	1	69202637	3446	7.64	2.25	12	1.05	652.00	2213.00	6230	20230907	-20.06	2889	20230104	72.38	6230	-20.06	20230907	2889	72.38	20230104	20850	-76.12	20230629	4275	16.49	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
37	20231025	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	0	3	0.00	3102925230	618166	64.60	5020	5090	4960	6440	3475	4960	5019.57	1.06	23849	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	5	1	69202637	3432	7.61	2.24	12	0.89	652.00	2213.00	6230	20230907	-20.39	2889	20230104	71.69	6230	-20.39	20230907	2889	71.69	20230104	20850	-76.21	20230629	4275	16.02	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
38	20231025	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	50	2	1.01	2457930250	488792	51.08	5020	5090	4980	6440	3475	4960	5028.58	1.06	42867	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	10	1	69202637	3467	7.68	2.26	12	0.71	652.00	2213.00	6230	20230907	-19.58	2889	20230104	73.42	6230	-19.58	20230907	2889	73.42	20230104	20850	-75.97	20230629	4275	17.19	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
39	20231025	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	60	2	1.21	2221308700	441675	46.15	5020	5090	4980	6440	3475	4960	5029.28	1.06	50062	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	10	1	69202637	3474	7.70	2.27	12	0.64	652.00	2213.00	6230	20230907	-19.42	2889	20230104	73.76	6230	-19.42	20230907	2889	73.76	20230104	20850	-75.92	20230629	4275	17.43	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
40	20231025	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	80	2	1.61	1537772765	305993	31.98	5020	5090	4980	6440	3475	4960	5025.52	1.06	40490	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	10	1	69202637	3488	7.73	2.28	12	0.44	652.00	2213.00	6230	20230907	-19.10	2889	20230104	74.45	6230	-19.10	20230907	2889	74.45	20230104	20850	-75.83	20230629	4275	17.89	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
41	20231025	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	50	2	1.01	676994395	134666	14.07	5020	5090	4980	6440	3475	4960	5027.21	1.06	13106	5113	5036	4883	4806	4653	5075	4845	348	1480	500	3570	10	1	69202637	3467	7.68	2.26	12	0.19	652.00	2213.00	6230	20230907	-19.58	2889	20230104	73.42	6230	-19.58	20230907	2889	73.42	20230104	20850	-75.97	20230629	4275	17.19	20230804	6.64	N	297890	500	347 억	732426	N	N	0	N	N
42	20231024	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	175	2	3.66	4574734145	939983	90.90	4890	4960	4730	6220	3350	4785	4866.66	1.00	44258	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3432	7.61	2.24	12	1.36	652.00	2213.00	6230	20230907	-20.39	2889	20230104	71.69	6230	-20.39	20230907	2889	71.69	20230104	20850	-76.21	20230629	4275	16.02	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
43	20231024	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	165	2	3.45	4404359815	905609	87.58	4890	4955	4730	6220	3350	4785	4863.42	1.00	41144	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3426	7.59	2.24	12	1.31	652.00	2213.00	6230	20230907	-20.55	2889	20230104	71.34	6230	-20.55	20230907	2889	71.34	20230104	20850	-76.26	20230629	4275	15.79	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
44	20231024	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	155	2	3.24	3818617655	787118	76.12	4890	4940	4730	6220	3350	4785	4851.39	1.00	21639	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3419	7.58	2.23	12	1.14	652.00	2213.00	6230	20230907	-20.71	2889	20230104	70.99	6230	-20.71	20230907	2889	70.99	20230104	20850	-76.31	20230629	4275	15.56	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
45	20231024	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	80	2	1.67	3056861835	631702	61.09	4890	4910	4730	6220	3350	4785	4839.09	1.00	-3272	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3367	7.46	2.20	12	0.91	652.00	2213.00	6230	20230907	-21.91	2889	20230104	68.40	6230	-21.91	20230907	2889	68.40	20230104	20850	-76.67	20230629	4275	13.80	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
46	20231024	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	70	2	1.46	2716914000	561751	54.33	4890	4910	4730	6220	3350	4785	4836.51	1.00	-5759	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3360	7.45	2.19	12	0.81	652.00	2213.00	6230	20230907	-22.07	2889	20230104	68.05	6230	-22.07	20230907	2889	68.05	20230104	20850	-76.71	20230629	4275	13.57	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
47	20231024	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	65	2	1.36	2261702060	468125	45.27	4890	4910	4730	6220	3350	4785	4831.41	1.00	-8261	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3356	7.44	2.19	12	0.68	652.00	2213.00	6230	20230907	-22.15	2889	20230104	67.88	6230	-22.15	20230907	2889	67.88	20230104	20850	-76.74	20230629	4275	13.45	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
48	20231024	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	10	2	0.21	1419126040	292427	28.28	4890	4910	4795	6220	3350	4785	4852.92	1.00	-6666	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3318	7.35	2.17	12	0.42	652.00	2213.00	6230	20230907	-23.03	2889	20230104	65.97	6230	-23.03	20230907	2889	65.97	20230104	20850	-77.00	20230629	4275	12.16	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
49	20231024	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	115	2	2.40	415296370	85002	8.22	4890	4905	4860	6220	3350	4785	4885.72	1.00	12610	4921	4852	4801	4732	4681	4887	4767	348	1435	500	3440	5	1	69202637	3391	7.52	2.21	12	0.12	652.00	2213.00	6230	20230907	-21.35	2889	20230104	69.61	6230	-21.35	20230907	2889	69.61	20230104	20850	-76.50	20230629	4275	14.62	20230804	6.68	N	297890	500	347 억	688866	N	N	0	N	N
50	20231023	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-45	5	-0.93	4894981365	1018206	55.75	4760	4870	4750	6270	3385	4830	4807.53	0.99	6530	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3311	7.34	2.16	12	1.47	652.00	2213.00	6230	20230907	-23.19	2889	20230104	65.63	6230	-23.19	20230907	2889	65.63	20230104	20850	-77.05	20230629	4275	11.93	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
51	20231023	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-40	5	-0.83	4588527630	954172	52.25	4760	4870	4750	6270	3385	4830	4808.91	0.99	6530	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3315	7.35	2.16	12	1.38	652.00	2213.00	6230	20230907	-23.11	2889	20230104	65.80	6230	-23.11	20230907	2889	65.80	20230104	20850	-77.03	20230629	4275	12.05	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
52	20231023	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-45	5	-0.93	3974627815	825433	45.20	4760	4870	4760	6270	3385	4830	4815.20	0.99	-3396	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3311	7.34	2.16	12	1.19	652.00	2213.00	6230	20230907	-23.19	2889	20230104	65.63	6230	-23.19	20230907	2889	65.63	20230104	20850	-77.05	20230629	4275	11.93	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
53	20231023	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	5	2	0.10	3565185500	740222	40.53	4760	4870	4760	6270	3385	4830	4816.37	0.99	-1047	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3346	7.42	2.18	12	1.07	652.00	2213.00	6230	20230907	-22.39	2889	20230104	67.36	6230	-22.39	20230907	2889	67.36	20230104	20850	-76.81	20230629	4275	13.10	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
54	20231023	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-50	5	-1.04	3205071855	665123	36.42	4760	4870	4760	6270	3385	4830	4818.76	0.99	2250	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3308	7.33	2.16	12	0.96	652.00	2213.00	6230	20230907	-23.27	2889	20230104	65.46	6230	-23.27	20230907	2889	65.46	20230104	20850	-77.07	20230629	4275	11.81	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
55	20231023	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-5	5	-0.10	2703294875	560567	30.69	4760	4870	4760	6270	3385	4830	4822.43	0.99	11005	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3339	7.40	2.18	12	0.81	652.00	2213.00	6230	20230907	-22.55	2889	20230104	67.01	6230	-22.55	20230907	2889	67.01	20230104	20850	-76.86	20230629	4275	12.87	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
56	20231023	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	0	3	0.00	2298455030	476887	26.11	4760	4870	4760	6270	3385	4830	4819.70	0.99	27546	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3342	7.41	2.18	12	0.69	652.00	2213.00	6230	20230907	-22.47	2889	20230104	67.19	6230	-22.47	20230907	2889	67.19	20230104	20850	-76.83	20230629	4275	12.98	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
57	20231023	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-5	5	-0.10	691620975	144734	7.92	4760	4825	4760	6270	3385	4830	4778.52	0.99	35219	5066	4947	4856	4737	4646	4902	4692	348	1440	500	3470	5	1	69202637	3339	7.40	2.18	12	0.21	652.00	2213.00	6230	20230907	-22.55	2889	20230104	67.01	6230	-22.55	20230907	2889	67.01	20230104	20850	-76.86	20230629	4275	12.87	20230804	6.71	N	297890	500	347 억	682183	N	N	0	N	N
58	20231020	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-170	5	-3.40	8694961065	1794151	110.45	4975	4975	4765	6500	3500	5000	4846.15	1.18	-136992	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3342	7.41	2.18	12	2.59	652.00	2213.00	6230	20230907	-22.47	2889	20230104	67.19	6230	-22.47	20230907	2889	67.19	20230104	20850	-76.83	20230629	4275	12.98	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
59	20231020	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-190	5	-3.80	8136587725	1678300	103.32	4975	4975	4765	6500	3500	5000	4847.95	1.18	-134396	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3329	7.38	2.17	12	2.43	652.00	2213.00	6230	20230907	-22.79	2889	20230104	66.49	6230	-22.79	20230907	2889	66.49	20230104	20850	-76.93	20230629	4275	12.51	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
60	20231020	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-100	5	-2.00	7342247670	1515129	93.28	4975	4975	4765	6500	3500	5000	4845.77	1.18	-115130	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3391	7.52	2.21	12	2.19	652.00	2213.00	6230	20230907	-21.35	2889	20230104	69.61	6230	-21.35	20230907	2889	69.61	20230104	20850	-76.50	20230629	4275	14.62	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
61	20231020	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-180	5	-3.60	6080033415	1256741	77.37	4975	4975	4765	6500	3500	5000	4837.71	1.18	-89126	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3336	7.39	2.18	12	1.82	652.00	2213.00	6230	20230907	-22.63	2889	20230104	66.84	6230	-22.63	20230907	2889	66.84	20230104	20850	-76.88	20230629	4275	12.75	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
62	20231020	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-175	5	-3.50	5398153360	1115655	68.68	4975	4975	4765	6500	3500	5000	4838.29	1.18	-74824	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3339	7.40	2.18	12	1.61	652.00	2213.00	6230	20230907	-22.55	2889	20230104	67.01	6230	-22.55	20230907	2889	67.01	20230104	20850	-76.86	20230629	4275	12.87	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
63	20231020	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-180	5	-3.60	4508470705	930093	57.26	4975	4975	4765	6500	3500	5000	4847.04	1.18	-69384	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3336	7.39	2.18	12	1.34	652.00	2213.00	6230	20230907	-22.63	2889	20230104	66.84	6230	-22.63	20230907	2889	66.84	20230104	20850	-76.88	20230629	4275	12.75	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
64	20231020	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-175	5	-3.50	3941518700	812580	50.02	4975	4975	4765	6500	3500	5000	4850.29	1.18	-58978	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3339	7.40	2.18	12	1.17	652.00	2213.00	6230	20230907	-22.55	2889	20230104	67.01	6230	-22.55	20230907	2889	67.01	20230104	20850	-76.86	20230629	4275	12.87	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
65	20231020	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-100	5	-2.00	875520080	178458	10.99	4975	4975	4850	6500	3500	5000	4905.08	1.18	-15461	5306	5152	5076	4922	4846	5115	4885	348	1500	500	3600	5	1	69202637	3391	7.52	2.21	12	0.26	652.00	2213.00	6230	20230907	-21.35	2889	20230104	69.61	6230	-21.35	20230907	2889	69.61	20230104	20850	-76.50	20230629	4275	14.62	20230804	6.62	N	297890	500	347 억	818971	N	N	420	N	N
66	20231019	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-320	5	-6.02	8202906620	1608184	160.17	5210	5230	5000	6910	3730	5320	5101.35	1.20	-7964	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3460	7.67	2.26	12	2.32	652.00	2213.00	6230	20230907	-19.74	2889	20230104	73.07	6230	-19.74	20230907	2889	73.07	20230104	20850	-76.02	20230629	4275	16.96	20230804	6.67	N	297890	500	347 억	827264	N	N	420	N	N
67	20231019	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-280	5	-5.26	7499078250	1467636	146.17	5210	5230	5010	6910	3730	5320	5109.63	1.20	-24698	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3488	7.73	2.28	12	2.12	652.00	2213.00	6230	20230907	-19.10	2889	20230104	74.45	6230	-19.10	20230907	2889	74.45	20230104	20850	-75.83	20230629	4275	17.89	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
68	20231019	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-270	5	-5.08	6117133010	1193493	118.87	5210	5230	5020	6910	3730	5320	5125.40	1.20	-6120	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3495	7.75	2.28	12	1.72	652.00	2213.00	6230	20230907	-18.94	2889	20230104	74.80	6230	-18.94	20230907	2889	74.80	20230104	20850	-75.78	20230629	4275	18.13	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
69	20231019	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-200	5	-3.76	4817166570	936543	93.28	5210	5230	5080	6910	3730	5320	5143.56	1.20	16970	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3543	7.85	2.31	12	1.35	652.00	2213.00	6230	20230907	-17.82	2889	20230104	77.22	6230	-17.82	20230907	2889	77.22	20230104	20850	-75.44	20230629	4275	19.77	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
70	20231019	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-190	5	-3.57	4085483790	793250	79.00	5210	5230	5080	6910	3730	5320	5150.31	1.20	22601	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3550	7.87	2.32	12	1.15	652.00	2213.00	6230	20230907	-17.66	2889	20230104	77.57	6230	-17.66	20230907	2889	77.57	20230104	20850	-75.40	20230629	4275	20.00	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
71	20231019	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-150	5	-2.82	3291153120	638607	63.60	5210	5230	5080	6910	3730	5320	5153.64	1.20	-1258	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3578	7.93	2.34	12	0.92	652.00	2213.00	6230	20230907	-17.01	2889	20230104	78.95	6230	-17.01	20230907	2889	78.95	20230104	20850	-75.20	20230629	4275	20.94	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
72	20231019	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-140	5	-2.63	2624702670	510187	50.81	5210	5220	5080	6910	3730	5320	5144.59	1.20	-13956	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3585	7.94	2.34	12	0.74	652.00	2213.00	6230	20230907	-16.85	2889	20230104	79.30	6230	-16.85	20230907	2889	79.30	20230104	20850	-75.16	20230629	4275	21.17	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
73	20231019	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-230	5	-4.32	1158995770	225386	22.45	5210	5220	5090	6910	3730	5320	5142.27	1.20	-40552	5453	5386	5323	5256	5193	5355	5225	348	1590	500	3830	10	1	69202637	3522	7.81	2.30	12	0.33	652.00	2213.00	6230	20230907	-18.30	2889	20230104	76.19	6230	-18.30	20230907	2889	76.19	20230104	20850	-75.59	20230629	4275	19.06	20230804	6.67	N	297890	500	347 억	827264	N	N	0	N	N
74	20231018	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-40	5	-0.75	5213487830	977545	67.46	5390	5390	5260	6960	3760	5360	5333.20	1.29	-65840	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3682	8.16	2.40	12	1.41	652.00	2213.00	6230	20230907	-14.61	2889	20230104	84.15	6230	-14.61	20230907	2889	84.15	20230104	20850	-74.48	20230629	4275	24.44	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
75	20231018	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-60	5	-1.12	4926073010	923491	63.73	5390	5390	5260	6960	3760	5360	5334.13	1.29	-56722	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3668	8.13	2.39	12	1.33	652.00	2213.00	6230	20230907	-14.93	2889	20230104	83.45	6230	-14.93	20230907	2889	83.45	20230104	20850	-74.58	20230629	4275	23.98	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
76	20231018	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-50	5	-0.93	4299191260	805066	55.56	5390	5390	5260	6960	3760	5360	5340.12	1.29	-57618	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3675	8.14	2.40	12	1.16	652.00	2213.00	6230	20230907	-14.77	2889	20230104	83.80	6230	-14.77	20230907	2889	83.80	20230104	20850	-74.53	20230629	4275	24.21	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
77	20231018	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	3916270770	733256	50.60	5390	5390	5260	6960	3760	5360	5340.88	1.29	-49048	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3702	8.21	2.42	12	1.06	652.00	2213.00	6230	20230907	-14.13	2889	20230104	85.19	6230	-14.13	20230907	2889	85.19	20230104	20850	-74.34	20230629	4275	25.15	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
78	20231018	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	3592182400	672626	46.42	5390	5390	5260	6960	3760	5360	5340.48	1.29	-43391	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3702	8.21	2.42	12	0.97	652.00	2213.00	6230	20230907	-14.13	2889	20230104	85.19	6230	-14.13	20230907	2889	85.19	20230104	20850	-74.34	20230629	4275	25.15	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
79	20231018	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	0	3	0.00	3109995890	582539	40.20	5390	5390	5260	6960	3760	5360	5338.62	1.29	-30211	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3709	8.22	2.42	12	0.84	652.00	2213.00	6230	20230907	-13.96	2889	20230104	85.53	6230	-13.96	20230907	2889	85.53	20230104	20850	-74.29	20230629	4275	25.38	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
80	20231018	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-60	5	-1.12	2041336750	383090	26.44	5390	5390	5260	6960	3760	5360	5328.44	1.29	27577	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3668	8.13	2.39	12	0.55	652.00	2213.00	6230	20230907	-14.93	2889	20230104	83.45	6230	-14.93	20230907	2889	83.45	20230104	20850	-74.58	20230629	4275	23.98	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
81	20231018	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-40	5	-0.75	724709060	136191	9.40	5390	5390	5260	6960	3760	5360	5320.69	1.29	-1325	5560	5460	5380	5280	5200	5420	5240	348	1600	500	3850	10	1	69202637	3682	8.16	2.40	12	0.20	652.00	2213.00	6230	20230907	-14.61	2889	20230104	84.15	6230	-14.61	20230907	2889	84.15	20230104	20850	-74.48	20230629	4275	24.44	20230804	6.60	N	297890	500	347 억	893104	N	N	0	N	N
82	20231017	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	0	3	0.00	7675004090	1426136	61.74	5470	5480	5300	6960	3760	5360	5381.74	1.08	143671	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3709	8.22	2.42	12	2.06	652.00	2213.00	6230	20230907	-13.96	2889	20230104	85.53	6230	-13.96	20230907	2889	85.53	20230104	20850	-74.29	20230629	4275	25.38	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
83	20231017	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	0	3	0.00	7307771900	1357695	58.78	5470	5480	5300	6960	3760	5360	5382.49	1.08	140626	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3709	8.22	2.42	12	1.96	652.00	2213.00	6230	20230907	-13.96	2889	20230104	85.53	6230	-13.96	20230907	2889	85.53	20230104	20850	-74.29	20230629	4275	25.38	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
84	20231017	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-20	5	-0.37	6576354500	1221067	52.86	5470	5480	5300	6960	3760	5360	5385.75	1.08	124349	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3695	8.19	2.41	12	1.76	652.00	2213.00	6230	20230907	-14.29	2889	20230104	84.84	6230	-14.29	20230907	2889	84.84	20230104	20850	-74.39	20230629	4275	24.91	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
85	20231017	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	40	2	0.75	5878761020	1091257	47.24	5470	5480	5300	6960	3760	5360	5387.15	1.08	98171	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3737	8.28	2.44	12	1.58	652.00	2213.00	6230	20230907	-13.32	2889	20230104	86.92	6230	-13.32	20230907	2889	86.92	20230104	20850	-74.10	20230629	4275	26.32	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
86	20231017	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	20	2	0.37	4861714030	902870	39.09	5470	5480	5300	6960	3760	5360	5384.73	1.08	55850	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3723	8.25	2.43	12	1.30	652.00	2213.00	6230	20230907	-13.64	2889	20230104	86.22	6230	-13.64	20230907	2889	86.22	20230104	20850	-74.20	20230629	4275	25.85	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
87	20231017	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	20	2	0.37	4499334210	835319	36.16	5470	5480	5300	6960	3760	5360	5386.37	1.08	43493	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3723	8.25	2.43	12	1.21	652.00	2213.00	6230	20230907	-13.64	2889	20230104	86.22	6230	-13.64	20230907	2889	86.22	20230104	20850	-74.20	20230629	4275	25.85	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
88	20231017	100918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	10	2	0.19	3797671380	704591	30.50	5470	5480	5300	6960	3760	5360	5389.90	1.08	9043	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3716	8.24	2.43	12	1.02	652.00	2213.00	6230	20230907	-13.80	2889	20230104	85.88	6230	-13.80	20230907	2889	85.88	20230104	20850	-74.24	20230629	4275	25.61	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
89	20231017	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	10	2	0.19	1477904910	272384	11.79	5470	5480	5360	6960	3760	5360	5425.83	1.08	-31453	5500	5430	5340	5270	5180	5465	5305	348	1600	500	3850	10	1	69202637	3716	8.24	2.43	12	0.39	652.00	2213.00	6230	20230907	-13.80	2889	20230104	85.88	6230	-13.80	20230907	2889	85.88	20230104	20850	-74.24	20230629	4275	25.61	20230804	6.65	N	297890	500	347 억	749432	N	N	0	N	N
90	20231016	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	110	2	2.10	12155847200	2282354	64.28	5300	5410	5250	6820	3680	5250	5326.10	1.22	-116762	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3709	8.22	2.42	12	3.30	652.00	2213.00	6230	20230907	-13.96	2889	20230104	85.53	6230	-13.96	20230907	2889	85.53	20230104	20850	-74.29	20230629	4275	25.38	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
91	20231016	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	90	2	1.71	11381502180	2137664	60.20	5300	5410	5250	6820	3680	5250	5324.46	1.22	-114326	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3695	8.19	2.41	12	3.09	652.00	2213.00	6230	20230907	-14.29	2889	20230104	84.84	6230	-14.29	20230907	2889	84.84	20230104	20850	-74.39	20230629	4275	24.91	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
92	20231016	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	50	2	0.95	10684837700	2006501	56.51	5300	5410	5250	6820	3680	5250	5325.31	1.22	-115903	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3668	8.13	2.39	12	2.90	652.00	2213.00	6230	20230907	-14.93	2889	20230104	83.45	6230	-14.93	20230907	2889	83.45	20230104	20850	-74.58	20230629	4275	23.98	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
93	20231016	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	60	2	1.14	10086595450	1893950	53.34	5300	5410	5250	6820	3680	5250	5325.91	1.22	-99282	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3675	8.14	2.40	12	2.74	652.00	2213.00	6230	20230907	-14.77	2889	20230104	83.80	6230	-14.77	20230907	2889	83.80	20230104	20850	-74.53	20230629	4275	24.21	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
94	20231016	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	20	2	0.38	9482316770	1779753	50.12	5300	5410	5250	6820	3680	5250	5328.12	1.22	-93504	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3647	8.08	2.38	12	2.57	652.00	2213.00	6230	20230907	-15.41	2889	20230104	82.42	6230	-15.41	20230907	2889	82.42	20230104	20850	-74.72	20230629	4275	23.27	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
95	20231016	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	20	2	0.38	8377943930	1571515	44.26	5300	5410	5250	6820	3680	5250	5331.41	1.22	-101975	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3647	8.08	2.38	12	2.27	652.00	2213.00	6230	20230907	-15.41	2889	20230104	82.42	6230	-15.41	20230907	2889	82.42	20230104	20850	-74.72	20230629	4275	23.27	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
96	20231016	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	50	2	0.95	5214781520	979744	27.59	5300	5390	5250	6820	3680	5250	5323.00	1.22	-85175	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3668	8.13	2.39	12	1.42	652.00	2213.00	6230	20230907	-14.93	2889	20230104	83.45	6230	-14.93	20230907	2889	83.45	20230104	20850	-74.58	20230629	4275	23.98	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
97	20231016	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	90	2	1.71	1487047940	280018	7.89	5300	5340	5260	6820	3680	5250	5311.74	1.22	-33201	5583	5416	5243	5076	4903	5500	5160	348	1570	500	3780	10	1	69202637	3695	8.19	2.41	12	0.40	652.00	2213.00	6230	20230907	-14.29	2889	20230104	84.84	6230	-14.29	20230907	2889	84.84	20230104	20850	-74.39	20230629	4275	24.91	20230804	6.60	N	297890	500	347 억	845023	N	N	0	N	N
98	20231012	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	20	2	0.40	3959206940	782105	64.46	5020	5110	5020	6530	3530	5030	5062.30	1.03	37163	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3495	7.75	2.28	12	1.13	652.00	2213.00	6230	20230907	-18.94	2889	20230104	74.80	6230	-18.94	20230907	2889	74.80	20230104	20850	-75.78	20230629	4275	18.13	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
99	20231012	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	10	2	0.20	3583278410	707703	58.33	5020	5110	5020	6530	3530	5030	5063.25	1.03	35883	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3488	7.73	2.28	12	1.02	652.00	2213.00	6230	20230907	-19.10	2889	20230104	74.45	6230	-19.10	20230907	2889	74.45	20230104	20850	-75.83	20230629	4275	17.89	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
100	20231012	140922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	40	2	0.80	3101239410	612165	50.45	5020	5110	5020	6530	3530	5030	5066.02	1.03	29383	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3509	7.78	2.29	12	0.88	652.00	2213.00	6230	20230907	-18.62	2889	20230104	75.49	6230	-18.62	20230907	2889	75.49	20230104	20850	-75.68	20230629	4275	18.60	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
101	20231012	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	50	2	0.99	2778313780	548482	45.20	5020	5110	5020	6530	3530	5030	5065.46	1.03	22648	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3515	7.79	2.30	12	0.79	652.00	2213.00	6230	20230907	-18.46	2889	20230104	75.84	6230	-18.46	20230907	2889	75.84	20230104	20850	-75.64	20230629	4275	18.83	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
102	20231012	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	10	2	0.20	2193217620	432921	35.68	5020	5110	5020	6530	3530	5030	5066.09	1.03	28339	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3488	7.73	2.28	12	0.63	652.00	2213.00	6230	20230907	-19.10	2889	20230104	74.45	6230	-19.10	20230907	2889	74.45	20230104	20850	-75.83	20230629	4275	17.89	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
103	20231012	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	30	2	0.60	1749261760	344872	28.42	5020	5110	5020	6530	3530	5030	5072.21	1.03	47007	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3502	7.76	2.29	12	0.50	652.00	2213.00	6230	20230907	-18.78	2889	20230104	75.15	6230	-18.78	20230907	2889	75.15	20230104	20850	-75.73	20230629	4275	18.36	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
104	20231012	100923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	50	2	0.99	1325215870	261109	21.52	5020	5110	5020	6530	3530	5030	5075.34	1.03	48208	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3515	7.79	2.30	12	0.38	652.00	2213.00	6230	20230907	-18.46	2889	20230104	75.84	6230	-18.46	20230907	2889	75.84	20230104	20850	-75.64	20230629	4275	18.83	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
105	20231012	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	80	2	1.59	487245510	96131	7.92	5020	5110	5020	6530	3530	5030	5068.56	1.03	21427	5310	5170	5100	4960	4890	5135	4925	348	1500	500	3620	10	1	69202637	3536	7.84	2.31	12	0.14	652.00	2213.00	6230	20230907	-17.98	2889	20230104	76.88	6230	-17.98	20230907	2889	76.88	20230104	20850	-75.49	20230629	4275	19.53	20230804	6.52	N	297890	500	347 억	710378	N	N	0	N	N
106	20231011	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	100	2	2.03	6062604280	1188944	104.32	5110	5240	5030	6400	3455	4930	5099.28	1.08	-33968	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3481	7.71	2.27	12	1.72	652.00	2213.00	6230	20230907	-19.26	2889	20230104	74.11	6230	-19.26	20230907	2889	74.11	20230104	20850	-75.88	20230629	4275	17.66	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
107	20231011	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	120	2	2.43	5641511520	1105369	96.99	5110	5240	5040	6400	3455	4930	5103.74	1.08	-36954	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3495	7.75	2.28	12	1.60	652.00	2213.00	6230	20230907	-18.94	2889	20230104	74.80	6230	-18.94	20230907	2889	74.80	20230104	20850	-75.78	20230629	4275	18.13	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
108	20231011	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	130	2	2.64	5017272210	981927	86.16	5110	5240	5060	6400	3455	4930	5109.62	1.08	-40140	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3502	7.76	2.29	12	1.42	652.00	2213.00	6230	20230907	-18.78	2889	20230104	75.15	6230	-18.78	20230907	2889	75.15	20230104	20850	-75.73	20230629	4275	18.36	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
109	20231011	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	190	2	3.85	4338068310	848468	74.45	5110	5240	5070	6400	3455	4930	5112.82	1.08	-36696	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3543	7.85	2.31	12	1.23	652.00	2213.00	6230	20230907	-17.82	2889	20230104	77.22	6230	-17.82	20230907	2889	77.22	20230104	20850	-75.44	20230629	4275	19.77	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
110	20231011	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	180	2	3.65	3915145660	765720	67.19	5110	5240	5070	6400	3455	4930	5113.03	1.08	-38022	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3536	7.84	2.31	12	1.11	652.00	2213.00	6230	20230907	-17.98	2889	20230104	76.88	6230	-17.98	20230907	2889	76.88	20230104	20850	-75.49	20230629	4275	19.53	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
111	20231011	110928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	190	2	3.85	3512247430	686698	60.25	5110	5240	5070	6400	3455	4930	5114.69	1.08	-37405	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3543	7.85	2.31	12	0.99	652.00	2213.00	6230	20230907	-17.82	2889	20230104	77.22	6230	-17.82	20230907	2889	77.22	20230104	20850	-75.44	20230629	4275	19.77	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
112	20231011	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	170	2	3.45	2833110440	553311	48.55	5110	5240	5080	6400	3455	4930	5120.29	1.08	-26889	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3529	7.82	2.30	12	0.80	652.00	2213.00	6230	20230907	-18.14	2889	20230104	76.53	6230	-18.14	20230907	2889	76.53	20230104	20850	-75.54	20230629	4275	19.30	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
113	20231011	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	200	2	4.06	1297572770	252887	22.19	5110	5240	5080	6400	3455	4930	5131.04	1.08	-8205	5213	5071	4948	4806	4683	5010	4745	348	1470	500	3540	10	1	69202637	3550	7.87	2.32	12	0.37	652.00	2213.00	6230	20230907	-17.66	2889	20230104	77.57	6230	-17.66	20230907	2889	77.57	20230104	20850	-75.40	20230629	4275	20.00	20230804	6.55	N	297890	500	347 억	744340	N	N	0	N	N
114	20231010	161530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-90	5	-1.79	5598586495	1128578	110.98	5030	5090	4825	6520	3520	5020	4960.66	1.13	-36195	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	5	1	69202637	3412	7.56	2.23	12	1.63	652.00	2213.00	6230	20230907	-20.87	2889	20230104	70.65	6230	-20.87	20230907	2889	70.65	20230104	20850	-76.35	20230629	4275	15.32	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
115	20231010	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-90	5	-1.79	5314851235	1071111	105.33	5030	5090	4825	6520	3520	5020	4961.86	1.13	-22875	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	5	1	69202637	3412	7.56	2.23	12	1.55	652.00	2213.00	6230	20230907	-20.87	2889	20230104	70.65	6230	-20.87	20230907	2889	70.65	20230104	20850	-76.35	20230629	4275	15.32	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
116	20231010	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-95	5	-1.89	4553212545	915950	90.07	5030	5090	4825	6520	3520	5020	4970.89	1.13	-23605	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	5	1	69202637	3408	7.55	2.23	12	1.32	652.00	2213.00	6230	20230907	-20.95	2889	20230104	70.47	6230	-20.95	20230907	2889	70.47	20230104	20850	-76.38	20230629	4275	15.20	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
117	20231010	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-145	5	-2.89	3335806840	669724	65.86	5030	5090	4825	6520	3520	5020	4980.72	1.13	7908	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	5	1	69202637	3374	7.48	2.20	12	0.97	652.00	2213.00	6230	20230907	-21.75	2889	20230104	68.74	6230	-21.75	20230907	2889	68.74	20230104	20850	-76.62	20230629	4275	14.04	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
118	20231010	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-55	5	-1.10	2441213240	487370	47.93	5030	5090	4935	6520	3520	5020	5008.89	1.13	-15257	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	5	1	69202637	3436	7.62	2.24	12	0.70	652.00	2213.00	6230	20230907	-20.30	2889	20230104	71.86	6230	-20.30	20230907	2889	71.86	20230104	20850	-76.19	20230629	4275	16.14	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
119	20231010	110851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-10	5	-0.20	1988177845	396339	38.97	5030	5090	4950	6520	3520	5020	5016.33	1.13	-4693	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	10	1	69202637	3467	7.68	2.26	12	0.57	652.00	2213.00	6230	20230907	-19.58	2889	20230104	73.42	6230	-19.58	20230907	2889	73.42	20230104	20850	-75.97	20230629	4275	17.19	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
120	20231010	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-25	5	-0.50	1749743050	348647	34.28	5030	5090	4950	6520	3520	5020	5018.66	1.13	-3962	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	5	1	69202637	3457	7.66	2.26	12	0.50	652.00	2213.00	6230	20230907	-19.82	2889	20230104	72.90	6230	-19.82	20230907	2889	72.90	20230104	20850	-76.04	20230629	4275	16.84	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
121	20231010	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-10	5	-0.20	933733260	186279	18.32	5030	5070	4950	6520	3520	5020	5012.45	1.13	-15863	5243	5131	4908	4796	4573	5187	4852	348	1500	500	3610	10	1	69202637	3467	7.68	2.26	12	0.27	652.00	2213.00	6230	20230907	-19.58	2889	20230104	73.42	6230	-19.58	20230907	2889	73.42	20230104	20850	-75.97	20230629	4275	17.19	20230804	6.71	N	297890	500	347 억	778907	N	N	0	N	N
122	20231006	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	330	2	7.04	4951472555	1008337	86.91	4685	5020	4685	6090	3285	4690	4910.97	1.03	35565	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	10	1	69202637	3474	7.70	2.27	12	1.46	652.00	2213.00	6230	20230907	-19.42	2889	20230104	73.76	6230	-19.42	20230907	2889	73.76	20230104	20850	-75.92	20230629	4275	17.43	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
123	20231006	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	275	2	5.86	4370249170	891931	76.88	4685	5010	4685	6090	3285	4690	4900.45	1.03	43407	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3436	7.62	2.24	12	1.29	652.00	2213.00	6230	20230907	-20.30	2889	20230104	71.86	6230	-20.30	20230907	2889	71.86	20230104	20850	-76.19	20230629	4275	16.14	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
124	20231006	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	260	2	5.54	3893286685	795469	68.57	4685	5010	4685	6090	3285	4690	4895.08	1.03	38249	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3426	7.59	2.24	12	1.15	652.00	2213.00	6230	20230907	-20.55	2889	20230104	71.34	6230	-20.55	20230907	2889	71.34	20230104	20850	-76.26	20230629	4275	15.79	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
125	20231006	130843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	275	2	5.86	3445173830	705010	60.77	4685	5010	4685	6090	3285	4690	4887.52	1.03	35589	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3436	7.62	2.24	12	1.02	652.00	2213.00	6230	20230907	-20.30	2889	20230104	71.86	6230	-20.30	20230907	2889	71.86	20230104	20850	-76.19	20230629	4275	16.14	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
126	20231006	120841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	290	2	6.18	3225167535	660670	56.95	4685	5010	4685	6090	3285	4690	4882.52	1.03	26912	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3446	7.64	2.25	12	0.95	652.00	2213.00	6230	20230907	-20.06	2889	20230104	72.38	6230	-20.06	20230907	2889	72.38	20230104	20850	-76.12	20230629	4275	16.49	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
127	20231006	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	245	2	5.22	2451852750	504620	43.50	4685	4980	4685	6090	3285	4690	4859.80	1.03	24505	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3415	7.57	2.23	12	0.73	652.00	2213.00	6230	20230907	-20.79	2889	20230104	70.82	6230	-20.79	20230907	2889	70.82	20230104	20850	-76.33	20230629	4275	15.44	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
128	20231006	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	210	2	4.48	1686613290	349684	30.14	4685	4905	4685	6090	3285	4690	4824.38	1.03	32664	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3391	7.52	2.21	12	0.51	652.00	2213.00	6230	20230907	-21.35	2889	20230104	69.61	6230	-21.35	20230907	2889	69.61	20230104	20850	-76.50	20230629	4275	14.62	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N
129	20231006	090832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	75	2	1.60	480115320	100880	8.70	4685	4825	4685	6090	3285	4690	4761.34	1.03	15632	5106	4897	4736	4527	4366	4817	4447	348	1400	500	3370	5	1	69202637	3298	7.31	2.15	12	0.15	652.00	2213.00	6230	20230907	-23.52	2889	20230104	64.94	6230	-23.52	20230907	2889	64.94	20230104	20850	-77.15	20230629	4275	11.46	20230804	6.67	N	297890	500	347 억	710102	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History