KissMeData/302430/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161129	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	10270	-650	5	-5.95	557353700	53693	55.81	11070	11070	10100	14190	7650	10920	10380.40	0.27	0	3044	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1010	37.62	1.78	12	0.55	273.00	5772.00	17910	20230725	-42.66	9800	20221027	4.80	17910	-42.66	20230725	10100	1.68	20231031	17910	-42.66	20230725	10100	1.68	20231031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
3	20231031	151140	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	10170	-750	5	-6.87	527424820	50763	52.76	11070	11070	10100	14190	7650	10920	10389.95	0.27	0	2131	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1000	37.25	1.76	12	0.52	273.00	5772.00	17910	20230725	-43.22	9800	20221027	3.78	17910	-43.22	20230725	10100	0.69	20231031	17910	-43.22	20230725	10100	0.69	20231031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
4	20231031	141150	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	10170	-750	5	-6.87	485421700	46633	48.47	11070	11070	10100	14190	7650	10920	10409.40	0.27	0	1056	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1000	37.25	1.76	12	0.47	273.00	5772.00	17910	20230725	-43.22	9800	20221027	3.78	17910	-43.22	20230725	10100	0.69	20231031	17910	-43.22	20230725	10100	0.69	20231031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
5	20231031	131140	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	10310	-610	5	-5.59	448699220	43056	44.75	11070	11070	10100	14190	7650	10920	10421.29	0.27	0	1746	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1014	37.77	1.79	12	0.44	273.00	5772.00	17910	20230725	-42.43	9800	20221027	5.20	17910	-42.43	20230725	10100	2.08	20231031	17910	-42.43	20230725	10100	2.08	20231031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
6	20231031	121141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	-520	5	-4.76	276934510	26189	27.22	11070	11070	10360	14190	7650	10920	10574.46	0.27	0	-4426	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1023	38.10	1.80	12	0.27	273.00	5772.00	17910	20230725	-41.93	9800	20221027	6.12	17910	-41.93	20230725	10360	0.39	20231031	17910	-41.93	20230725	10100	2.97	20221031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
7	20231031	111210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10560	-360	5	-3.30	248082290	23425	24.35	11070	11070	10480	14190	7650	10920	10590.49	0.27	0	-3030	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1038	38.68	1.83	12	0.24	273.00	5772.00	17910	20230725	-41.04	9800	20221027	7.76	17910	-41.04	20230725	10480	0.76	20231031	17910	-41.04	20230725	10100	4.55	20221031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
8	20231031	101149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-320	5	-2.93	127230510	11934	12.40	11070	11070	10500	14190	7650	10920	10661.18	0.27	0	-1838	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1042	38.83	1.84	12	0.12	273.00	5772.00	17910	20230725	-40.82	9800	20221027	8.16	17910	-40.82	20230725	10500	0.95	20231031	17910	-40.82	20230725	10100	4.95	20221031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
9	20231031	091149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	-80	5	-0.73	22699120	2091	2.17	11070	11070	10750	14190	7650	10920	10855.63	0.27	0	-1506	12086	11502	11106	10522	10126	11305	10325	49	3270	500	7640	10	1	9833208	1066	39.71	1.88	12	0.02	273.00	5772.00	17910	20230725	-39.48	9800	20221027	10.61	17910	-39.48	20230725	10710	1.21	20231030	17910	-39.48	20230725	10100	7.33	20221031	1.45	N	302430	500	49 억	26485	N	N	15	N	N
10	20231030	161126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	-830	5	-7.06	1045226110	95569	786.32	11220	11690	10710	15270	8230	11750	10936.92	0.14	0	13567	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1074	40.00	1.89	12	0.97	273.00	5772.00	17910	20230725	-39.03	9700	20221026	12.58	17910	-39.03	20230725	10710	1.96	20231030	17910	-39.03	20230725	10100	8.12	20221031	1.43	N	302430	500	49 억	14164	N	N	15	N	N
11	20231030	151101	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	-1000	5	-8.51	1007913820	92136	758.07	11220	11690	10710	15270	8230	11750	10939.41	0.14	0	13187	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1057	39.38	1.86	12	0.94	273.00	5772.00	17910	20230725	-39.98	9700	20221026	10.82	17910	-39.98	20230725	10710	0.37	20231030	17910	-39.98	20230725	10100	6.44	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
12	20231030	141058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-750	5	-6.38	715098210	64951	534.40	11220	11690	10720	15270	8230	11750	11009.81	0.14	0	5377	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1082	40.29	1.91	12	0.66	273.00	5772.00	17910	20230725	-38.58	9700	20221026	13.40	17910	-38.58	20230725	10720	2.61	20231030	17910	-38.58	20230725	10100	8.91	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
13	20231030	131103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11210	-540	5	-4.60	662038060	60140	494.82	11220	11690	10720	15270	8230	11750	11008.28	0.14	0	5485	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1102	41.06	1.94	12	0.61	273.00	5772.00	17910	20230725	-37.41	9700	20221026	15.57	17910	-37.41	20230725	10720	4.57	20231030	17910	-37.41	20230725	10100	10.99	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
14	20231030	121052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-710	5	-6.04	617689990	56155	462.03	11220	11690	10720	15270	8230	11750	10999.73	0.14	0	2935	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1086	40.44	1.91	12	0.57	273.00	5772.00	17910	20230725	-38.36	9700	20221026	13.81	17910	-38.36	20230725	10720	2.99	20231030	17910	-38.36	20230725	10100	9.31	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
15	20231030	111054	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	-680	5	-5.79	600133350	54562	448.92	11220	11690	10720	15270	8230	11750	10999.11	0.14	0	2670	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1089	40.55	1.92	12	0.55	273.00	5772.00	17910	20230725	-38.19	9700	20221026	14.12	17910	-38.19	20230725	10720	3.26	20231030	17910	-38.19	20230725	10100	9.60	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
16	20231030	101050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	-860	5	-7.32	446595550	40353	332.01	11220	11690	10760	15270	8230	11750	11067.22	0.14	0	-487	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1071	39.89	1.89	12	0.41	273.00	5772.00	17910	20230725	-39.20	9700	20221026	12.27	17910	-39.20	20230725	10760	1.21	20231030	17910	-39.20	20230725	10100	7.82	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
17	20231030	091050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	-550	5	-4.68	103679000	9186	75.58	11220	11690	11200	15270	8230	11750	11286.63	0.14	0	2045	12250	12000	11750	11500	11250	11875	11375	49	3520	500	8220	10	1	9833208	1101	41.03	1.94	12	0.09	273.00	5772.00	17910	20230725	-37.47	9700	20221026	15.46	17910	-37.47	20230725	10850	3.23	20231026	17910	-37.47	20230725	10100	10.89	20221031	1.43	N	302430	500	49 억	14164	N	N	0	N	N
18	20231027	160959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	-210	5	-1.76	143238010	12153	30.49	11830	12000	11500	15540	8380	11960	11786.23	0.16	-77	-1228	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1155	43.04	2.04	12	0.12	273.00	5772.00	17910	20230725	-34.39	9470	20221025	24.08	17910	-34.39	20230725	10850	8.29	20231026	17910	-34.39	20230725	9800	19.90	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
19	20231027	151052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11690	-270	5	-2.26	125313380	10621	26.65	11830	12000	11500	15540	8380	11960	11798.64	0.16	-77	-1074	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1150	42.82	2.03	12	0.11	273.00	5772.00	17910	20230725	-34.73	9470	20221025	23.44	17910	-34.73	20230725	10850	7.74	20231026	17910	-34.73	20230725	9800	19.29	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
20	20231027	141050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	-150	5	-1.25	103709010	8782	22.04	11830	12000	11500	15540	8380	11960	11809.27	0.16	-77	-1194	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1161	43.26	2.05	12	0.09	273.00	5772.00	17910	20230725	-34.06	9470	20221025	24.71	17910	-34.06	20230725	10850	8.85	20231026	17910	-34.06	20230725	9800	20.51	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
21	20231027	131040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11830	-130	5	-1.09	95569480	8090	20.30	11830	12000	11500	15540	8380	11960	11813.29	0.16	-77	-835	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1163	43.33	2.05	12	0.08	273.00	5772.00	17910	20230725	-33.95	9470	20221025	24.92	17910	-33.95	20230725	10850	9.03	20231026	17910	-33.95	20230725	9800	20.71	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
22	20231027	121052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-10	5	-0.08	83420690	7067	17.73	11830	12000	11500	15540	8380	11960	11804.26	0.16	-77	-121	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1175	43.77	2.07	12	0.07	273.00	5772.00	17910	20230725	-33.28	9470	20221025	26.19	17910	-33.28	20230725	10850	10.14	20231026	17910	-33.28	20230725	9800	21.94	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
23	20231027	111059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-10	5	-0.08	79413940	6732	16.89	11830	12000	11500	15540	8380	11960	11796.49	0.16	-77	-117	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1175	43.77	2.07	12	0.07	273.00	5772.00	17910	20230725	-33.28	9470	20221025	26.19	17910	-33.28	20230725	10850	10.14	20231026	17910	-33.28	20230725	9800	21.94	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
24	20231027	101048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	-200	5	-1.67	62249840	5294	13.28	11830	11950	11500	15540	8380	11960	11758.56	0.16	-77	77	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1156	43.08	2.04	12	0.05	273.00	5772.00	17910	20230725	-34.34	9470	20221025	24.18	17910	-34.34	20230725	10850	8.39	20231026	17910	-34.34	20230725	9800	20.00	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
25	20231027	091052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	-50	5	-0.42	12141270	1024	2.57	11830	11950	11830	15540	8380	11960	11856.71	0.16	-77	327	13126	12542	11696	11112	10266	12120	10690	49	3580	500	8370	10	1	9833208	1171	43.63	2.06	12	0.01	273.00	5772.00	17910	20230725	-33.50	9470	20221025	25.77	17910	-33.50	20230725	10850	9.77	20231026	17910	-33.50	20230725	9800	21.53	20221027	1.43	N	302430	500	49 억	15392	N	N	8	N	N
26	20231026	161035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	-690	5	-5.45	463436770	39761	228.89	12030	12280	10850	16440	8860	12650	11655.46	0.10	0	5301	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1176	43.81	2.07	12	0.40	273.00	5772.00	17910	20230725	-33.22	9190	20221024	30.14	17910	-33.22	20230725	10850	10.23	20231026	17910	-33.22	20230725	9700	23.30	20221026	1.42	N	302430	500	49 억	10165	N	N	8	N	N
27	20231026	151034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	-660	5	-5.22	455800860	39121	225.21	12030	12280	10850	16440	8860	12650	11651.05	0.10	0	5637	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1179	43.92	2.08	12	0.40	273.00	5772.00	17910	20230725	-33.05	9190	20221024	30.47	17910	-33.05	20230725	10850	10.51	20231026	17910	-33.05	20230725	9700	23.61	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
28	20231026	141036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11820	-830	5	-6.56	444824720	38195	219.88	12030	12280	10850	16440	8860	12650	11646.15	0.10	0	5917	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1162	43.30	2.05	12	0.39	273.00	5772.00	17910	20230725	-34.00	9190	20221024	28.62	17910	-34.00	20230725	10850	8.94	20231026	17910	-34.00	20230725	9700	21.86	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
29	20231026	131035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	-680	5	-5.38	195687400	16234	93.45	12030	12280	11950	16440	8860	12650	12054.17	0.10	0	-729	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1177	43.85	2.07	12	0.17	273.00	5772.00	17910	20230725	-33.17	9190	20221024	30.25	17910	-33.17	20230725	11950	0.17	20231026	17910	-33.17	20230725	9700	23.40	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
30	20231026	121026	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	-590	5	-4.66	117293830	9700	55.84	12030	12280	12010	16440	8860	12650	12092.15	0.10	0	692	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1186	44.18	2.09	12	0.10	273.00	5772.00	17910	20230725	-32.66	9190	20221024	31.23	17910	-32.66	20230725	12000	0.50	20231020	17910	-32.66	20230725	9700	24.33	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
31	20231026	111043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	-550	5	-4.35	93239720	7707	44.37	12030	12280	12010	16440	8860	12650	12098.06	0.10	0	1282	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1190	44.32	2.10	12	0.08	273.00	5772.00	17910	20230725	-32.44	9190	20221024	31.66	17910	-32.44	20230725	12000	0.83	20231020	17910	-32.44	20230725	9700	24.74	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
32	20231026	101038	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12140	-510	5	-4.03	78221380	6469	37.24	12030	12280	12010	16440	8860	12650	12091.73	0.10	0	1124	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1194	44.47	2.10	12	0.07	273.00	5772.00	17910	20230725	-32.22	9190	20221024	32.10	17910	-32.22	20230725	12000	1.17	20231020	17910	-32.22	20230725	9700	25.15	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
33	20231026	091035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12220	-430	5	-3.40	32211880	2673	15.39	12030	12280	12010	16440	8860	12650	12050.83	0.10	0	615	13390	13020	12630	12260	11870	12825	12065	49	3790	500	8850	10	1	9833208	1202	44.76	2.12	12	0.03	273.00	5772.00	17910	20230725	-31.77	9190	20221024	32.97	17910	-31.77	20230725	12000	1.83	20231020	17910	-31.77	20230725	9700	25.98	20221026	1.42	N	302430	500	49 억	10165	N	N	0	N	N
34	20231025	161037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12650	-170	5	-1.33	216688360	17368	88.07	12900	13000	12240	16660	8980	12820	12474.35	0.14	0	-3429	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1244	46.34	2.19	12	0.18	273.00	5772.00	17910	20230725	-29.37	9050	20221021	39.78	17910	-29.37	20230725	12000	5.42	20231020	17910	-29.37	20230725	9470	33.58	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
35	20231025	151036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	-440	5	-3.43	206495850	16561	83.98	12900	13000	12240	16660	8980	12820	12468.80	0.14	0	-3290	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1217	45.35	2.14	12	0.17	273.00	5772.00	17910	20230725	-30.88	9050	20221021	36.80	17910	-30.88	20230725	12000	3.17	20231020	17910	-30.88	20230725	9470	30.73	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
36	20231025	141031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12250	-570	5	-4.45	184470390	14776	74.93	12900	13000	12240	16660	8980	12820	12484.46	0.14	0	-4096	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1205	44.87	2.12	12	0.15	273.00	5772.00	17910	20230725	-31.60	9050	20221021	35.36	17910	-31.60	20230725	12000	2.08	20231020	17910	-31.60	20230725	9470	29.36	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
37	20231025	131032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12270	-550	5	-4.29	145393130	11591	58.77	12900	13000	12270	16660	8980	12820	12543.62	0.14	0	-3986	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1207	44.95	2.13	12	0.12	273.00	5772.00	17910	20230725	-31.49	9050	20221021	35.58	17910	-31.49	20230725	12000	2.25	20231020	17910	-31.49	20230725	9470	29.57	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
38	20231025	121035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12400	-420	5	-3.28	93420580	7373	37.39	12900	13000	12400	16660	8980	12820	12670.63	0.14	0	-3403	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1219	45.42	2.15	12	0.07	273.00	5772.00	17910	20230725	-30.76	9050	20221021	37.02	17910	-30.76	20230725	12000	3.33	20231020	17910	-30.76	20230725	9470	30.94	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
39	20231025	111035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12630	-190	5	-1.48	72146860	5670	28.75	12900	13000	12450	16660	8980	12820	12724.31	0.14	0	-2885	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1242	46.26	2.19	12	0.06	273.00	5772.00	17910	20230725	-29.48	9050	20221021	39.56	17910	-29.48	20230725	12000	5.25	20231020	17910	-29.48	20230725	9470	33.37	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
40	20231025	101036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	-320	5	-2.50	51781510	4058	20.58	12900	13000	12450	16660	8980	12820	12760.35	0.14	0	-1517	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1229	45.79	2.17	12	0.04	273.00	5772.00	17910	20230725	-30.21	9050	20221021	38.12	17910	-30.21	20230725	12000	4.17	20231020	17910	-30.21	20230725	9470	32.00	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
41	20231025	091032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12660	-160	5	-1.25	27426510	2126	10.78	12900	13000	12640	16660	8980	12820	12900.52	0.14	0	-1103	13586	13202	12726	12342	11866	12965	12105	49	3840	500	8970	10	1	9833208	1245	46.37	2.19	12	0.02	273.00	5772.00	17910	20230725	-29.31	9050	20221021	39.89	17910	-29.31	20230725	12000	5.50	20231020	17910	-29.31	20230725	9470	33.69	20221025	1.44	N	302430	500	49 억	13671	N	N	2	N	N
42	20231024	161009	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12820	-30	5	-0.23	249262960	19721	195.33	12860	13110	12250	16700	9000	12850	12639.47	0.08	0	5234	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1261	46.96	2.22	12	0.20	273.00	5772.00	17910	20230725	-28.42	9050	20221021	41.66	17910	-28.42	20230725	12000	6.83	20231020	17910	-28.42	20230725	9190	39.50	20221024	1.45	N	302430	500	49 억	8351	N	N	2	N	N
43	20231024	151025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12780	-70	5	-0.54	238216110	18858	186.79	12860	13110	12250	16700	9000	12850	12632.10	0.08	0	4809	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1257	46.81	2.21	12	0.19	273.00	5772.00	17910	20230725	-28.64	9050	20221021	41.22	17910	-28.64	20230725	12000	6.50	20231020	17910	-28.64	20230725	9190	39.06	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
44	20231024	141008	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12760	-90	5	-0.70	143929690	11407	112.99	12860	13110	12250	16700	9000	12850	12617.66	0.08	0	332	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1255	46.74	2.21	12	0.12	273.00	5772.00	17910	20230725	-28.75	9050	20221021	40.99	17910	-28.75	20230725	12000	6.33	20231020	17910	-28.75	20230725	9190	38.85	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
45	20231024	131013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	-260	5	-2.02	116268200	9207	91.19	12860	13110	12250	16700	9000	12850	12628.24	0.08	0	-617	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1238	46.12	2.18	12	0.09	273.00	5772.00	17910	20230725	-29.70	9050	20221021	39.12	17910	-29.70	20230725	12000	4.92	20231020	17910	-29.70	20230725	9190	37.00	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
46	20231024	121024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12630	-220	5	-1.71	68975960	5430	53.78	12860	13110	12250	16700	9000	12850	12702.76	0.08	0	-1483	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1242	46.26	2.19	12	0.06	273.00	5772.00	17910	20230725	-29.48	9050	20221021	39.56	17910	-29.48	20230725	12000	5.25	20231020	17910	-29.48	20230725	9190	37.43	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
47	20231024	111020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	-260	5	-2.02	54760250	4297	42.56	12860	13110	12250	16700	9000	12850	12743.83	0.08	0	-1754	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1238	46.12	2.18	12	0.04	273.00	5772.00	17910	20230725	-29.70	9050	20221021	39.12	17910	-29.70	20230725	12000	4.92	20231020	17910	-29.70	20230725	9190	37.00	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
48	20231024	101010	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	-160	5	-1.25	26591900	2066	20.46	12860	13110	12690	16700	9000	12850	12871.20	0.08	0	-1368	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1248	46.48	2.20	12	0.02	273.00	5772.00	17910	20230725	-29.15	9050	20221021	40.22	17910	-29.15	20230725	12000	5.75	20231020	17910	-29.15	20230725	9190	38.08	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
49	20231024	091018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12870	20	2	0.16	1857690	143	1.42	12860	13110	12860	16700	9000	12850	12990.84	0.08	0	-25	13376	13112	12936	12672	12496	13025	12585	49	3850	500	8990	10	1	9833208	1266	47.14	2.23	12	0.00	273.00	5772.00	17910	20230725	-28.14	9050	20221021	42.21	17910	-28.14	20230725	12000	7.25	20231020	17910	-28.14	20230725	9190	40.04	20221024	1.45	N	302430	500	49 억	8351	N	N	0	N	N
50	20231023	161002	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12850	-370	5	-2.80	129181740	10028	39.15	13200	13200	12760	17180	9260	13220	12882.14	0.08	0	475	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1264	47.07	2.23	12	0.10	273.00	5772.00	17910	20230725	-28.25	9050	20221021	41.99	17910	-28.25	20230725	12000	7.08	20231020	17910	-28.25	20230725	9190	39.83	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
51	20231023	151008	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12830	-390	5	-2.95	125840160	9768	38.13	13200	13200	12760	17180	9260	13220	12882.90	0.08	0	513	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1262	47.00	2.22	12	0.10	273.00	5772.00	17910	20230725	-28.36	9050	20221021	41.77	17910	-28.36	20230725	12000	6.92	20231020	17910	-28.36	20230725	9190	39.61	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
52	20231023	141007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12890	-330	5	-2.50	103168470	7999	31.23	13200	13200	12760	17180	9260	13220	12897.67	0.08	0	879	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1268	47.22	2.23	12	0.08	273.00	5772.00	17910	20230725	-28.03	9050	20221021	42.43	17910	-28.03	20230725	12000	7.42	20231020	17910	-28.03	20230725	9190	40.26	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
53	20231023	131013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12760	-460	5	-3.48	92631350	7176	28.01	13200	13200	12760	17180	9260	13220	12908.49	0.08	0	1050	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1255	46.74	2.21	12	0.07	273.00	5772.00	17910	20230725	-28.75	9050	20221021	40.99	17910	-28.75	20230725	12000	6.33	20231020	17910	-28.75	20230725	9190	38.85	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
54	20231023	121003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12950	-270	5	-2.04	73232880	5661	22.10	13200	13200	12810	17180	9260	13220	12936.39	0.08	0	1426	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1273	47.44	2.24	12	0.06	273.00	5772.00	17910	20230725	-27.69	9050	20221021	43.09	17910	-27.69	20230725	12000	7.92	20231020	17910	-27.69	20230725	9190	40.91	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
55	20231023	111000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13020	-200	5	-1.51	61121350	4721	18.43	13200	13200	12810	17180	9260	13220	12946.70	0.08	0	1682	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1280	47.69	2.26	12	0.05	273.00	5772.00	17910	20230725	-27.30	9050	20221021	43.87	17910	-27.30	20230725	12000	8.50	20231020	17910	-27.30	20230725	9190	41.68	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
56	20231023	100953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13010	-210	5	-1.59	53266850	4118	16.08	13200	13200	12810	17180	9260	13220	12935.13	0.08	0	1708	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1279	47.66	2.25	12	0.04	273.00	5772.00	17910	20230725	-27.36	9050	20221021	43.76	17910	-27.36	20230725	12000	8.42	20231020	17910	-27.36	20230725	9190	41.57	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
57	20231023	091013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13020	-200	5	-1.51	7593940	579	2.26	13200	13200	12810	17180	9260	13220	13115.61	0.08	0	-359	14100	13660	12830	12390	11560	13880	12610	49	3960	500	9250	10	1	9833208	1280	47.69	2.26	12	0.01	273.00	5772.00	17910	20230725	-27.30	9050	20221021	43.87	17910	-27.30	20230725	12000	8.50	20231020	17910	-27.30	20230725	9190	41.68	20221024	1.45	N	302430	500	49 억	7871	N	N	0	N	N
58	20231020	160958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13220	320	2	2.48	322789560	25604	89.57	12670	13270	12000	16770	9030	12900	12605.03	0.06	-77	1625	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1300	48.42	2.29	12	0.26	273.00	5772.00	17910	20230725	-26.19	9050	20221021	46.08	17910	-26.19	20230725	12000	10.17	20231020	17910	-26.19	20230725	9050	46.08	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
59	20231020	150957	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13100	200	2	1.55	305761210	24313	85.06	12670	13100	12000	16770	9030	12900	12576.04	0.06	-77	2224	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1288	47.99	2.27	12	0.25	273.00	5772.00	17910	20230725	-26.86	9050	20221021	44.75	17910	-26.86	20230725	12000	9.17	20231020	17910	-26.86	20230725	9050	44.75	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
60	20231020	141008	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12970	70	2	0.54	260026270	20790	72.73	12670	13000	12000	16770	9030	12900	12507.28	0.06	-77	1912	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1275	47.51	2.25	12	0.21	273.00	5772.00	17910	20230725	-27.58	9050	20221021	43.31	17910	-27.58	20230725	12000	8.08	20231020	17910	-27.58	20230725	9050	43.31	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
61	20231020	130940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12540	-360	5	-2.79	212101110	17027	59.57	12670	13000	12000	16770	9030	12900	12456.75	0.06	-77	693	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1233	45.93	2.17	12	0.17	273.00	5772.00	17910	20230725	-29.98	9050	20221021	38.56	17910	-29.98	20230725	12000	4.50	20231020	17910	-29.98	20230725	9050	38.56	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
62	20231020	120951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	-520	5	-4.03	200837050	16126	56.41	12670	13000	12000	16770	9030	12900	12454.24	0.06	-77	543	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1217	45.35	2.14	12	0.16	273.00	5772.00	17910	20230725	-30.88	9050	20221021	36.80	17910	-30.88	20230725	12000	3.17	20231020	17910	-30.88	20230725	9050	36.80	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
63	20231020	111002	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	-720	5	-5.58	174544470	13976	48.89	12670	13000	12000	16770	9030	12900	12488.87	0.06	-77	-99	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1198	44.62	2.11	12	0.14	273.00	5772.00	17910	20230725	-31.99	9050	20221021	34.59	17910	-31.99	20230725	12000	1.50	20231020	17910	-31.99	20230725	9050	34.59	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
64	20231020	100952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12240	-660	5	-5.12	154057710	12284	42.97	12670	13000	12000	16770	9030	12900	12541.33	0.06	-77	-391	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1204	44.84	2.12	12	0.12	273.00	5772.00	17910	20230725	-31.66	9050	20221021	35.25	17910	-31.66	20230725	12000	2.00	20231020	17910	-31.66	20230725	9050	35.25	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
65	20231020	090950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12880	-20	5	-0.16	52477150	4106	14.36	12670	13000	12670	16770	9030	12900	12780.60	0.06	-77	655	14886	13892	13316	12322	11746	13605	12035	49	3870	500	9030	10	1	9833208	1267	47.18	2.23	12	0.04	273.00	5772.00	17910	20230725	-28.08	9050	20221021	42.32	17910	-28.08	20230725	12050	6.89	20230103	17910	-28.08	20230725	9050	42.32	20221021	1.46	N	302430	500	49 억	6136	N	N	0	N	N
66	20231019	160949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12900	-1250	5	-8.83	379556690	28352	316.75	14010	14310	12740	18390	9910	14150	13394.56	0.08	0	-1438	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1268	47.25	2.23	12	0.29	273.00	5772.00	17910	20230725	-27.97	8890	20221017	45.11	17910	-27.97	20230725	12050	7.05	20230103	17910	-27.97	20230725	9050	42.54	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
67	20231019	150939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	-1190	5	-8.41	278076220	20494	228.96	14010	14310	12740	18390	9910	14150	13568.66	0.08	0	-3336	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1274	47.47	2.25	12	0.21	273.00	5772.00	17910	20230725	-27.64	8890	20221017	45.78	17910	-27.64	20230725	12050	7.55	20230103	17910	-27.64	20230725	9050	43.20	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
68	20231019	140953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13500	-650	5	-4.59	176121240	12714	142.04	14010	14310	13460	18390	9910	14150	13852.54	0.08	0	-1780	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1327	49.45	2.34	12	0.13	273.00	5772.00	17910	20230725	-24.62	8890	20221017	51.86	17910	-24.62	20230725	12050	12.03	20230103	17910	-24.62	20230725	9050	49.17	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
69	20231019	130943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13690	-460	5	-3.25	142238850	10224	114.22	14010	14310	13680	18390	9910	14150	13912.25	0.08	0	-1714	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1346	50.15	2.37	12	0.10	273.00	5772.00	17910	20230725	-23.56	8890	20221017	53.99	17910	-23.56	20230725	12050	13.61	20230103	17910	-23.56	20230725	9050	51.27	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
70	20231019	120950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13840	-310	5	-2.19	121613890	8722	97.44	14010	14310	13700	18390	9910	14150	13943.35	0.08	0	-1448	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1361	50.70	2.40	12	0.09	273.00	5772.00	17910	20230725	-22.72	8890	20221017	55.68	17910	-22.72	20230725	12050	14.85	20230103	17910	-22.72	20230725	9050	52.93	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
71	20231019	110945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13950	-200	5	-1.41	79330750	5668	63.32	14010	14310	13950	18390	9910	14150	13996.25	0.08	0	-438	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1372	51.10	2.42	12	0.06	273.00	5772.00	17910	20230725	-22.11	8890	20221017	56.92	17910	-22.11	20230725	12050	15.77	20230103	17910	-22.11	20230725	9050	54.14	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
72	20231019	100939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14050	-100	5	-0.71	36275650	2588	28.91	14010	14310	13960	18390	9910	14150	14016.87	0.08	0	-412	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1382	51.47	2.43	12	0.03	273.00	5772.00	17910	20230725	-21.55	8890	20221017	58.04	17910	-21.55	20230725	12050	16.60	20230103	17910	-21.55	20230725	9050	55.25	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
73	20231019	090948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	100	2	0.71	10586200	755	8.43	14010	14310	14010	18390	9910	14150	14021.46	0.08	0	459	14703	14426	14213	13936	13723	14320	13830	49	4240	500	9900	10	1	9833208	1401	52.20	2.47	12	0.01	273.00	5772.00	17910	20230725	-20.44	8890	20221017	60.29	17910	-20.44	20230725	12050	18.26	20230103	17910	-20.44	20230725	9050	57.46	20221021	1.45	N	302430	500	49 억	7640	N	N	0	N	N
74	20231018	160952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	-50	5	-0.35	123643550	8760	30.65	14490	14490	14000	18460	9940	14200	14114.56	0.11	-77	-2875	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1391	51.83	2.45	12	0.09	273.00	5772.00	17910	20230725	-20.99	8890	20221017	59.17	17910	-20.99	20230725	12050	17.43	20230103	17910	-20.99	20230725	9050	56.35	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
75	20231018	150943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	-50	5	-0.35	121450340	8605	30.11	14490	14490	14000	18460	9940	14200	14113.93	0.11	-77	-2872	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1391	51.83	2.45	12	0.09	273.00	5772.00	17910	20230725	-20.99	8890	20221017	59.17	17910	-20.99	20230725	12050	17.43	20230103	17910	-20.99	20230725	9050	56.35	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
76	20231018	140929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14090	-110	5	-0.77	100507540	7120	24.91	14490	14490	14000	18460	9940	14200	14116.23	0.11	-77	-1967	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1385	51.61	2.44	12	0.07	273.00	5772.00	17910	20230725	-21.33	8890	20221017	58.49	17910	-21.33	20230725	12050	16.93	20230103	17910	-21.33	20230725	9050	55.69	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
77	20231018	130926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14130	-70	5	-0.49	96338900	6825	23.88	14490	14490	14000	18460	9940	14200	14115.59	0.11	-77	-1744	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1389	51.76	2.45	12	0.07	273.00	5772.00	17910	20230725	-21.11	8890	20221017	58.94	17910	-21.11	20230725	12050	17.26	20230103	17910	-21.11	20230725	9050	56.13	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
78	20231018	120944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14090	-110	5	-0.77	55954570	3946	13.81	14490	14490	14050	18460	9940	14200	14180.07	0.11	-77	-842	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1385	51.61	2.44	12	0.04	273.00	5772.00	17910	20230725	-21.33	8890	20221017	58.49	17910	-21.33	20230725	12050	16.93	20230103	17910	-21.33	20230725	9050	55.69	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
79	20231018	110936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14120	-80	5	-0.56	52088460	3672	12.85	14490	14490	14050	18460	9940	14200	14185.31	0.11	-77	-820	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1388	51.72	2.45	12	0.04	273.00	5772.00	17910	20230725	-21.16	8890	20221017	58.83	17910	-21.16	20230725	12050	17.18	20230103	17910	-21.16	20230725	9050	56.02	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
80	20231018	100948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-100	5	-0.70	39875690	2807	9.82	14490	14490	14050	18460	9940	14200	14205.80	0.11	-77	-902	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1386	51.65	2.44	12	0.03	273.00	5772.00	17910	20230725	-21.27	8890	20221017	58.61	17910	-21.27	20230725	12050	17.01	20230103	17910	-21.27	20230725	9050	55.80	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
81	20231018	090932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14400	200	2	1.41	694080	48	0.17	14490	14490	14400	18460	9940	14200	14460.00	0.11	-77	-14	15100	14650	14400	13950	13700	14525	13825	49	4260	500	9940	10	1	9833208	1416	52.75	2.49	12	0.00	273.00	5772.00	17910	20230725	-19.60	8890	20221017	61.98	17910	-19.60	20230725	12050	19.50	20230103	17910	-19.60	20230725	9050	59.12	20221021	1.46	N	302430	500	49 억	10508	N	N	0	N	N
82	20231017	160933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14200	-510	5	-3.47	406571960	28342	340.32	14850	14850	14150	19120	10300	14710	14345.23	0.06	0	4733	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1396	52.01	2.46	12	0.29	273.00	5772.00	17910	20230725	-20.71	8800	20221013	61.36	17910	-20.71	20230725	12050	17.84	20230103	17910	-20.71	20230725	8890	59.73	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
83	20231017	150943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14290	-420	5	-2.86	366139730	25499	306.18	14850	14850	14150	19120	10300	14710	14358.98	0.06	0	4891	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1405	52.34	2.48	12	0.26	273.00	5772.00	17910	20230725	-20.21	8800	20221013	62.39	17910	-20.21	20230725	12050	18.59	20230103	17910	-20.21	20230725	8890	60.74	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
84	20231017	140944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	-440	5	-2.99	322687690	22454	269.62	14850	14850	14150	19120	10300	14710	14371.06	0.06	0	4407	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1403	52.27	2.47	12	0.23	273.00	5772.00	17910	20230725	-20.32	8800	20221013	62.16	17910	-20.32	20230725	12050	18.42	20230103	17910	-20.32	20230725	8890	60.52	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
85	20231017	130936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14550	-160	5	-1.09	71759550	4892	58.74	14850	14850	14480	19120	10300	14710	14668.76	0.06	0	-87	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1431	53.30	2.52	12	0.05	273.00	5772.00	17910	20230725	-18.76	8800	20221013	65.34	17910	-18.76	20230725	12050	20.75	20230103	17910	-18.76	20230725	8890	63.67	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
86	20231017	120940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	-80	5	-0.54	53481660	3640	43.71	14850	14850	14630	19120	10300	14710	14692.76	0.06	0	692	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1439	53.59	2.53	12	0.04	273.00	5772.00	17910	20230725	-18.31	8800	20221013	66.25	17910	-18.31	20230725	12050	21.41	20230103	17910	-18.31	20230725	8890	64.57	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
87	20231017	110930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14740	30	2	0.20	46466190	3162	37.97	14850	14850	14630	19120	10300	14710	14695.19	0.06	0	846	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1449	53.99	2.55	12	0.03	273.00	5772.00	17910	20230725	-17.70	8800	20221013	67.50	17910	-17.70	20230725	12050	22.32	20230103	17910	-17.70	20230725	8890	65.80	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
88	20231017	100922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14740	30	2	0.20	30532030	2076	24.93	14850	14850	14650	19120	10300	14710	14707.14	0.06	0	981	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1449	53.99	2.55	12	0.02	273.00	5772.00	17910	20230725	-17.70	8800	20221013	67.50	17910	-17.70	20230725	12050	22.32	20230103	17910	-17.70	20230725	8890	65.80	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
89	20231017	090934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14760	50	2	0.34	5062060	341	4.09	14850	14850	14760	19120	10300	14710	14844.75	0.06	0	22	14910	14810	14700	14600	14490	14755	14545	49	4410	500	10290	10	1	9833208	1451	54.07	2.56	12	0.00	273.00	5772.00	17910	20230725	-17.59	8800	20221013	67.73	17910	-17.59	20230725	12050	22.49	20230103	17910	-17.59	20230725	8890	66.03	20221017	1.46	N	302430	500	49 억	5653	N	N	0	N	N
90	20231016	160931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	-70	5	-0.47	122067970	8327	87.24	14800	14800	14590	19210	10350	14780	14659.30	0.07	0	-1004	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1446	53.88	2.55	12	0.08	273.00	5772.00	17910	20230725	-17.87	8800	20221013	67.16	17910	-17.87	20230725	12050	22.07	20230103	17910	-17.87	20230725	8890	65.47	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
91	20231016	150932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	-90	5	-0.61	110615670	7548	79.08	14800	14800	14590	19210	10350	14780	14654.96	0.07	0	-1259	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1444	53.81	2.55	12	0.08	273.00	5772.00	17910	20230725	-17.98	8800	20221013	66.93	17910	-17.98	20230725	12050	21.91	20230103	17910	-17.98	20230725	8890	65.24	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
92	20231016	140933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	-90	5	-0.61	78610800	5363	56.19	14800	14800	14590	19210	10350	14780	14657.99	0.07	0	-1545	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1444	53.81	2.55	12	0.05	273.00	5772.00	17910	20230725	-17.98	8800	20221013	66.93	17910	-17.98	20230725	12050	21.91	20230103	17910	-17.98	20230725	8890	65.24	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
93	20231016	130927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14700	-80	5	-0.54	73749230	5031	52.71	14800	14800	14590	19210	10350	14780	14658.96	0.07	0	-1512	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1445	53.85	2.55	12	0.05	273.00	5772.00	17910	20230725	-17.92	8800	20221013	67.05	17910	-17.92	20230725	12050	21.99	20230103	17910	-17.92	20230725	8890	65.35	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
94	20231016	120928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	-150	5	-1.01	58511800	3988	41.78	14800	14800	14630	19210	10350	14780	14671.97	0.07	0	-1067	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1439	53.59	2.53	12	0.04	273.00	5772.00	17910	20230725	-18.31	8800	20221013	66.25	17910	-18.31	20230725	12050	21.41	20230103	17910	-18.31	20230725	8890	64.57	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
95	20231016	110921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	-140	5	-0.95	50077910	3412	35.75	14800	14800	14630	19210	10350	14780	14677.00	0.07	0	-748	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1440	53.63	2.54	12	0.03	273.00	5772.00	17910	20230725	-18.26	8800	20221013	66.36	17910	-18.26	20230725	12050	21.49	20230103	17910	-18.26	20230725	8890	64.68	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
96	20231016	100916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	-120	5	-0.81	28313490	1929	20.21	14800	14800	14630	19210	10350	14780	14677.81	0.07	0	-625	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1442	53.70	2.54	12	0.02	273.00	5772.00	17910	20230725	-18.15	8800	20221013	66.59	17910	-18.15	20230725	12050	21.66	20230103	17910	-18.15	20230725	8890	64.90	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
97	20231016	090918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	-150	5	-1.01	4641020	317	3.32	14800	14800	14630	19210	10350	14780	14640.44	0.07	0	4	15113	14946	14773	14606	14433	14860	14520	49	4430	500	10340	10	1	9833208	1439	53.59	2.53	12	0.00	273.00	5772.00	17910	20230725	-18.31	8800	20221013	66.25	17910	-18.31	20230725	12050	21.41	20230103	17910	-18.31	20230725	8890	64.57	20221017	1.45	N	302430	500	49 억	6653	N	N	3	N	N
98	20231012	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14930	-110	5	-0.73	93342540	6223	49.63	15130	15130	14900	19550	10530	15040	15000.05	0.08	0	-399	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1468	54.69	2.59	12	0.06	273.00	5772.00	17910	20230725	-16.64	8800	20221013	69.66	17910	-16.64	20230725	12050	23.90	20230103	17910	-16.64	20230725	8800	69.66	20221013	1.39	N	302430	500	49 억	7466	N	N	20	N	N
99	20231012	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-20	5	-0.13	67932660	4530	36.13	15130	15130	14900	19550	10530	15040	14996.17	0.08	0	-144	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1477	55.02	2.60	12	0.05	273.00	5772.00	17910	20230725	-16.14	8800	20221013	70.68	17910	-16.14	20230725	12050	24.65	20230103	17910	-16.14	20230725	8800	70.68	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
100	20231012	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	-60	5	-0.40	61833490	4124	32.89	15130	15130	14900	19550	10530	15040	14993.57	0.08	0	-119	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1473	54.87	2.60	12	0.04	273.00	5772.00	17910	20230725	-16.36	8800	20221013	70.23	17910	-16.36	20230725	12050	24.32	20230103	17910	-16.36	20230725	8800	70.23	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
101	20231012	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14920	-120	5	-0.80	46977480	3131	24.97	15130	15130	14900	19550	10530	15040	15003.99	0.08	0	-316	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1467	54.65	2.58	12	0.03	273.00	5772.00	17910	20230725	-16.69	8800	20221013	69.55	17910	-16.69	20230725	12050	23.82	20230103	17910	-16.69	20230725	8800	69.55	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
102	20231012	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	-80	5	-0.53	38288680	2549	20.33	15130	15130	14960	19550	10530	15040	15021.06	0.08	0	-293	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1471	54.80	2.59	12	0.03	273.00	5772.00	17910	20230725	-16.47	8800	20221013	70.00	17910	-16.47	20230725	12050	24.15	20230103	17910	-16.47	20230725	8800	70.00	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
103	20231012	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-40	5	-0.27	30896110	2056	16.40	15130	15130	15000	19550	10530	15040	15027.29	0.08	0	-252	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1475	54.95	2.60	12	0.02	273.00	5772.00	17910	20230725	-16.25	8800	20221013	70.45	17910	-16.25	20230725	12050	24.48	20230103	17910	-16.25	20230725	8800	70.45	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
104	20231012	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-40	5	-0.27	21289660	1416	11.29	15130	15130	15000	19550	10530	15040	15035.07	0.08	0	-215	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1475	54.95	2.60	12	0.01	273.00	5772.00	17910	20230725	-16.25	8800	20221013	70.45	17910	-16.25	20230725	12050	24.48	20230103	17910	-16.25	20230725	8800	70.45	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
105	20231012	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	60	2	0.40	2871130	190	1.52	15130	15130	15040	19550	10530	15040	15111.21	0.08	0	-63	15273	15156	14973	14856	14673	15065	14765	49	4510	500	10520	10	1	9833208	1485	55.31	2.62	12	0.00	273.00	5772.00	17910	20230725	-15.69	8800	20221013	71.59	17910	-15.69	20230725	12050	25.31	20230103	17910	-15.69	20230725	8800	71.59	20221013	1.39	N	302430	500	49 억	7466	N	N	5	N	N
106	20231011	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	260	2	1.76	187203300	12489	78.51	15080	15090	14790	19210	10350	14780	14989.87	0.05	0	2220	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1479	55.09	2.61	12	0.13	273.00	5772.00	17910	20230725	-16.02	8800	20221013	70.91	17910	-16.02	20230725	12050	24.81	20230103	17910	-16.02	20230725	8800	70.91	20221013	1.41	N	302430	500	49 억	5246	N	N	5	N	N
107	20231011	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	260	2	1.76	168967380	11278	70.90	15080	15080	14790	19210	10350	14780	14982.48	0.05	0	1983	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1479	55.09	2.61	12	0.11	273.00	5772.00	17910	20230725	-16.02	8800	20221013	70.91	17910	-16.02	20230725	12050	24.81	20230103	17910	-16.02	20230725	8800	70.91	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
108	20231011	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	160	2	1.08	135095170	9019	56.69	15080	15080	14790	19210	10350	14780	14979.51	0.05	0	726	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1469	54.73	2.59	12	0.09	273.00	5772.00	17910	20230725	-16.58	8800	20221013	69.77	17910	-16.58	20230725	12050	23.98	20230103	17910	-16.58	20230725	8800	69.77	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
109	20231011	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	200	2	1.35	124598890	8317	52.28	15080	15080	14790	19210	10350	14780	14981.84	0.05	0	761	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1473	54.87	2.60	12	0.08	273.00	5772.00	17910	20230725	-16.36	8800	20221013	70.23	17910	-16.36	20230725	12050	24.32	20230103	17910	-16.36	20230725	8800	70.23	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
110	20231011	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	220	2	1.49	109895940	7337	46.12	15080	15080	14790	19210	10350	14780	14979.00	0.05	0	733	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1475	54.95	2.60	12	0.07	273.00	5772.00	17910	20230725	-16.25	8800	20221013	70.45	17910	-16.25	20230725	12050	24.48	20230103	17910	-16.25	20230725	8800	70.45	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
111	20231011	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	230	2	1.56	106926630	7139	44.88	15080	15080	14790	19210	10350	14780	14978.51	0.05	0	807	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1476	54.98	2.60	12	0.07	273.00	5772.00	17910	20230725	-16.19	8800	20221013	70.57	17910	-16.19	20230725	12050	24.56	20230103	17910	-16.19	20230725	8800	70.57	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
112	20231011	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	110	2	0.74	64959070	4335	27.25	15080	15080	14790	19210	10350	14780	14985.98	0.05	0	341	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1464	54.54	2.58	12	0.04	273.00	5772.00	17910	20230725	-16.86	8800	20221013	69.20	17910	-16.86	20230725	12050	23.57	20230103	17910	-16.86	20230725	8800	69.20	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
113	20231011	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14930	150	2	1.01	32966850	2204	13.85	15080	15080	14790	19210	10350	14780	14959.78	0.05	0	34	15126	14952	14776	14602	14426	15040	14690	49	4430	500	10340	10	1	9833208	1468	54.69	2.59	12	0.02	273.00	5772.00	17910	20230725	-16.64	8800	20221013	69.66	17910	-16.64	20230725	12050	23.90	20230103	17910	-16.64	20230725	8800	69.66	20221013	1.41	N	302430	500	49 억	5246	N	N	38	N	N
114	20231010	161534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	10	2	0.07	234822160	15906	315.53	14620	14950	14600	19200	10340	14770	14763.12	0.06	78	-868	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1453	54.14	2.56	12	0.16	273.00	5772.00	17910	20230725	-17.48	8800	20221013	67.95	17910	-17.48	20230725	12050	22.66	20230103	17910	-17.48	20230725	8800	67.95	20221013	1.42	N	302430	500	49 억	6064	N	N	38	N	N
115	20231010	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	10	2	0.07	227760940	15428	306.05	14620	14950	14600	19200	10340	14770	14762.83	0.06	78	-789	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1453	54.14	2.56	12	0.16	273.00	5772.00	17910	20230725	-17.48	8800	20221013	67.95	17910	-17.48	20230725	12050	22.66	20230103	17910	-17.48	20230725	8800	67.95	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
116	20231010	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	20	2	0.14	202559440	13721	272.19	14620	14950	14600	19200	10340	14770	14762.73	0.06	78	-910	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1454	54.18	2.56	12	0.14	273.00	5772.00	17910	20230725	-17.42	8800	20221013	68.07	17910	-17.42	20230725	12050	22.74	20230103	17910	-17.42	20230725	8800	68.07	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
117	20231010	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	40	2	0.27	143463460	9697	192.36	14620	14950	14620	19200	10340	14770	14794.62	0.06	78	807	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1456	54.25	2.57	12	0.10	273.00	5772.00	17910	20230725	-17.31	8800	20221013	68.30	17910	-17.31	20230725	12050	22.90	20230103	17910	-17.31	20230725	8800	68.30	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
118	20231010	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	10	2	0.07	120295880	8128	161.24	14620	14950	14620	19200	10340	14770	14800.18	0.06	78	1018	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1453	54.14	2.56	12	0.08	273.00	5772.00	17910	20230725	-17.48	8800	20221013	67.95	17910	-17.48	20230725	12050	22.66	20230103	17910	-17.48	20230725	8800	67.95	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
119	20231010	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	40	2	0.27	72241610	4879	96.79	14620	14950	14620	19200	10340	14770	14806.64	0.06	78	1353	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1456	54.25	2.57	12	0.05	273.00	5772.00	17910	20230725	-17.31	8800	20221013	68.30	17910	-17.31	20230725	12050	22.90	20230103	17910	-17.31	20230725	8800	68.30	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
120	20231010	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	50	2	0.34	46809740	3165	62.79	14620	14900	14620	19200	10340	14770	14789.81	0.06	78	1097	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1457	54.29	2.57	12	0.03	273.00	5772.00	17910	20230725	-17.25	8800	20221013	68.41	17910	-17.25	20230725	12050	22.99	20230103	17910	-17.25	20230725	8800	68.41	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
121	20231010	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	0	3	0.00	5097390	346	6.86	14620	14900	14620	19200	10340	14770	14732.34	0.06	78	-152	15276	15022	14746	14492	14216	15150	14620	49	4430	500	10330	10	1	9833208	1452	54.10	2.56	12	0.00	273.00	5772.00	17910	20230725	-17.53	8800	20221013	67.84	17910	-17.53	20230725	12050	22.57	20230103	17910	-17.53	20230725	8800	67.84	20221013	1.42	N	302430	500	49 억	6064	N	N	21	N	N
122	20231006	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	100	2	0.68	73853380	5041	34.46	14480	15000	14470	19070	10270	14670	14650.26	0.06	0	-132	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1452	54.10	2.56	12	0.05	273.00	5772.00	17910	20230725	-17.53	8800	20221013	67.84	17910	-17.53	20230725	12050	22.57	20230103	17910	-17.53	20230725	8800	67.84	20221013	1.43	N	302430	500	49 억	6105	N	N	21	N	N
123	20231006	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	-80	5	-0.55	65882730	4499	30.75	14480	15000	14470	19070	10270	14670	14643.86	0.06	0	-86	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1435	53.44	2.53	12	0.05	273.00	5772.00	17910	20230725	-18.54	8800	20221013	65.80	17910	-18.54	20230725	12050	21.08	20230103	17910	-18.54	20230725	8800	65.80	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N
124	20231006	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-160	5	-1.09	51912860	3539	24.19	14480	15000	14470	19070	10270	14670	14668.79	0.06	0	-101	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1427	53.15	2.51	12	0.04	273.00	5772.00	17910	20230725	-18.98	8800	20221013	64.89	17910	-18.98	20230725	12050	20.41	20230103	17910	-18.98	20230725	8800	64.89	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N
125	20231006	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-70	5	-0.48	43025510	2929	20.02	14480	15000	14480	19070	10270	14670	14689.49	0.06	0	-176	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1436	53.48	2.53	12	0.03	273.00	5772.00	17910	20230725	-18.48	8800	20221013	65.91	17910	-18.48	20230725	12050	21.16	20230103	17910	-18.48	20230725	8800	65.91	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N
126	20231006	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	0	3	0.00	35300020	2402	16.42	14480	15000	14480	19070	10270	14670	14696.09	0.06	0	-201	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1443	53.74	2.54	12	0.02	273.00	5772.00	17910	20230725	-18.09	8800	20221013	66.70	17910	-18.09	20230725	12050	21.74	20230103	17910	-18.09	20230725	8800	66.70	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N
127	20231006	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	50	2	0.34	29825730	2029	13.87	14480	15000	14480	19070	10270	14670	14699.72	0.06	0	-155	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1447	53.92	2.55	12	0.02	273.00	5772.00	17910	20230725	-17.81	8800	20221013	67.27	17910	-17.81	20230725	12050	22.16	20230103	17910	-17.81	20230725	8800	67.27	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N
128	20231006	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	120	2	0.82	27394250	1864	12.74	14480	15000	14480	19070	10270	14670	14696.49	0.06	0	-42	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1454	54.18	2.56	12	0.02	273.00	5772.00	17910	20230725	-17.42	8800	20221013	68.07	17910	-17.42	20230725	12050	22.74	20230103	17910	-17.42	20230725	8800	68.07	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N
129	20231006	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14690	20	2	0.14	22810390	1555	10.63	14480	15000	14480	19070	10270	14670	14669.06	0.06	0	74	15203	14936	14533	14266	13863	15070	14400	49	4400	500	10260	10	1	9833208	1444	53.81	2.55	12	0.02	273.00	5772.00	17910	20230725	-17.98	8800	20221013	66.93	17910	-17.98	20230725	12050	21.91	20230103	17910	-17.98	20230725	8800	66.93	20221013	1.43	N	302430	500	49 억	6105	N	N	24	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History