KissMeData/317830/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	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	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-360	5	-4.01	1196532920	135541	36.99	9170	9220	8520	11670	6290	8980	8827.85	2.42	-24243	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	929	47.10	1.74	12	1.26	183.00	4965.00	19630	20230911	-56.09	6560	20230102	31.40	19630	-56.09	20230911	6560	31.40	20230102	19630	-56.09	20230911	6560	31.40	20230102	4.21	N	317830	100	10 억	260978	N	N	35	N	N
3	20231031	151154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-400	5	-4.45	1149019840	130024	35.48	9170	9220	8520	11670	6290	8980	8836.98	2.42	-24230	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	924	46.89	1.73	12	1.21	183.00	4965.00	19630	20230911	-56.29	6560	20230102	30.79	19630	-56.29	20230911	6560	30.79	20230102	19630	-56.29	20230911	6560	30.79	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
4	20231031	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	-370	5	-4.12	990079910	111513	30.43	9170	9220	8520	11670	6290	8980	8878.61	2.42	-32372	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	928	47.05	1.73	12	1.04	183.00	4965.00	19630	20230911	-56.14	6560	20230102	31.25	19630	-56.14	20230911	6560	31.25	20230102	19630	-56.14	20230911	6560	31.25	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
5	20231031	131154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-320	5	-3.56	911604060	102398	27.94	9170	9220	8520	11670	6290	8980	8902.56	2.42	-31314	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	933	47.32	1.74	12	0.95	183.00	4965.00	19630	20230911	-55.88	6560	20230102	32.01	19630	-55.88	20230911	6560	32.01	20230102	19630	-55.88	20230911	6560	32.01	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
6	20231031	121154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-330	5	-3.67	803883860	89908	24.53	9170	9220	8600	11670	6290	8980	8941.18	2.42	-30051	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	932	47.27	1.74	12	0.83	183.00	4965.00	19630	20230911	-55.93	6560	20230102	31.86	19630	-55.93	20230911	6560	31.86	20230102	19630	-55.93	20230911	6560	31.86	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
7	20231031	111225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	-160	5	-1.78	653728160	72672	19.83	9170	9220	8820	11670	6290	8980	8995.60	2.42	-25873	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	950	48.20	1.78	12	0.67	183.00	4965.00	19630	20230911	-55.07	6560	20230102	34.45	19630	-55.07	20230911	6560	34.45	20230102	19630	-55.07	20230911	6560	34.45	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
8	20231031	101203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-30	5	-0.33	538952700	59707	16.29	9170	9220	8830	11670	6290	8980	9026.63	2.42	-19637	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	964	48.91	1.80	12	0.55	183.00	4965.00	19630	20230911	-54.41	6560	20230102	36.43	19630	-54.41	20230911	6560	36.43	20230102	19630	-54.41	20230911	6560	36.43	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
9	20231031	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	210	2	2.34	188454040	20642	5.63	9170	9220	9010	11670	6290	8980	9129.64	2.42	-5551	9846	9412	8936	8502	8026	9630	8720	11	2690	100	5560	10	1	10773818	990	50.22	1.85	12	0.19	183.00	4965.00	19630	20230911	-53.18	6560	20230102	40.09	19630	-53.18	20230911	6560	40.09	20230102	19630	-53.18	20230911	6560	40.09	20230102	4.21	N	317830	100	10 억	260978	N	N	51	N	N
10	20231030	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	410	2	4.78	3259109310	364742	168.59	8580	9370	8460	11140	6000	8570	8935.54	2.25	17962	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	967	49.07	1.81	12	3.39	183.00	4965.00	19630	20230911	-54.25	6560	20230102	36.89	19630	-54.25	20230911	6560	36.89	20230102	19630	-54.25	20230911	6560	36.89	20230102	4.25	N	317830	100	10 억	242066	N	N	51	N	N
11	20231030	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	350	2	4.08	3200401370	358194	165.56	8580	9370	8460	11140	6000	8570	8935.02	2.25	15959	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	961	48.74	1.80	12	3.32	183.00	4965.00	19630	20230911	-54.56	6560	20230102	35.98	19630	-54.56	20230911	6560	35.98	20230102	19630	-54.56	20230911	6560	35.98	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
12	20231030	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	440	2	5.13	3057256260	342233	158.19	8580	9370	8460	11140	6000	8570	8933.46	2.25	10892	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	971	49.23	1.81	12	3.18	183.00	4965.00	19630	20230911	-54.10	6560	20230102	37.35	19630	-54.10	20230911	6560	37.35	20230102	19630	-54.10	20230911	6560	37.35	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
13	20231030	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	490	2	5.72	2770753970	310595	143.56	8580	9370	8460	11140	6000	8570	8921.00	2.25	15320	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	976	49.51	1.82	12	2.88	183.00	4965.00	19630	20230911	-53.85	6560	20230102	38.11	19630	-53.85	20230911	6560	38.11	20230102	19630	-53.85	20230911	6560	38.11	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
14	20231030	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	370	2	4.32	2436164820	273644	126.48	8580	9370	8460	11140	6000	8570	8902.90	2.25	5859	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	963	48.85	1.80	12	2.54	183.00	4965.00	19630	20230911	-54.46	6560	20230102	36.28	19630	-54.46	20230911	6560	36.28	20230102	19630	-54.46	20230911	6560	36.28	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
15	20231030	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	440	2	5.13	2319947520	260649	120.48	8580	9370	8460	11140	6000	8570	8900.89	2.25	851	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	971	49.23	1.81	12	2.42	183.00	4965.00	19630	20230911	-54.10	6560	20230102	37.35	19630	-54.10	20230911	6560	37.35	20230102	19630	-54.10	20230911	6560	37.35	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
16	20231030	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	280	2	3.27	1021648910	116262	53.74	8580	9020	8460	11140	6000	8570	8787.82	2.25	-4071	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	953	48.36	1.78	12	1.08	183.00	4965.00	19630	20230911	-54.92	6560	20230102	34.91	19630	-54.92	20230911	6560	34.91	20230102	19630	-54.92	20230911	6560	34.91	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
17	20231030	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-30	5	-0.35	150523130	17483	8.08	8580	8770	8530	11140	6000	8570	8610.11	2.25	-1638	9150	8860	8610	8320	8070	8735	8195	11	2570	100	5310	10	1	10773818	920	46.67	1.72	12	0.16	183.00	4965.00	19630	20230911	-56.50	6560	20230102	30.18	19630	-56.50	20230911	6560	30.18	20230102	19630	-56.50	20230911	6560	30.18	20230102	4.25	N	317830	100	10 억	242066	N	N	2	N	N
18	20231027	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-160	5	-1.83	1812636480	210123	163.22	8730	8900	8360	11340	6120	8730	8626.54	1.94	32933	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	923	46.83	1.73	12	1.95	183.00	4965.00	19630	20230911	-56.34	6560	20230102	30.64	19630	-56.34	20230911	6560	30.64	20230102	19630	-56.34	20230911	6560	30.64	20230102	4.22	N	317830	100	10 억	209169	N	N	2	N	N
19	20231027	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-90	5	-1.03	1726315670	200080	155.42	8730	8900	8360	11340	6120	8730	8627.95	1.94	32210	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	931	47.21	1.74	12	1.86	183.00	4965.00	19630	20230911	-55.99	6560	20230102	31.71	19630	-55.99	20230911	6560	31.71	20230102	19630	-55.99	20230911	6560	31.71	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
20	20231027	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-110	5	-1.26	1630445530	188948	146.77	8730	8900	8360	11340	6120	8730	8628.88	1.94	27619	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	929	47.10	1.74	12	1.75	183.00	4965.00	19630	20230911	-56.09	6560	20230102	31.40	19630	-56.09	20230911	6560	31.40	20230102	19630	-56.09	20230911	6560	31.40	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
21	20231027	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-130	5	-1.49	1503090070	174101	135.24	8730	8900	8360	11340	6120	8730	8633.24	1.94	25885	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	927	46.99	1.73	12	1.62	183.00	4965.00	19630	20230911	-56.19	6560	20230102	31.10	19630	-56.19	20230911	6560	31.10	20230102	19630	-56.19	20230911	6560	31.10	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
22	20231027	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	20	2	0.23	1331203820	154148	119.74	8730	8900	8360	11340	6120	8730	8635.67	1.94	23687	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	943	47.81	1.76	12	1.43	183.00	4965.00	19630	20230911	-55.43	6560	20230102	33.38	19630	-55.43	20230911	6560	33.38	20230102	19630	-55.43	20230911	6560	33.38	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
23	20231027	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	50	2	0.57	1205495330	139815	108.61	8730	8900	8360	11340	6120	8730	8621.80	1.94	16246	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	946	47.98	1.77	12	1.30	183.00	4965.00	19630	20230911	-55.27	6560	20230102	33.84	19630	-55.27	20230911	6560	33.84	20230102	19630	-55.27	20230911	6560	33.84	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
24	20231027	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-210	5	-2.41	990939510	115096	89.40	8730	8900	8360	11340	6120	8730	8609.31	1.94	4339	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	918	46.56	1.72	12	1.07	183.00	4965.00	19630	20230911	-56.60	6560	20230102	29.88	19630	-56.60	20230911	6560	29.88	20230102	19630	-56.60	20230911	6560	29.88	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
25	20231027	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-130	5	-1.49	509237170	58307	45.29	8730	8900	8550	11340	6120	8730	8733.75	1.94	9333	9150	8940	8760	8550	8370	8850	8460	11	2610	100	5410	10	1	10773818	927	46.99	1.73	12	0.54	183.00	4965.00	19630	20230911	-56.19	6560	20230102	31.10	19630	-56.19	20230911	6560	31.10	20230102	19630	-56.19	20230911	6560	31.10	20230102	4.22	N	317830	100	10 억	209169	N	N	0	N	N
26	20231026	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-380	5	-4.17	1107037540	126275	136.48	8760	8970	8580	11840	6380	9110	8766.91	1.79	16058	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	941	47.70	1.76	12	1.17	183.00	4965.00	19630	20230911	-55.53	6560	20230102	33.08	19630	-55.53	20230911	6560	33.08	20230102	19630	-55.53	20230911	6560	33.08	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
27	20231026	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-480	5	-5.27	1046023890	119276	128.92	8760	8970	8580	11840	6380	9110	8769.78	1.79	16165	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	930	47.16	1.74	12	1.11	183.00	4965.00	19630	20230911	-56.04	6560	20230102	31.55	19630	-56.04	20230911	6560	31.55	20230102	19630	-56.04	20230911	6560	31.55	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
28	20231026	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-470	5	-5.16	830446380	94376	102.01	8760	8970	8630	11840	6380	9110	8799.34	1.79	6640	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	931	47.21	1.74	12	0.88	183.00	4965.00	19630	20230911	-55.99	6560	20230102	31.71	19630	-55.99	20230911	6560	31.71	20230102	19630	-55.99	20230911	6560	31.71	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
29	20231026	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	-400	5	-4.39	743515600	84347	91.17	8760	8970	8650	11840	6380	9110	8814.96	1.79	8235	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	938	47.60	1.75	12	0.78	183.00	4965.00	19630	20230911	-55.63	6560	20230102	32.77	19630	-55.63	20230911	6560	32.77	20230102	19630	-55.63	20230911	6560	32.77	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
30	20231026	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	-420	5	-4.61	670617250	75998	82.14	8760	8970	8650	11840	6380	9110	8824.14	1.79	6252	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	936	47.49	1.75	12	0.71	183.00	4965.00	19630	20230911	-55.73	6560	20230102	32.47	19630	-55.73	20230911	6560	32.47	20230102	19630	-55.73	20230911	6560	32.47	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
31	20231026	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-310	5	-3.40	496017930	55961	60.49	8760	8970	8760	11840	6380	9110	8863.64	1.79	15109	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	948	48.09	1.77	12	0.52	183.00	4965.00	19630	20230911	-55.17	6560	20230102	34.15	19630	-55.17	20230911	6560	34.15	20230102	19630	-55.17	20230911	6560	34.15	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
32	20231026	101050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	-190	5	-2.09	287929220	32503	35.13	8760	8950	8760	11840	6380	9110	8858.54	1.79	15178	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	961	48.74	1.80	12	0.30	183.00	4965.00	19630	20230911	-54.56	6560	20230102	35.98	19630	-54.56	20230911	6560	35.98	20230102	19630	-54.56	20230911	6560	35.98	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
33	20231026	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-170	5	-1.87	110935670	12585	13.60	8760	8950	8760	11840	6380	9110	8814.91	1.79	7713	9696	9402	9256	8962	8816	9330	8890	11	2730	100	5640	10	1	10773818	963	48.85	1.80	12	0.12	183.00	4965.00	19630	20230911	-54.46	6560	20230102	36.28	19630	-54.46	20230911	6560	36.28	20230102	19630	-54.46	20230911	6560	36.28	20230102	4.28	N	317830	100	10 억	193018	N	N	27	N	N
34	20231025	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-290	5	-3.09	854293370	92109	60.43	9510	9550	9110	12220	6580	9400	9274.94	2.10	-33350	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	981	49.78	1.83	12	0.85	183.00	4965.00	19630	20230911	-53.59	6560	20230102	38.87	19630	-53.59	20230911	6560	38.87	20230102	19630	-53.59	20230911	6560	38.87	20230102	4.31	N	317830	100	10 억	226296	N	N	27	N	N
35	20231025	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-240	5	-2.55	816427150	87958	57.71	9510	9550	9120	12220	6580	9400	9282.01	2.10	-33285	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	987	50.05	1.84	12	0.82	183.00	4965.00	19630	20230911	-53.34	6560	20230102	39.63	19630	-53.34	20230911	6560	39.63	20230102	19630	-53.34	20230911	6560	39.63	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
36	20231025	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-180	5	-1.91	718163080	77234	50.67	9510	9550	9130	12220	6580	9400	9298.54	2.10	-30109	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	993	50.38	1.86	12	0.72	183.00	4965.00	19630	20230911	-53.03	6560	20230102	40.55	19630	-53.03	20230911	6560	40.55	20230102	19630	-53.03	20230911	6560	40.55	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
37	20231025	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	-240	5	-2.55	671300590	72122	47.32	9510	9550	9150	12220	6580	9400	9307.85	2.10	-28694	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	987	50.05	1.84	12	0.67	183.00	4965.00	19630	20230911	-53.34	6560	20230102	39.63	19630	-53.34	20230911	6560	39.63	20230102	19630	-53.34	20230911	6560	39.63	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
38	20231025	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9250	-150	5	-1.60	598003660	64141	42.08	9510	9550	9150	12220	6580	9400	9323.27	2.10	-23155	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	997	50.55	1.86	12	0.60	183.00	4965.00	19630	20230911	-52.88	6560	20230102	41.01	19630	-52.88	20230911	6560	41.01	20230102	19630	-52.88	20230911	6560	41.01	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
39	20231025	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-130	5	-1.38	489239300	52461	34.42	9510	9550	9150	12220	6580	9400	9325.77	2.10	-23280	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	999	50.66	1.87	12	0.49	183.00	4965.00	19630	20230911	-52.78	6560	20230102	41.31	19630	-52.78	20230911	6560	41.31	20230102	19630	-52.78	20230911	6560	41.31	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
40	20231025	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-210	5	-2.23	436790620	46781	30.69	9510	9550	9150	12220	6580	9400	9336.92	2.10	-22478	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	990	50.22	1.85	12	0.43	183.00	4965.00	19630	20230911	-53.18	6560	20230102	40.09	19630	-53.18	20230911	6560	40.09	20230102	19630	-53.18	20230911	6560	40.09	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
41	20231025	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	80	2	0.85	153949880	16237	10.65	9510	9550	9400	12220	6580	9400	9481.42	2.10	-7861	9880	9640	9170	8930	8460	9760	9050	11	2820	100	5820	10	1	10773818	1021	51.80	1.91	12	0.15	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.31	N	317830	100	10 억	226296	N	N	11	N	N
42	20231024	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	330	2	3.64	1369738240	150855	83.41	9120	9410	8700	11790	6350	9070	9079.12	1.93	19740	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	1013	51.37	1.89	12	1.40	183.00	4965.00	19630	20230911	-52.11	6560	20230102	43.29	19630	-52.11	20230911	6560	43.29	20230102	19630	-52.11	20230911	6560	43.29	20230102	4.48	N	317830	100	10 억	207427	N	N	11	N	N
43	20231024	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	310	2	3.42	1305454000	144000	79.62	9120	9410	8700	11790	6350	9070	9065.65	1.93	21012	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	1011	51.26	1.89	12	1.34	183.00	4965.00	19630	20230911	-52.22	6560	20230102	42.99	19630	-52.22	20230911	6560	42.99	20230102	19630	-52.22	20230911	6560	42.99	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
44	20231024	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	170	2	1.87	1109100340	122907	67.96	9120	9410	8700	11790	6350	9070	9023.90	1.93	16115	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	996	50.49	1.86	12	1.14	183.00	4965.00	19630	20230911	-52.93	6560	20230102	40.85	19630	-52.93	20230911	6560	40.85	20230102	19630	-52.93	20230911	6560	40.85	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
45	20231024	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9080	10	2	0.11	1014038170	112568	62.24	9120	9410	8700	11790	6350	9070	9008.23	1.93	14130	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	978	49.62	1.83	12	1.04	183.00	4965.00	19630	20230911	-53.74	6560	20230102	38.41	19630	-53.74	20230911	6560	38.41	20230102	19630	-53.74	20230911	6560	38.41	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
46	20231024	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-80	5	-0.88	899863740	100004	55.29	9120	9410	8700	11790	6350	9070	8998.28	1.93	9982	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	969	49.13	1.81	12	0.93	183.00	4965.00	19630	20230911	-54.20	6560	20230102	37.04	19630	-54.20	20230911	6560	37.04	20230102	19630	-54.20	20230911	6560	37.04	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
47	20231024	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-190	5	-2.09	807658240	89726	49.61	9120	9410	8700	11790	6350	9070	9001.38	1.93	6475	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	957	48.52	1.79	12	0.83	183.00	4965.00	19630	20230911	-54.76	6560	20230102	35.37	19630	-54.76	20230911	6560	35.37	20230102	19630	-54.76	20230911	6560	35.37	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
48	20231024	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	-200	5	-2.21	595843140	65627	36.29	9120	9410	8800	11790	6350	9070	9079.24	1.93	5167	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	956	48.47	1.79	12	0.61	183.00	4965.00	19630	20230911	-54.81	6560	20230102	35.21	19630	-54.81	20230911	6560	35.21	20230102	19630	-54.81	20230911	6560	35.21	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
49	20231024	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	230	2	2.54	177782890	19154	10.59	9120	9410	9120	11790	6350	9070	9281.76	1.93	11874	9723	9396	9153	8826	8583	9560	8990	11	2720	100	5620	10	1	10773818	1002	50.82	1.87	12	0.18	183.00	4965.00	19630	20230911	-52.62	6560	20230102	41.77	19630	-52.62	20230911	6560	41.77	20230102	19630	-52.62	20230911	6560	41.77	20230102	4.48	N	317830	100	10 억	207427	N	N	0	N	N
50	20231023	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	50	2	0.55	1651352990	179131	112.67	8920	9480	8910	11720	6320	9020	9218.84	1.84	8366	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	977	49.56	1.83	12	1.66	183.00	4965.00	19630	20230911	-53.80	6560	20230102	38.26	19630	-53.80	20230911	6560	38.26	20230102	19630	-53.80	20230911	6560	38.26	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
51	20231023	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	80	2	0.89	1572042010	170380	107.16	8920	9480	8910	11720	6320	9020	9226.68	1.84	5884	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	980	49.73	1.83	12	1.58	183.00	4965.00	19630	20230911	-53.64	6560	20230102	38.72	19630	-53.64	20230911	6560	38.72	20230102	19630	-53.64	20230911	6560	38.72	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
52	20231023	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	150	2	1.66	1459908630	158028	99.39	8920	9480	8910	11720	6320	9020	9238.29	1.84	3750	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	988	50.11	1.85	12	1.47	183.00	4965.00	19630	20230911	-53.29	6560	20230102	39.79	19630	-53.29	20230911	6560	39.79	20230102	19630	-53.29	20230911	6560	39.79	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
53	20231023	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	180	2	2.00	1362346430	147340	92.67	8920	9480	8910	11720	6320	9020	9246.28	1.84	-251	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	991	50.27	1.85	12	1.37	183.00	4965.00	19630	20230911	-53.13	6560	20230102	40.24	19630	-53.13	20230911	6560	40.24	20230102	19630	-53.13	20230911	6560	40.24	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
54	20231023	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	160	2	1.77	1314566150	142136	89.40	8920	9480	8910	11720	6320	9020	9248.65	1.84	591	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	989	50.16	1.85	12	1.32	183.00	4965.00	19630	20230911	-53.23	6560	20230102	39.94	19630	-53.23	20230911	6560	39.94	20230102	19630	-53.23	20230911	6560	39.94	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
55	20231023	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	320	2	3.55	1163319920	125723	79.08	8920	9480	8910	11720	6320	9020	9253.04	1.84	1451	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	1006	51.04	1.88	12	1.17	183.00	4965.00	19630	20230911	-52.42	6560	20230102	42.38	19630	-52.42	20230911	6560	42.38	20230102	19630	-52.42	20230911	6560	42.38	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
56	20231023	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	280	2	3.10	726494480	78867	49.60	8920	9480	8910	11720	6320	9020	9211.64	1.84	-409	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	1002	50.82	1.87	12	0.73	183.00	4965.00	19630	20230911	-52.62	6560	20230102	41.77	19630	-52.62	20230911	6560	41.77	20230102	19630	-52.62	20230911	6560	41.77	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
57	20231023	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9130	110	2	1.22	132662350	14769	9.29	8920	9130	8910	11720	6320	9020	8982.49	1.84	7174	9640	9330	9130	8820	8620	9230	8720	11	2700	100	5590	10	1	10773818	984	49.89	1.84	12	0.14	183.00	4965.00	19630	20230911	-53.49	6560	20230102	39.18	19630	-53.49	20230911	6560	39.18	20230102	19630	-53.49	20230911	6560	39.18	20230102	4.52	N	317830	100	10 억	198462	N	N	0	N	N
58	20231020	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-380	5	-4.04	1424287850	156062	101.71	9300	9440	8930	12220	6580	9400	9126.48	1.41	46838	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	972	49.29	1.82	12	1.45	183.00	4965.00	19630	20230911	-54.05	6560	20230102	37.50	19630	-54.05	20230911	6560	37.50	20230102	19630	-54.05	20230911	6560	37.50	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
59	20231020	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	-380	5	-4.04	1316100200	144041	93.88	9300	9440	8930	12220	6580	9400	9136.96	1.41	41352	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	972	49.29	1.82	12	1.34	183.00	4965.00	19630	20230911	-54.05	6560	20230102	37.50	19630	-54.05	20230911	6560	37.50	20230102	19630	-54.05	20230911	6560	37.50	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
60	20231020	141020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-180	5	-1.91	1175823450	128567	83.79	9300	9440	8930	12220	6580	9400	9145.58	1.41	41674	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	993	50.38	1.86	12	1.19	183.00	4965.00	19630	20230911	-53.03	6560	20230102	40.55	19630	-53.03	20230911	6560	40.55	20230102	19630	-53.03	20230911	6560	40.55	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
61	20231020	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-220	5	-2.34	903503160	99069	64.57	9300	9440	8930	12220	6580	9400	9119.90	1.41	21532	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	989	50.16	1.85	12	0.92	183.00	4965.00	19630	20230911	-53.23	6560	20230102	39.94	19630	-53.23	20230911	6560	39.94	20230102	19630	-53.23	20230911	6560	39.94	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
62	20231020	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	-280	5	-2.98	808182430	88632	57.77	9300	9440	8930	12220	6580	9400	9118.37	1.41	17402	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	983	49.84	1.84	12	0.82	183.00	4965.00	19630	20230911	-53.54	6560	20230102	39.02	19630	-53.54	20230911	6560	39.02	20230102	19630	-53.54	20230911	6560	39.02	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
63	20231020	111013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-400	5	-4.26	711530450	77949	50.80	9300	9440	8930	12220	6580	9400	9128.11	1.41	12967	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	970	49.18	1.81	12	0.72	183.00	4965.00	19630	20230911	-54.15	6560	20230102	37.20	19630	-54.15	20230911	6560	37.20	20230102	19630	-54.15	20230911	6560	37.20	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
64	20231020	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	-360	5	-3.83	478777950	52134	33.98	9300	9440	9040	12220	6580	9400	9183.55	1.41	9641	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	974	49.40	1.82	12	0.48	183.00	4965.00	19630	20230911	-53.95	6560	20230102	37.80	19630	-53.95	20230911	6560	37.80	20230102	19630	-53.95	20230911	6560	37.80	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
65	20231020	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-190	5	-2.02	144569340	15523	10.12	9300	9440	9210	12220	6580	9400	9313.17	1.41	1414	10066	9732	9536	9202	9006	9635	9105	11	2820	100	5820	10	1	10773818	992	50.33	1.85	12	0.14	183.00	4965.00	19630	20230911	-53.08	6560	20230102	40.40	19630	-53.08	20230911	6560	40.40	20230102	19630	-53.08	20230911	6560	40.40	20230102	4.48	N	317830	100	10 억	151475	N	N	0	N	N
66	20231019	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-500	5	-5.05	1424765850	150594	138.70	9770	9870	9340	12870	6930	9900	9461.05	1.18	22118	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1013	51.37	1.89	12	1.40	183.00	4965.00	19630	20230911	-52.11	6560	20230102	43.29	19630	-52.11	20230911	6560	43.29	20230102	19630	-52.11	20230911	6560	43.29	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
67	20231019	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-510	5	-5.15	1349573580	142600	131.34	9770	9870	9340	12870	6930	9900	9464.04	1.18	22279	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1012	51.31	1.89	12	1.32	183.00	4965.00	19630	20230911	-52.17	6560	20230102	43.14	19630	-52.17	20230911	6560	43.14	20230102	19630	-52.17	20230911	6560	43.14	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
68	20231019	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-480	5	-4.85	1065402980	112282	103.41	9770	9870	9360	12870	6930	9900	9488.63	1.18	4596	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1015	51.48	1.90	12	1.04	183.00	4965.00	19630	20230911	-52.01	6560	20230102	43.60	19630	-52.01	20230911	6560	43.60	20230102	19630	-52.01	20230911	6560	43.60	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
69	20231019	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-410	5	-4.14	982426780	103470	95.30	9770	9870	9360	12870	6930	9900	9494.79	1.18	1651	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1022	51.86	1.91	12	0.96	183.00	4965.00	19630	20230911	-51.66	6560	20230102	44.66	19630	-51.66	20230911	6560	44.66	20230102	19630	-51.66	20230911	6560	44.66	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
70	20231019	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	-460	5	-4.65	835968110	87932	80.99	9770	9870	9360	12870	6930	9900	9506.97	1.18	316	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1017	51.58	1.90	12	0.82	183.00	4965.00	19630	20230911	-51.91	6560	20230102	43.90	19630	-51.91	20230911	6560	43.90	20230102	19630	-51.91	20230911	6560	43.90	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
71	20231019	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-350	5	-3.54	706651730	74230	68.37	9770	9870	9360	12870	6930	9900	9519.75	1.18	-504	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1029	52.19	1.92	12	0.69	183.00	4965.00	19630	20230911	-51.35	6560	20230102	45.58	19630	-51.35	20230911	6560	45.58	20230102	19630	-51.35	20230911	6560	45.58	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
72	20231019	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-390	5	-3.94	568082130	59702	54.99	9770	9870	9360	12870	6930	9900	9515.28	1.18	-747	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1025	51.97	1.92	12	0.55	183.00	4965.00	19630	20230911	-51.55	6560	20230102	44.97	19630	-51.55	20230911	6560	44.97	20230102	19630	-51.55	20230911	6560	44.97	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
73	20231019	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-470	5	-4.75	202005740	21173	19.50	9770	9870	9410	12870	6930	9900	9540.69	1.18	-8849	10340	10120	10010	9790	9680	10065	9735	11	2970	100	6130	10	1	10773818	1016	51.53	1.90	12	0.20	183.00	4965.00	19630	20230911	-51.96	6560	20230102	43.75	19630	-51.96	20230911	6560	43.75	20230102	19630	-51.96	20230911	6560	43.75	20230102	4.54	N	317830	100	10 억	127533	N	N	0	N	N
74	20231018	161004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-150	5	-1.49	1063797190	106296	72.70	10050	10230	9900	13060	7040	10050	10008.40	1.30	-12035	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1067	54.10	1.99	12	0.99	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
75	20231018	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-130	5	-1.29	990317250	98880	67.63	10050	10230	9900	13060	7040	10050	10015.30	1.30	-11899	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1069	54.21	2.00	12	0.92	183.00	4965.00	19630	20230911	-49.47	6560	20230102	51.22	19630	-49.47	20230911	6560	51.22	20230102	19630	-49.47	20230911	6560	51.22	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
76	20231018	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-70	5	-0.70	825465160	82267	56.27	10050	10230	9900	13060	7040	10050	10033.95	1.30	-8109	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1075	54.54	2.01	12	0.76	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	19630	-49.16	20230911	6560	52.13	20230102	19630	-49.16	20230911	6560	52.13	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
77	20231018	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-80	5	-0.80	730548320	72735	49.75	10050	10230	9900	13060	7040	10050	10043.96	1.30	-7270	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1074	54.48	2.01	12	0.68	183.00	4965.00	19630	20230911	-49.21	6560	20230102	51.98	19630	-49.21	20230911	6560	51.98	20230102	19630	-49.21	20230911	6560	51.98	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
78	20231018	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-70	5	-0.70	670607600	66714	45.63	10050	10230	9900	13060	7040	10050	10051.98	1.30	-6919	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1075	54.54	2.01	12	0.62	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	19630	-49.16	20230911	6560	52.13	20230102	19630	-49.16	20230911	6560	52.13	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
79	20231018	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	20	2	0.20	583989990	58043	39.70	10050	10230	9900	13060	7040	10050	10061.36	1.30	-4767	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1085	55.03	2.03	12	0.54	183.00	4965.00	19630	20230911	-48.70	6560	20230102	53.51	19630	-48.70	20230911	6560	53.51	20230102	19630	-48.70	20230911	6560	53.51	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
80	20231018	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-120	5	-1.19	495021310	49154	33.62	10050	10230	9900	13060	7040	10050	10070.88	1.30	-7220	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1070	54.26	2.00	12	0.46	183.00	4965.00	19630	20230911	-49.41	6560	20230102	51.37	19630	-49.41	20230911	6560	51.37	20230102	19630	-49.41	20230911	6560	51.37	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
81	20231018	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	110	2	1.09	100233180	9942	6.80	10050	10190	9980	13060	7040	10050	10082.18	1.30	2586	10570	10310	10130	9870	9690	10440	10000	11	3010	100	6230	10	1	10773818	1095	55.52	2.05	12	0.09	183.00	4965.00	19630	20230911	-48.24	6560	20230102	54.88	19630	-48.24	20230911	6560	54.88	20230102	19630	-48.24	20230911	6560	54.88	20230102	4.53	N	317830	100	10 억	139568	N	N	0	N	N
82	20231017	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	100	2	1.01	1447805960	142249	74.14	10040	10390	9950	12930	6970	9950	10179.41	1.09	21967	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1083	54.92	2.02	12	1.32	183.00	4965.00	19630	20230911	-48.80	6560	20230102	53.20	19630	-48.80	20230911	6560	53.20	20230102	19630	-48.80	20230911	6560	53.20	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
83	20231017	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	90	2	0.90	1376806570	135184	70.46	10040	10390	9950	12930	6970	9950	10184.70	1.09	22417	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1082	54.86	2.02	12	1.25	183.00	4965.00	19630	20230911	-48.85	6560	20230102	53.05	19630	-48.85	20230911	6560	53.05	20230102	19630	-48.85	20230911	6560	53.05	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
84	20231017	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	40	2	0.40	1225727970	120123	62.61	10040	10390	9950	12930	6970	9950	10203.96	1.09	23294	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1076	54.59	2.01	12	1.11	183.00	4965.00	19630	20230911	-49.11	6560	20230102	52.29	19630	-49.11	20230911	6560	52.29	20230102	19630	-49.11	20230911	6560	52.29	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
85	20231017	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	210	2	2.11	1024468540	100146	52.20	10040	10390	10040	12930	6970	9950	10229.78	1.09	29529	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1095	55.52	2.05	12	0.93	183.00	4965.00	19630	20230911	-48.24	6560	20230102	54.88	19630	-48.24	20230911	6560	54.88	20230102	19630	-48.24	20230911	6560	54.88	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
86	20231017	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	270	2	2.71	932693390	91097	47.48	10040	10390	10040	12930	6970	9950	10238.50	1.09	26944	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1101	55.85	2.06	12	0.85	183.00	4965.00	19630	20230911	-47.94	6560	20230102	55.79	19630	-47.94	20230911	6560	55.79	20230102	19630	-47.94	20230911	6560	55.79	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
87	20231017	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	310	2	3.12	866657030	84629	44.11	10040	10390	10040	12930	6970	9950	10240.70	1.09	25964	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1105	56.07	2.07	12	0.79	183.00	4965.00	19630	20230911	-47.73	6560	20230102	56.40	19630	-47.73	20230911	6560	56.40	20230102	19630	-47.73	20230911	6560	56.40	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
88	20231017	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	330	2	3.32	753827260	73587	38.36	10040	10390	10040	12930	6970	9950	10244.07	1.09	26986	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1108	56.17	2.07	12	0.68	183.00	4965.00	19630	20230911	-47.63	6560	20230102	56.71	19630	-47.63	20230911	6560	56.71	20230102	19630	-47.63	20230911	6560	56.71	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
89	20231017	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	280	2	2.81	275320780	27045	14.10	10040	10280	10040	12930	6970	9950	10180.18	1.09	17241	10483	10216	9973	9706	9463	10095	9585	11	2980	100	6160	10	1	10773818	1102	55.90	2.06	12	0.25	183.00	4965.00	19630	20230911	-47.89	6560	20230102	55.95	19630	-47.89	20230911	6560	55.95	20230102	19630	-47.89	20230911	6560	55.95	20230102	4.66	N	317830	100	10 억	117730	N	N	0	N	N
90	20231016	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-410	5	-3.96	1883222210	190081	106.14	10180	10240	9730	13460	7260	10360	9906.96	1.17	-13431	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1072	54.37	2.00	12	1.76	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
91	20231016	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-380	5	-3.67	1746522110	176357	98.48	10180	10240	9730	13460	7260	10360	9903.31	1.17	-13378	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1075	54.54	2.01	12	1.64	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	19630	-49.16	20230911	6560	52.13	20230102	19630	-49.16	20230911	6560	52.13	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
92	20231016	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-480	5	-4.63	1553826450	156797	87.55	10180	10240	9730	13460	7260	10360	9909.77	1.17	-18573	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1064	53.99	1.99	12	1.46	183.00	4965.00	19630	20230911	-49.67	6560	20230102	50.61	19630	-49.67	20230911	6560	50.61	20230102	19630	-49.67	20230911	6560	50.61	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
93	20231016	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-530	5	-5.12	1399781140	141114	78.80	10180	10240	9730	13460	7260	10360	9919.48	1.17	-19961	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1059	53.72	1.98	12	1.31	183.00	4965.00	19630	20230911	-49.92	6560	20230102	49.85	19630	-49.92	20230911	6560	49.85	20230102	19630	-49.92	20230911	6560	49.85	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
94	20231016	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-580	5	-5.60	1230931670	123829	69.14	10180	10240	9770	13460	7260	10360	9940.55	1.17	-19322	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1054	53.44	1.97	12	1.15	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	19630	-50.18	20230911	6560	49.09	20230102	19630	-50.18	20230911	6560	49.09	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
95	20231016	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-460	5	-4.44	929293640	93118	52.00	10180	10240	9850	13460	7260	10360	9979.71	1.17	-10908	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1067	54.10	1.99	12	0.86	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
96	20231016	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-320	5	-3.09	577228770	57650	32.19	10180	10240	9920	13460	7260	10360	10012.59	1.17	-2750	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1082	54.86	2.02	12	0.54	183.00	4965.00	19630	20230911	-48.85	6560	20230102	53.05	19630	-48.85	20230911	6560	53.05	20230102	19630	-48.85	20230911	6560	53.05	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
97	20231016	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-320	5	-3.09	242357670	24198	13.51	10180	10240	9920	13460	7260	10360	10015.48	1.17	-8385	10833	10596	10423	10186	10013	10510	10100	11	3100	100	6420	10	1	10773818	1082	54.86	2.02	12	0.22	183.00	4965.00	19630	20230911	-48.85	6560	20230102	53.05	19630	-48.85	20230911	6560	53.05	20230102	19630	-48.85	20230911	6560	53.05	20230102	4.72	N	317830	100	10 억	126416	N	N	0	N	N
98	20231012	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	580	2	5.70	3155479590	296514	155.80	10250	10830	10250	13220	7120	10170	10641.65	0.61	74800	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1158	58.74	2.17	12	2.75	183.00	4965.00	19630	20230911	-45.24	6560	20230102	63.87	19630	-45.24	20230911	6560	63.87	20230102	19630	-45.24	20230911	6560	63.87	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
99	20231012	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	520	2	5.11	2992677510	281345	147.83	10250	10830	10250	13220	7120	10170	10637.04	0.61	76392	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1152	58.42	2.15	12	2.61	183.00	4965.00	19630	20230911	-45.54	6560	20230102	62.96	19630	-45.54	20230911	6560	62.96	20230102	19630	-45.54	20230911	6560	62.96	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
100	20231012	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	480	2	4.72	2807181560	263971	138.70	10250	10830	10250	13220	7120	10170	10634.43	0.61	70595	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1147	58.20	2.15	12	2.45	183.00	4965.00	19630	20230911	-45.75	6560	20230102	62.35	19630	-45.75	20230911	6560	62.35	20230102	19630	-45.75	20230911	6560	62.35	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
101	20231012	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	490	2	4.82	2278701110	214437	112.67	10250	10830	10250	13220	7120	10170	10626.44	0.61	56759	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1148	58.25	2.15	12	1.99	183.00	4965.00	19630	20230911	-45.70	6560	20230102	62.50	19630	-45.70	20230911	6560	62.50	20230102	19630	-45.70	20230911	6560	62.50	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
102	20231012	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	470	2	4.62	2154143880	202730	106.52	10250	10830	10250	13220	7120	10170	10625.68	0.61	52325	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1146	58.14	2.14	12	1.88	183.00	4965.00	19630	20230911	-45.80	6560	20230102	62.20	19630	-45.80	20230911	6560	62.20	20230102	19630	-45.80	20230911	6560	62.20	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
103	20231012	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	480	2	4.72	1940928340	182790	96.04	10250	10830	10250	13220	7120	10170	10618.35	0.61	47043	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1147	58.20	2.15	12	1.70	183.00	4965.00	19630	20230911	-45.75	6560	20230102	62.35	19630	-45.75	20230911	6560	62.35	20230102	19630	-45.75	20230911	6560	62.35	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
104	20231012	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	490	2	4.82	1586843160	149621	78.62	10250	10830	10250	13220	7120	10170	10605.75	0.61	38413	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1148	58.25	2.15	12	1.39	183.00	4965.00	19630	20230911	-45.70	6560	20230102	62.50	19630	-45.70	20230911	6560	62.50	20230102	19630	-45.70	20230911	6560	62.50	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
105	20231012	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	290	2	2.85	245316880	23627	12.41	10250	10460	10250	13220	7120	10170	10382.90	0.61	15029	10663	10416	10273	10026	9883	10345	9955	11	3050	100	6300	10	1	10773818	1127	57.16	2.11	12	0.22	183.00	4965.00	19630	20230911	-46.71	6560	20230102	59.45	19630	-46.71	20230911	6560	59.45	20230102	19630	-46.71	20230911	6560	59.45	20230102	4.80	N	317830	100	10 억	65498	N	N	0	N	N
106	20231011	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	40	2	0.39	1925035400	186073	54.07	10300	10520	10130	13160	7100	10130	10346.41	0.51	10339	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1096	55.57	2.05	12	1.73	183.00	4965.00	19630	20230911	-48.19	6560	20230102	55.03	19630	-48.19	20230911	6560	55.03	20230102	19630	-48.19	20230911	6560	55.03	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
107	20231011	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	50	2	0.49	1758786930	169730	49.33	10300	10520	10130	13160	7100	10130	10362.26	0.51	6791	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1097	55.63	2.05	12	1.58	183.00	4965.00	19630	20230911	-48.14	6560	20230102	55.18	19630	-48.14	20230911	6560	55.18	20230102	19630	-48.14	20230911	6560	55.18	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
108	20231011	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	180	2	1.78	1417311720	136337	39.62	10300	10520	10250	13160	7100	10130	10395.65	0.51	9920	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1111	56.34	2.08	12	1.27	183.00	4965.00	19630	20230911	-47.48	6560	20230102	57.16	19630	-47.48	20230911	6560	57.16	20230102	19630	-47.48	20230911	6560	57.16	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
109	20231011	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	260	2	2.57	1239645470	119111	34.61	10300	10520	10270	13160	7100	10130	10407.48	0.51	14146	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1119	56.78	2.09	12	1.11	183.00	4965.00	19630	20230911	-47.07	6560	20230102	58.38	19630	-47.07	20230911	6560	58.38	20230102	19630	-47.07	20230911	6560	58.38	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
110	20231011	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10290	160	2	1.58	1083061000	103963	30.21	10300	10520	10270	13160	7100	10130	10417.75	0.51	12665	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1109	56.23	2.07	12	0.96	183.00	4965.00	19630	20230911	-47.58	6560	20230102	56.86	19630	-47.58	20230911	6560	56.86	20230102	19630	-47.58	20230911	6560	56.86	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
111	20231011	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	240	2	2.37	909383850	87141	25.32	10300	10520	10290	13160	7100	10130	10435.77	0.51	18858	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1117	56.67	2.09	12	0.81	183.00	4965.00	19630	20230911	-47.17	6560	20230102	58.08	19630	-47.17	20230911	6560	58.08	20230102	19630	-47.17	20230911	6560	58.08	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
112	20231011	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	320	2	3.16	735765520	70421	20.47	10300	10520	10290	13160	7100	10130	10448.10	0.51	22135	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1126	57.10	2.10	12	0.65	183.00	4965.00	19630	20230911	-46.77	6560	20230102	59.30	19630	-46.77	20230911	6560	59.30	20230102	19630	-46.77	20230911	6560	59.30	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
113	20231011	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	260	2	2.57	210535360	20255	5.89	10300	10450	10290	13160	7100	10130	10394.24	0.51	9730	11176	10652	10336	9812	9496	10495	9655	11	3030	100	6280	10	1	10773818	1119	56.78	2.09	12	0.19	183.00	4965.00	19630	20230911	-47.07	6560	20230102	58.38	19630	-47.07	20230911	6560	58.38	20230102	19630	-47.07	20230911	6560	58.38	20230102	5.01	N	317830	100	10 억	54854	N	N	0	N	N
114	20231010	161545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-430	5	-4.07	3523025390	337435	120.08	10580	10860	10020	13720	7400	10560	10441.15	0.28	20599	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1091	55.36	2.04	12	3.13	183.00	4965.00	19630	20230911	-48.40	6560	20230102	54.42	19630	-48.40	20230911	6560	54.42	20230102	19630	-48.40	20230911	6560	54.42	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
115	20231010	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-420	5	-3.98	3278331360	313275	111.48	10580	10860	10020	13720	7400	10560	10464.58	0.28	15225	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1092	55.41	2.04	12	2.91	183.00	4965.00	19630	20230911	-48.34	6560	20230102	54.57	19630	-48.34	20230911	6560	54.57	20230102	19630	-48.34	20230911	6560	54.57	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
116	20231010	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-440	5	-4.17	2849659720	270999	96.43	10580	10860	10110	13720	7400	10560	10515.32	0.28	7447	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1090	55.30	2.04	12	2.52	183.00	4965.00	19630	20230911	-48.45	6560	20230102	54.27	19630	-48.45	20230911	6560	54.27	20230102	19630	-48.45	20230911	6560	54.27	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
117	20231010	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-360	5	-3.41	2582658470	244794	87.11	10580	10860	10180	13720	7400	10560	10550.32	0.28	1199	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1099	55.74	2.05	12	2.27	183.00	4965.00	19630	20230911	-48.04	6560	20230102	55.49	19630	-48.04	20230911	6560	55.49	20230102	19630	-48.04	20230911	6560	55.49	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
118	20231010	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	-130	5	-1.23	2086700030	196675	69.99	10580	10860	10370	13720	7400	10560	10610.00	0.28	3149	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1124	56.99	2.10	12	1.83	183.00	4965.00	19630	20230911	-46.87	6560	20230102	58.99	19630	-46.87	20230911	6560	58.99	20230102	19630	-46.87	20230911	6560	58.99	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
119	20231010	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	50	2	0.47	1725805900	162221	57.73	10580	10860	10370	13720	7400	10560	10638.82	0.28	8657	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1143	57.98	2.14	12	1.51	183.00	4965.00	19630	20230911	-45.95	6560	20230102	61.74	19630	-45.95	20230911	6560	61.74	20230102	19630	-45.95	20230911	6560	61.74	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
120	20231010	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	100	2	0.95	1459429680	137245	48.84	10580	10860	10370	13720	7400	10560	10633.99	0.28	5520	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1148	58.25	2.15	12	1.27	183.00	4965.00	19630	20230911	-45.70	6560	20230102	62.50	19630	-45.70	20230911	6560	62.50	20230102	19630	-45.70	20230911	6560	62.50	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
121	20231010	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	-160	5	-1.52	232396440	22160	7.89	10580	10610	10370	13720	7400	10560	10485.76	0.28	850	11113	10836	10623	10346	10133	10975	10485	11	3160	100	6540	10	1	10773818	1120	56.83	2.09	12	0.21	183.00	4965.00	19630	20230911	-47.02	6560	20230102	58.54	19630	-47.02	20230911	6560	58.54	20230102	19630	-47.02	20230911	6560	58.54	20230102	5.05	N	317830	100	10 억	30011	N	N	0	N	N
122	20231006	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-240	5	-2.22	2940166920	276022	28.60	10520	10900	10410	14040	7560	10800	10652.14	0.31	-2717	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1138	57.70	2.13	12	2.56	183.00	4965.00	19630	20230911	-46.20	6560	20230102	60.98	19630	-46.20	20230911	6560	60.98	20230102	19630	-46.20	20230911	6560	60.98	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
123	20231006	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	-230	5	-2.13	2562237910	240147	24.88	10520	10900	10410	14040	7560	10800	10669.44	0.31	-3258	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1139	57.76	2.13	12	2.23	183.00	4965.00	19630	20230911	-46.15	6560	20230102	61.13	19630	-46.15	20230911	6560	61.13	20230102	19630	-46.15	20230911	6560	61.13	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
124	20231006	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-240	5	-2.22	2180525630	203973	21.14	10520	10900	10410	14040	7560	10800	10690.25	0.31	-1180	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1138	57.70	2.13	12	1.89	183.00	4965.00	19630	20230911	-46.20	6560	20230102	60.98	19630	-46.20	20230911	6560	60.98	20230102	19630	-46.20	20230911	6560	60.98	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
125	20231006	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-170	5	-1.57	1818762630	169805	17.59	10520	10900	10410	14040	7560	10800	10710.87	0.31	582	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1145	58.09	2.14	12	1.58	183.00	4965.00	19630	20230911	-45.85	6560	20230102	62.04	19630	-45.85	20230911	6560	62.04	20230102	19630	-45.85	20230911	6560	62.04	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
126	20231006	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-170	5	-1.57	1628158500	151933	15.74	10520	10900	10410	14040	7560	10800	10716.28	0.31	211	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1145	58.09	2.14	12	1.41	183.00	4965.00	19630	20230911	-45.85	6560	20230102	62.04	19630	-45.85	20230911	6560	62.04	20230102	19630	-45.85	20230911	6560	62.04	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
127	20231006	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	-70	5	-0.65	1373268510	127990	13.26	10520	10900	10410	14040	7560	10800	10729.48	0.31	1466	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1156	58.63	2.16	12	1.19	183.00	4965.00	19630	20230911	-45.34	6560	20230102	63.57	19630	-45.34	20230911	6560	63.57	20230102	19630	-45.34	20230911	6560	63.57	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
128	20231006	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	30	2	0.28	1114530100	103961	10.77	10520	10900	10410	14040	7560	10800	10720.63	0.31	4494	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1167	59.18	2.18	12	0.96	183.00	4965.00	19630	20230911	-44.83	6560	20230102	65.09	19630	-44.83	20230911	6560	65.09	20230102	19630	-44.83	20230911	6560	65.09	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N
129	20231006	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10880	80	2	0.74	403591630	37717	3.91	10520	10900	10410	14040	7560	10800	10700.44	0.31	3595	13760	12280	11410	9930	9060	11845	9495	11	3240	100	6690	10	1	10773818	1172	59.45	2.19	12	0.35	183.00	4965.00	19630	20230911	-44.57	6560	20230102	65.85	19630	-44.57	20230911	6560	65.85	20230102	19630	-44.57	20230911	6560	65.85	20230102	5.04	N	317830	100	10 억	33295	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History