KissMeData/277880/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-280	5	-2.81	704214160	72264	156.27	9940	10090	9520	12970	6990	9980	9745.03	1.22	-9149	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1955	57.40	4.01	12	0.36	169.00	2416.00	17400	20230419	-44.25	8310	20221027	16.73	17400	-44.25	20230419	8950	8.38	20230102	17400	-44.25	20230419	8710	11.37	20221229	2.49	N	277880	500	100 억	246373	N	N	481	N	N
3	20231031	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-340	5	-3.41	685514040	70333	152.09	9940	10090	9520	12970	6990	9980	9746.69	1.22	-8789	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1943	57.04	3.99	12	0.35	169.00	2416.00	17400	20230419	-44.60	8310	20221027	16.00	17400	-44.60	20230419	8950	7.71	20230102	17400	-44.60	20230419	8710	10.68	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
4	20231031	141126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-360	5	-3.61	601876740	61631	133.28	9940	10090	9610	12970	6990	9980	9765.81	1.22	-9391	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1939	56.92	3.98	12	0.31	169.00	2416.00	17400	20230419	-44.71	8310	20221027	15.76	17400	-44.71	20230419	8950	7.49	20230102	17400	-44.71	20230419	8710	10.45	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
5	20231031	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-290	5	-2.91	512935360	52410	113.34	9940	10090	9650	12970	6990	9980	9786.98	1.22	-6543	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1953	57.34	4.01	12	0.26	169.00	2416.00	17400	20230419	-44.31	8310	20221027	16.61	17400	-44.31	20230419	8950	8.27	20230102	17400	-44.31	20230419	8710	11.25	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
6	20231031	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-290	5	-2.91	375514230	38218	82.65	9940	10090	9670	12970	6990	9980	9825.59	1.22	-8329	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1953	57.34	4.01	12	0.19	169.00	2416.00	17400	20230419	-44.31	8310	20221027	16.61	17400	-44.31	20230419	8950	8.27	20230102	17400	-44.31	20230419	8710	11.25	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
7	20231031	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-250	5	-2.51	298050810	30247	65.41	9940	10090	9670	12970	6990	9980	9853.90	1.22	-5085	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1961	57.57	4.03	12	0.15	169.00	2416.00	17400	20230419	-44.08	8310	20221027	17.09	17400	-44.08	20230419	8950	8.72	20230102	17400	-44.08	20230419	8710	11.71	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
8	20231031	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-170	5	-1.70	232258640	23485	50.79	9940	10090	9800	12970	6990	9980	9889.66	1.22	-4821	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	1977	58.05	4.06	12	0.12	169.00	2416.00	17400	20230419	-43.62	8310	20221027	18.05	17400	-43.62	20230419	8950	9.61	20230102	17400	-43.62	20230419	8710	12.63	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
9	20231031	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	20	2	0.20	78352500	7876	17.03	9940	10090	9930	12970	6990	9980	9948.26	1.22	3517	10406	10192	9956	9742	9506	10300	9850	101	2990	500	7180	10	1	20156158	2016	59.17	4.14	12	0.04	169.00	2416.00	17400	20230419	-42.53	8310	20221027	20.34	17400	-42.53	20230419	8950	11.73	20230102	17400	-42.53	20230419	8710	14.81	20221229	2.49	N	277880	500	100 억	246373	N	N	189	N	N
10	20231030	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	80	2	0.81	455568000	45569	84.11	9720	10170	9720	12870	6930	9900	9997.36	1.19	6470	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2012	59.05	4.13	12	0.23	169.00	2416.00	17400	20230419	-42.64	7960	20221026	25.38	17400	-42.64	20230419	8950	11.51	20230102	17400	-42.64	20230419	8710	14.58	20221229	2.53	N	277880	500	100 억	240374	N	N	189	N	N
11	20231030	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	140	2	1.41	435201460	43533	80.35	9720	10170	9720	12870	6930	9900	9997.05	1.19	5786	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2024	59.41	4.16	12	0.22	169.00	2416.00	17400	20230419	-42.30	7960	20221026	26.13	17400	-42.30	20230419	8950	12.18	20230102	17400	-42.30	20230419	8710	15.27	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
12	20231030	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	120	2	1.21	411918040	41211	76.07	9720	10170	9720	12870	6930	9900	9995.34	1.19	5463	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2020	59.29	4.15	12	0.20	169.00	2416.00	17400	20230419	-42.41	7960	20221026	25.88	17400	-42.41	20230419	8950	11.96	20230102	17400	-42.41	20230419	8710	15.04	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
13	20231030	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	130	2	1.31	403118840	40334	74.45	9720	10170	9720	12870	6930	9900	9994.52	1.19	5334	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2022	59.35	4.15	12	0.20	169.00	2416.00	17400	20230419	-42.36	7960	20221026	26.01	17400	-42.36	20230419	8950	12.07	20230102	17400	-42.36	20230419	8710	15.15	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
14	20231030	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	150	2	1.52	380998580	38131	70.38	9720	10170	9720	12870	6930	9900	9991.83	1.19	5113	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2026	59.47	4.16	12	0.19	169.00	2416.00	17400	20230419	-42.24	7960	20221026	26.26	17400	-42.24	20230419	8950	12.29	20230102	17400	-42.24	20230419	8710	15.38	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
15	20231030	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	170	2	1.72	349449290	34993	64.59	9720	10170	9720	12870	6930	9900	9986.26	1.19	6249	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2030	59.59	4.17	12	0.17	169.00	2416.00	17400	20230419	-42.13	7960	20221026	26.51	17400	-42.13	20230419	8950	12.51	20230102	17400	-42.13	20230419	8710	15.61	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
16	20231030	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	200	2	2.02	295779240	29675	54.77	9720	10170	9720	12870	6930	9900	9967.29	1.19	4699	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	2036	59.76	4.18	12	0.15	169.00	2416.00	17400	20230419	-41.95	7960	20221026	26.88	17400	-41.95	20230419	8950	12.85	20230102	17400	-41.95	20230419	8710	15.96	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
17	20231030	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-30	5	-0.30	52902130	5387	9.94	9720	9950	9720	12870	6930	9900	9820.33	1.19	745	10426	10162	9866	9602	9306	10295	9735	101	2970	500	7120	10	1	20156158	1989	58.40	4.09	12	0.03	169.00	2416.00	17400	20230419	-43.28	7960	20221026	23.99	17400	-43.28	20230419	8950	10.28	20230102	17400	-43.28	20230419	8710	13.32	20221229	2.53	N	277880	500	100 억	240374	N	N	29	N	N
18	20231027	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	340	2	3.54	499979390	50779	45.41	9570	10130	9570	12490	6730	9610	9846.20	1.15	8508	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	2006	58.88	4.12	12	0.25	169.00	2416.00	17400	20230419	-42.82	7960	20221026	25.00	17400	-42.82	20230419	8950	11.17	20230102	17400	-42.82	20230419	8310	19.74	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
19	20231027	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	300	2	3.12	476618030	48424	43.31	9570	10130	9570	12490	6730	9610	9842.62	1.15	8385	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	1997	58.64	4.10	12	0.24	169.00	2416.00	17400	20230419	-43.05	7960	20221026	24.50	17400	-43.05	20230419	8950	10.73	20230102	17400	-43.05	20230419	8310	19.25	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
20	20231027	131018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	320	2	3.33	444438200	45170	40.40	9570	10130	9570	12490	6730	9610	9839.25	1.15	8060	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	2002	58.76	4.11	12	0.22	169.00	2416.00	17400	20230419	-42.93	7960	20221026	24.75	17400	-42.93	20230419	8950	10.95	20230102	17400	-42.93	20230419	8310	19.49	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
21	20231027	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	470	2	4.89	343383800	35048	31.35	9570	10130	9570	12490	6730	9610	9797.55	1.15	10209	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	2032	59.64	4.17	12	0.17	169.00	2416.00	17400	20230419	-42.07	7960	20221026	26.63	17400	-42.07	20230419	8950	12.63	20230102	17400	-42.07	20230419	8310	21.30	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
22	20231027	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	400	2	4.16	276989920	28461	25.45	9570	10100	9570	12490	6730	9610	9732.28	1.15	8237	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	2018	59.23	4.14	12	0.14	169.00	2416.00	17400	20230419	-42.47	7960	20221026	25.75	17400	-42.47	20230419	8950	11.84	20230102	17400	-42.47	20230419	8310	20.46	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
23	20231027	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	160	2	1.66	193943550	20094	17.97	9570	9770	9570	12490	6730	9610	9651.82	1.15	4561	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	1969	57.81	4.04	12	0.10	169.00	2416.00	17400	20230419	-43.85	7960	20221026	22.74	17400	-43.85	20230419	8950	9.16	20230102	17400	-43.85	20230419	8310	17.57	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
24	20231027	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	50	2	0.52	26771390	2788	2.49	9570	9720	9570	12490	6730	9610	9602.35	1.15	716	10076	9842	9656	9422	9236	9750	9330	101	2880	500	6910	10	1	20156158	1947	57.16	4.00	12	0.01	169.00	2416.00	17400	20230419	-44.48	7960	20221026	21.36	17400	-44.48	20230419	8950	7.93	20230102	17400	-44.48	20230419	8310	16.25	20221027	2.52	N	277880	500	100 억	231331	N	N	1404	N	N
25	20231026	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-390	5	-3.90	1078230130	111751	158.73	9650	9890	9470	13000	7000	10000	9648.72	1.16	-2730	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1937	56.86	3.98	12	0.55	169.00	2416.00	17400	20230419	-44.77	7960	20221026	20.73	17400	-44.77	20230419	8950	7.37	20230102	17400	-44.77	20230419	7960	20.73	20221026	2.55	N	277880	500	100 억	233255	N	N	1404	N	N
26	20231026	151012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-290	5	-2.90	1053581710	109191	155.09	9650	9890	9470	13000	7000	10000	9648.98	1.16	-2500	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1957	57.46	4.02	12	0.54	169.00	2416.00	17400	20230419	-44.20	7960	20221026	21.98	17400	-44.20	20230419	8950	8.49	20230102	17400	-44.20	20230419	7960	21.98	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
27	20231026	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-390	5	-3.90	926979360	96071	136.45	9650	9890	9470	13000	7000	10000	9648.90	1.16	-2108	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1937	56.86	3.98	12	0.48	169.00	2416.00	17400	20230419	-44.77	7960	20221026	20.73	17400	-44.77	20230419	8950	7.37	20230102	17400	-44.77	20230419	7960	20.73	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
28	20231026	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-330	5	-3.30	577252470	59556	84.59	9650	9890	9600	13000	7000	10000	9692.60	1.16	-1136	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1949	57.22	4.00	12	0.30	169.00	2416.00	17400	20230419	-44.43	7960	20221026	21.48	17400	-44.43	20230419	8950	8.04	20230102	17400	-44.43	20230419	7960	21.48	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
29	20231026	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-350	5	-3.50	464564940	47841	67.95	9650	9890	9620	13000	7000	10000	9710.60	1.16	-1289	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1945	57.10	3.99	12	0.24	169.00	2416.00	17400	20230419	-44.54	7960	20221026	21.23	17400	-44.54	20230419	8950	7.82	20230102	17400	-44.54	20230419	7960	21.23	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
30	20231026	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-330	5	-3.30	372230250	38272	54.36	9650	9890	9620	13000	7000	10000	9725.92	1.16	-129	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1949	57.22	4.00	12	0.19	169.00	2416.00	17400	20230419	-44.43	7960	20221026	21.48	17400	-44.43	20230419	8950	8.04	20230102	17400	-44.43	20230419	7960	21.48	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
31	20231026	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-250	5	-2.50	247779550	25458	36.16	9650	9890	9650	13000	7000	10000	9732.88	1.16	-249	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1965	57.69	4.04	12	0.13	169.00	2416.00	17400	20230419	-43.97	7960	20221026	22.49	17400	-43.97	20230419	8950	8.94	20230102	17400	-43.97	20230419	7960	22.49	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
32	20231026	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-150	5	-1.50	114389020	11781	16.73	9650	9890	9650	13000	7000	10000	9709.62	1.16	2552	10800	10400	10200	9800	9600	10300	9700	101	3000	500	7200	10	1	20156158	1985	58.28	4.08	12	0.06	169.00	2416.00	17400	20230419	-43.39	7960	20221026	23.74	17400	-43.39	20230419	8950	10.06	20230102	17400	-43.39	20230419	7960	23.74	20221026	2.55	N	277880	500	100 억	233255	N	N	81	N	N
33	20231025	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-430	5	-4.12	708374660	69854	82.19	10600	10600	10000	13550	7310	10430	10141.45	1.27	-22830	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2016	59.17	4.14	12	0.35	169.00	2416.00	17400	20230419	-42.53	7960	20221026	25.63	17400	-42.53	20230419	8950	11.73	20230102	17400	-42.53	20230419	7960	25.63	20221026	2.58	N	277880	500	100 억	256333	N	N	81	N	N
34	20231025	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-340	5	-3.26	638073400	62836	73.93	10600	10600	10000	13550	7310	10430	10154.58	1.27	-21083	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2034	59.70	4.18	12	0.31	169.00	2416.00	17400	20230419	-42.01	7960	20221026	26.76	17400	-42.01	20230419	8950	12.74	20230102	17400	-42.01	20230419	7960	26.76	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
35	20231025	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-360	5	-3.45	585595920	57625	67.80	10600	10600	10000	13550	7310	10430	10162.19	1.27	-19459	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2030	59.59	4.17	12	0.29	169.00	2416.00	17400	20230419	-42.13	7960	20221026	26.51	17400	-42.13	20230419	8950	12.51	20230102	17400	-42.13	20230419	7960	26.51	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
36	20231025	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-410	5	-3.93	548860570	53972	63.50	10600	10600	10000	13550	7310	10430	10169.36	1.27	-18804	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2020	59.29	4.15	12	0.27	169.00	2416.00	17400	20230419	-42.41	7960	20221026	25.88	17400	-42.41	20230419	8950	11.96	20230102	17400	-42.41	20230419	7960	25.88	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
37	20231025	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-330	5	-3.16	413446690	40466	47.61	10600	10600	10070	13550	7310	10430	10217.14	1.27	-18438	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2036	59.76	4.18	12	0.20	169.00	2416.00	17400	20230419	-41.95	7960	20221026	26.88	17400	-41.95	20230419	8950	12.85	20230102	17400	-41.95	20230419	7960	26.88	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
38	20231025	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-290	5	-2.78	364411380	35620	41.91	10600	10600	10100	13550	7310	10430	10230.53	1.27	-18027	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2044	60.00	4.20	12	0.18	169.00	2416.00	17400	20230419	-41.72	7960	20221026	27.39	17400	-41.72	20230419	8950	13.30	20230102	17400	-41.72	20230419	7960	27.39	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
39	20231025	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-240	5	-2.30	178680330	17437	20.52	10600	10600	10110	13550	7310	10430	10247.19	1.27	-7209	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2054	60.30	4.22	12	0.09	169.00	2416.00	17400	20230419	-41.44	7960	20221026	28.02	17400	-41.44	20230419	8950	13.85	20230102	17400	-41.44	20230419	7960	28.02	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
40	20231025	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-150	5	-1.44	66385340	6422	7.56	10600	10600	10110	13550	7310	10430	10337.18	1.27	-2228	10943	10686	10193	9936	9443	10815	10065	101	3120	500	7500	10	1	20156158	2072	60.83	4.25	12	0.03	169.00	2416.00	17400	20230419	-40.92	7960	20221026	29.15	17400	-40.92	20230419	8950	14.86	20230102	17400	-40.92	20230419	7960	29.15	20221026	2.58	N	277880	500	100 억	256333	N	N	273	N	N
41	20231024	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	380	2	3.78	850678770	84875	117.70	10300	10450	9700	13060	7040	10050	10022.42	1.25	5056	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	2102	61.72	4.32	12	0.42	169.00	2416.00	17400	20230419	-40.06	7960	20221026	31.03	17400	-40.06	20230419	8950	16.54	20230102	17400	-40.06	20230419	7960	31.03	20221026	2.65	N	277880	500	100 억	252326	N	N	273	N	N
42	20231024	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	390	2	3.88	827276430	82631	114.59	10300	10450	9700	13060	7040	10050	10011.70	1.25	5225	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	2104	61.78	4.32	12	0.41	169.00	2416.00	17400	20230419	-40.00	7960	20221026	31.16	17400	-40.00	20230419	8950	16.65	20230102	17400	-40.00	20230419	7960	31.16	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
43	20231024	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	200	2	1.99	698674480	70204	97.36	10300	10300	9700	13060	7040	10050	9952.06	1.25	3128	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	2066	60.65	4.24	12	0.35	169.00	2416.00	17400	20230419	-41.09	7960	20221026	28.77	17400	-41.09	20230419	8950	14.53	20230102	17400	-41.09	20230419	7960	28.77	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
44	20231024	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	70	2	0.70	575831890	58133	80.62	10300	10300	9700	13060	7040	10050	9905.42	1.25	-5879	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	2040	59.88	4.19	12	0.29	169.00	2416.00	17400	20230419	-41.84	7960	20221026	27.14	17400	-41.84	20230419	8950	13.07	20230102	17400	-41.84	20230419	7960	27.14	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
45	20231024	121003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-80	5	-0.80	522207090	52800	73.22	10300	10300	9700	13060	7040	10050	9890.29	1.25	-7925	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	2010	58.99	4.13	12	0.26	169.00	2416.00	17400	20230419	-42.70	7960	20221026	25.25	17400	-42.70	20230419	8950	11.40	20230102	17400	-42.70	20230419	7960	25.25	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
46	20231024	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-240	5	-2.39	411819100	41652	57.76	10300	10300	9700	13060	7040	10050	9887.14	1.25	-13081	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	1977	58.05	4.06	12	0.21	169.00	2416.00	17400	20230419	-43.62	7960	20221026	23.24	17400	-43.62	20230419	8950	9.61	20230102	17400	-43.62	20230419	7960	23.24	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
47	20231024	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-230	5	-2.29	192081120	19211	26.64	10300	10300	9820	13060	7040	10050	9998.50	1.25	-9648	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	1979	58.11	4.06	12	0.10	169.00	2416.00	17400	20230419	-43.56	7960	20221026	23.37	17400	-43.56	20230419	8950	9.72	20230102	17400	-43.56	20230419	7960	23.37	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
48	20231024	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	150	2	1.49	13453340	1312	1.82	10300	10300	10080	13060	7040	10050	10254.07	1.25	-369	10563	10306	10093	9836	9623	10435	9965	101	3010	500	7230	10	1	20156158	2056	60.36	4.22	12	0.01	169.00	2416.00	17400	20230419	-41.38	7960	20221026	28.14	17400	-41.38	20230419	8950	13.97	20230102	17400	-41.38	20230419	7960	28.14	20221026	2.65	N	277880	500	100 억	252326	N	N	292	N	N
49	20231023	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-130	5	-1.28	720387650	71313	55.76	10000	10350	9880	13230	7130	10180	10102.16	1.22	5388	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2026	59.47	4.16	12	0.35	169.00	2416.00	17400	20230419	-42.24	7960	20221026	26.26	17400	-42.24	20230419	8950	12.29	20230102	17400	-42.24	20230419	7960	26.26	20221026	2.67	N	277880	500	100 억	246706	N	N	292	N	N
50	20231023	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-90	5	-0.88	698376140	69126	54.05	10000	10350	9880	13230	7130	10180	10102.94	1.22	5201	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2034	59.70	4.18	12	0.34	169.00	2416.00	17400	20230419	-42.01	7960	20221026	26.76	17400	-42.01	20230419	8950	12.74	20230102	17400	-42.01	20230419	7960	26.76	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
51	20231023	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-120	5	-1.18	588941930	58242	45.54	10000	10350	9880	13230	7130	10180	10111.98	1.22	5537	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2028	59.53	4.16	12	0.29	169.00	2416.00	17400	20230419	-42.18	7960	20221026	26.38	17400	-42.18	20230419	8950	12.40	20230102	17400	-42.18	20230419	7960	26.38	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
52	20231023	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-80	5	-0.79	518067960	51211	40.05	10000	10350	9880	13230	7130	10180	10116.34	1.22	7561	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2036	59.76	4.18	12	0.25	169.00	2416.00	17400	20230419	-41.95	7960	20221026	26.88	17400	-41.95	20230419	8950	12.85	20230102	17400	-41.95	20230419	7960	26.88	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
53	20231023	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-40	5	-0.39	475736600	47035	36.78	10000	10350	9880	13230	7130	10180	10114.52	1.22	10304	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2044	60.00	4.20	12	0.23	169.00	2416.00	17400	20230419	-41.72	7960	20221026	27.39	17400	-41.72	20230419	8950	13.30	20230102	17400	-41.72	20230419	7960	27.39	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
54	20231023	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	50	2	0.49	439333790	43471	33.99	10000	10350	9880	13230	7130	10180	10106.36	1.22	11265	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2062	60.53	4.23	12	0.22	169.00	2416.00	17400	20230419	-41.21	7960	20221026	28.52	17400	-41.21	20230419	8950	14.30	20230102	17400	-41.21	20230419	7960	28.52	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
55	20231023	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-20	5	-0.20	384374490	38094	29.79	10000	10350	9880	13230	7130	10180	10090.16	1.22	9360	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2048	60.12	4.21	12	0.19	169.00	2416.00	17400	20230419	-41.61	7960	20221026	27.64	17400	-41.61	20230419	8950	13.52	20230102	17400	-41.61	20230419	7960	27.64	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
56	20231023	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	10	2	0.10	75803430	7489	5.86	10000	10350	10000	13230	7130	10180	10121.97	1.22	1033	10586	10382	10166	9962	9746	10485	10065	101	3050	500	7320	10	1	20156158	2054	60.30	4.22	12	0.04	169.00	2416.00	17400	20230419	-41.44	7960	20221026	28.02	17400	-41.44	20230419	8950	13.85	20230102	17400	-41.44	20230419	7960	28.02	20221026	2.67	N	277880	500	100 억	246706	N	N	9	N	N
57	20231020	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-200	5	-1.93	1288556770	127680	130.38	10160	10370	9950	13490	7270	10380	10091.84	1.28	-12696	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2052	60.24	4.21	12	0.63	169.00	2416.00	17400	20230419	-41.49	7960	20221026	27.89	17400	-41.49	20230419	8950	13.74	20230102	17400	-41.49	20230419	7960	27.89	20221026	2.66	N	277880	500	100 억	258816	N	N	9	N	N
58	20231020	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-230	5	-2.22	1262118720	125085	127.73	10160	10370	9950	13490	7270	10380	10090.09	1.28	-12663	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2046	60.06	4.20	12	0.62	169.00	2416.00	17400	20230419	-41.67	7960	20221026	27.51	17400	-41.67	20230419	8950	13.41	20230102	17400	-41.67	20230419	7960	27.51	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
59	20231020	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-130	5	-1.25	1139364710	113104	115.50	10160	10360	9950	13490	7270	10380	10073.60	1.28	-10209	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2066	60.65	4.24	12	0.56	169.00	2416.00	17400	20230419	-41.09	7960	20221026	28.77	17400	-41.09	20230419	8950	14.53	20230102	17400	-41.09	20230419	7960	28.77	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
60	20231020	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	-250	5	-2.41	960021000	95601	97.62	10160	10250	9950	13490	7270	10380	10041.96	1.28	-11992	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2042	59.94	4.19	12	0.47	169.00	2416.00	17400	20230419	-41.78	7960	20221026	27.26	17400	-41.78	20230419	8950	13.18	20230102	17400	-41.78	20230419	7960	27.26	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
61	20231020	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-290	5	-2.79	900597320	89703	91.60	10160	10250	9950	13490	7270	10380	10039.77	1.28	-14258	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2034	59.70	4.18	12	0.45	169.00	2416.00	17400	20230419	-42.01	7960	20221026	26.76	17400	-42.01	20230419	8950	12.74	20230102	17400	-42.01	20230419	7960	26.76	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
62	20231020	110942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	-410	5	-3.95	737768400	73435	74.99	10160	10250	9960	13490	7270	10380	10046.55	1.28	-15848	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2010	58.99	4.13	12	0.36	169.00	2416.00	17400	20230419	-42.70	7960	20221026	25.25	17400	-42.70	20230419	8950	11.40	20230102	17400	-42.70	20230419	7960	25.25	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
63	20231020	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	-340	5	-3.28	435241550	43179	44.09	10160	10250	10010	13490	7270	10380	10079.94	1.28	-2953	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2024	59.41	4.16	12	0.21	169.00	2416.00	17400	20230419	-42.30	7960	20221026	26.13	17400	-42.30	20230419	8950	12.18	20230102	17400	-42.30	20230419	7960	26.13	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
64	20231020	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10060	-320	5	-3.08	95175900	9422	9.62	10160	10250	10010	13490	7270	10380	10101.45	1.28	815	10826	10602	10466	10242	10106	10535	10175	101	3110	500	7470	10	1	20156158	2028	59.53	4.16	12	0.05	169.00	2416.00	17400	20230419	-42.18	7960	20221026	26.38	17400	-42.18	20230419	8950	12.40	20230102	17400	-42.18	20230419	7960	26.38	20221026	2.66	N	277880	500	100 억	258816	N	N	0	N	N
65	20231019	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-550	5	-5.03	1018470280	97181	204.56	10650	10690	10330	14200	7660	10930	10480.24	1.34	-10018	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2092	61.42	4.30	12	0.48	169.00	2416.00	17400	20230419	-40.34	7720	20221017	34.46	17400	-40.34	20230419	8950	15.98	20230102	17400	-40.34	20230419	7960	30.40	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
66	20231019	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	-540	5	-4.94	915019860	87195	183.54	10650	10690	10360	14200	7660	10930	10493.93	1.34	-9723	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2094	61.48	4.30	12	0.43	169.00	2416.00	17400	20230419	-40.29	7720	20221017	34.59	17400	-40.29	20230419	8950	16.09	20230102	17400	-40.29	20230419	7960	30.53	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
67	20231019	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	-520	5	-4.76	816550850	77719	163.59	10650	10690	10360	14200	7660	10930	10506.43	1.34	-7925	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2098	61.60	4.31	12	0.39	169.00	2416.00	17400	20230419	-40.17	7720	20221017	34.84	17400	-40.17	20230419	8950	16.31	20230102	17400	-40.17	20230419	7960	30.78	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
68	20231019	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	-480	5	-4.39	782593730	74470	156.76	10650	10690	10360	14200	7660	10930	10508.82	1.34	-7095	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2106	61.83	4.33	12	0.37	169.00	2416.00	17400	20230419	-39.94	7720	20221017	35.36	17400	-39.94	20230419	8950	16.76	20230102	17400	-39.94	20230419	7960	31.28	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
69	20231019	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	-490	5	-4.48	624943220	59311	124.85	10650	10690	10430	14200	7660	10930	10536.69	1.34	-2777	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2104	61.78	4.32	12	0.29	169.00	2416.00	17400	20230419	-40.00	7720	20221017	35.23	17400	-40.00	20230419	8950	16.65	20230102	17400	-40.00	20230419	7960	31.16	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
70	20231019	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	-340	5	-3.11	400349760	37930	79.84	10650	10690	10490	14200	7660	10930	10554.92	1.34	3113	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2135	62.66	4.38	12	0.19	169.00	2416.00	17400	20230419	-39.14	7720	20221017	37.18	17400	-39.14	20230419	8950	18.32	20230102	17400	-39.14	20230419	7960	33.04	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
71	20231019	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	-400	5	-3.66	275142240	26107	54.95	10650	10690	10490	14200	7660	10930	10538.96	1.34	-2588	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2122	62.31	4.36	12	0.13	169.00	2416.00	17400	20230419	-39.48	7720	20221017	36.40	17400	-39.48	20230419	8950	17.65	20230102	17400	-39.48	20230419	7960	32.29	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
72	20231019	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-370	5	-3.39	63539560	5994	12.62	10650	10690	10530	14200	7660	10930	10600.31	1.34	-177	11290	11110	10980	10800	10670	11045	10735	101	3270	500	7860	10	1	20156158	2128	62.49	4.37	12	0.03	169.00	2416.00	17400	20230419	-39.31	7720	20221017	36.79	17400	-39.31	20230419	8950	17.99	20230102	17400	-39.31	20230419	7960	32.66	20221026	2.67	N	277880	500	100 억	269450	N	N	74	N	N
73	20231018	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	-180	5	-1.62	518066820	47330	119.53	11160	11160	10850	14440	7780	11110	10945.85	1.36	-4098	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2203	64.67	4.52	12	0.23	169.00	2416.00	17400	20230419	-37.18	7720	20221017	41.58	17400	-37.18	20230419	8950	22.12	20230102	17400	-37.18	20230419	7960	37.31	20221026	2.67	N	277880	500	100 억	273430	N	N	74	N	N
74	20231018	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-200	5	-1.80	498662720	45552	115.04	11160	11160	10850	14440	7780	11110	10947.11	1.36	-4122	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2199	64.56	4.52	12	0.23	169.00	2416.00	17400	20230419	-37.30	7720	20221017	41.32	17400	-37.30	20230419	8950	21.90	20230102	17400	-37.30	20230419	7960	37.06	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
75	20231018	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-210	5	-1.89	464348770	42405	107.09	11160	11160	10850	14440	7780	11110	10950.33	1.36	-3921	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2197	64.50	4.51	12	0.21	169.00	2416.00	17400	20230419	-37.36	7720	20221017	41.19	17400	-37.36	20230419	8950	21.79	20230102	17400	-37.36	20230419	7960	36.93	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
76	20231018	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-160	5	-1.44	415258280	37896	95.70	11160	11160	10880	14440	7780	11110	10957.84	1.36	-3489	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2207	64.79	4.53	12	0.19	169.00	2416.00	17400	20230419	-37.07	7720	20221017	41.84	17400	-37.07	20230419	8950	22.35	20230102	17400	-37.07	20230419	7960	37.56	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
77	20231018	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	-180	5	-1.62	319441190	29114	73.53	11160	11160	10890	14440	7780	11110	10972.08	1.36	-1107	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2203	64.67	4.52	12	0.14	169.00	2416.00	17400	20230419	-37.18	7720	20221017	41.58	17400	-37.18	20230419	8950	22.12	20230102	17400	-37.18	20230419	7960	37.31	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
78	20231018	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11010	-100	5	-0.90	273286950	24895	62.87	11160	11160	10890	14440	7780	11110	10977.58	1.36	603	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2219	65.15	4.56	12	0.12	169.00	2416.00	17400	20230419	-36.72	7720	20221017	42.62	17400	-36.72	20230419	8950	23.02	20230102	17400	-36.72	20230419	7960	38.32	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
79	20231018	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10900	-210	5	-1.89	171793890	15606	39.41	11160	11160	10890	14440	7780	11110	11008.19	1.36	-3015	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2197	64.50	4.51	12	0.08	169.00	2416.00	17400	20230419	-37.36	7720	20221017	41.19	17400	-37.36	20230419	8950	21.79	20230102	17400	-37.36	20230419	7960	36.93	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
80	20231018	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	20	2	0.18	16743090	1509	3.81	11160	11160	11020	14440	7780	11110	11095.49	1.36	-316	11516	11312	11196	10992	10876	11255	10935	101	3330	500	7990	10	1	20156158	2243	65.86	4.61	12	0.01	169.00	2416.00	17400	20230419	-36.03	7720	20221017	44.17	17400	-36.03	20230419	8950	24.36	20230102	17400	-36.03	20230419	7960	39.82	20221026	2.67	N	277880	500	100 억	273430	N	N	43	N	N
81	20231017	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	-60	5	-0.54	436628850	38947	52.35	11260	11400	11080	14520	7820	11170	11211.02	1.38	-5035	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2239	65.74	4.60	12	0.19	169.00	2416.00	17400	20230419	-36.15	7720	20221017	43.91	17400	-36.15	20230419	8950	24.13	20230102	17400	-36.15	20230419	7720	43.91	20221017	2.67	N	277880	500	100 억	278569	N	N	43	N	N
82	20231017	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-10	5	-0.09	369579180	32929	44.26	11260	11400	11080	14520	7820	11170	11223.52	1.38	-3605	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2249	66.04	4.62	12	0.16	169.00	2416.00	17400	20230419	-35.86	7720	20221017	44.56	17400	-35.86	20230419	8950	24.69	20230102	17400	-35.86	20230419	7720	44.56	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
83	20231017	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-90	5	-0.81	309353530	27512	36.98	11260	11400	11080	14520	7820	11170	11244.31	1.38	-3332	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2233	65.56	4.59	12	0.14	169.00	2416.00	17400	20230419	-36.32	7720	20221017	43.52	17400	-36.32	20230419	8950	23.80	20230102	17400	-36.32	20230419	7720	43.52	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
84	20231017	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	20	2	0.18	244494140	21693	29.16	11260	11400	11100	14520	7820	11170	11270.65	1.38	-1977	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2255	66.21	4.63	12	0.11	169.00	2416.00	17400	20230419	-35.69	7720	20221017	44.95	17400	-35.69	20230419	8950	25.03	20230102	17400	-35.69	20230419	7720	44.95	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
85	20231017	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	20	2	0.18	198160680	17540	23.58	11260	11400	11100	14520	7820	11170	11297.64	1.38	-3445	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2255	66.21	4.63	12	0.09	169.00	2416.00	17400	20230419	-35.69	7720	20221017	44.95	17400	-35.69	20230419	8950	25.03	20230102	17400	-35.69	20230419	7720	44.95	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
86	20231017	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	60	2	0.54	170950830	15117	20.32	11260	11400	11100	14520	7820	11170	11308.52	1.38	-2534	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2264	66.45	4.65	12	0.07	169.00	2416.00	17400	20230419	-35.46	7720	20221017	45.47	17400	-35.46	20230419	8950	25.47	20230102	17400	-35.46	20230419	7720	45.47	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
87	20231017	100904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	150	2	1.34	112484410	9929	13.35	11260	11400	11240	14520	7820	11170	11328.88	1.38	863	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2282	66.98	4.69	12	0.05	169.00	2416.00	17400	20230419	-34.94	7720	20221017	46.63	17400	-34.94	20230419	8950	26.48	20230102	17400	-34.94	20230419	7720	46.63	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
88	20231017	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	150	2	1.34	25258270	2238	3.01	11260	11330	11240	14520	7820	11170	11286.09	1.38	451	11856	11512	11256	10912	10656	11385	10785	101	3350	500	8040	10	1	20156158	2282	66.98	4.69	12	0.01	169.00	2416.00	17400	20230419	-34.94	7720	20221017	46.63	17400	-34.94	20230419	8950	26.48	20230102	17400	-34.94	20230419	7720	46.63	20221017	2.67	N	277880	500	100 억	278569	N	N	136	N	N
89	20231016	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-430	5	-3.71	815978370	73267	106.40	11600	11600	11000	15080	8120	11600	11137.05	1.44	-11165	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2251	66.09	4.62	12	0.36	169.00	2416.00	17400	20230419	-35.80	7720	20221017	44.69	17400	-35.80	20230419	8950	24.80	20230102	17400	-35.80	20230419	7720	44.69	20221017	2.66	N	277880	500	100 억	289855	N	N	136	N	N
90	20231016	150913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-450	5	-3.88	788140850	70768	102.77	11600	11600	11000	15080	8120	11600	11136.97	1.44	-11065	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2247	65.98	4.62	12	0.35	169.00	2416.00	17400	20230419	-35.92	7720	20221017	44.43	17400	-35.92	20230419	8950	24.58	20230102	17400	-35.92	20230419	7720	44.43	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
91	20231016	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-510	5	-4.40	662333300	59385	86.24	11600	11600	11020	15080	8120	11600	11153.21	1.44	-7024	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2235	65.62	4.59	12	0.29	169.00	2416.00	17400	20230419	-36.26	7720	20221017	43.65	17400	-36.26	20230419	8950	23.91	20230102	17400	-36.26	20230419	7720	43.65	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
92	20231016	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	-540	5	-4.66	601283290	53860	78.22	11600	11600	11020	15080	8120	11600	11163.82	1.44	-6928	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2229	65.44	4.58	12	0.27	169.00	2416.00	17400	20230419	-36.44	7720	20221017	43.26	17400	-36.44	20230419	8950	23.58	20230102	17400	-36.44	20230419	7720	43.26	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
93	20231016	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	-550	5	-4.74	493364960	44105	64.05	11600	11600	11020	15080	8120	11600	11186.15	1.44	-4791	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2227	65.38	4.57	12	0.22	169.00	2416.00	17400	20230419	-36.49	7720	20221017	43.13	17400	-36.49	20230419	8950	23.46	20230102	17400	-36.49	20230419	7720	43.13	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
94	20231016	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-460	5	-3.97	382959700	34169	49.62	11600	11600	11020	15080	8120	11600	11207.81	1.44	-3497	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2245	65.92	4.61	12	0.17	169.00	2416.00	17400	20230419	-35.98	7720	20221017	44.30	17400	-35.98	20230419	8950	24.47	20230102	17400	-35.98	20230419	7720	44.30	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
95	20231016	100858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11260	-340	5	-2.93	284806710	25405	36.89	11600	11600	11020	15080	8120	11600	11210.66	1.44	1466	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2270	66.63	4.66	12	0.13	169.00	2416.00	17400	20230419	-35.29	7720	20221017	45.85	17400	-35.29	20230419	8950	25.81	20230102	17400	-35.29	20230419	7720	45.85	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
96	20231016	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-400	5	-3.45	87762850	7782	11.30	11600	11600	11020	15080	8120	11600	11277.67	1.44	-594	11986	11792	11646	11452	11306	11720	11380	101	3480	500	8350	10	1	20156158	2257	66.27	4.64	12	0.04	169.00	2416.00	17400	20230419	-35.63	7720	20221017	45.08	17400	-35.63	20230419	8950	25.14	20230102	17400	-35.63	20230419	7720	45.08	20221017	2.66	N	277880	500	100 억	289855	N	N	0	N	N
97	20231012	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	670	2	6.00	1326474640	113994	140.97	11450	12000	11240	14500	7820	11160	11635.82	1.42	10787	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2384	70.00	4.90	12	0.57	169.00	2416.00	17400	20230419	-32.01	7720	20221017	53.24	17400	-32.01	20230419	8950	32.18	20230102	17400	-32.01	20230419	7720	53.24	20221017	2.68	N	277880	500	100 억	287153	N	N	1319	N	N
98	20231012	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	620	2	5.56	1237456780	106464	131.66	11450	12000	11240	14500	7820	11160	11623.24	1.42	11858	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2374	69.70	4.88	12	0.53	169.00	2416.00	17400	20230419	-32.30	7720	20221017	52.59	17400	-32.30	20230419	8950	31.62	20230102	17400	-32.30	20230419	7720	52.59	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
99	20231012	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	560	2	5.02	1112335890	95849	118.53	11450	12000	11240	14500	7820	11160	11605.09	1.42	10010	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2362	69.35	4.85	12	0.48	169.00	2416.00	17400	20230419	-32.64	7720	20221017	51.81	17400	-32.64	20230419	8950	30.95	20230102	17400	-32.64	20230419	7720	51.81	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
100	20231012	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	550	2	4.93	1022801640	88204	109.08	11450	12000	11240	14500	7820	11160	11595.86	1.42	7456	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2360	69.29	4.85	12	0.44	169.00	2416.00	17400	20230419	-32.70	7720	20221017	51.68	17400	-32.70	20230419	8950	30.84	20230102	17400	-32.70	20230419	7720	51.68	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
101	20231012	120918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	480	2	4.30	941304990	81210	100.43	11450	12000	11240	14500	7820	11160	11591.00	1.42	4918	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2346	68.88	4.82	12	0.40	169.00	2416.00	17400	20230419	-33.10	7720	20221017	50.78	17400	-33.10	20230419	8950	30.06	20230102	17400	-33.10	20230419	7720	50.78	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
102	20231012	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	480	2	4.30	842754010	72760	89.98	11450	12000	11240	14500	7820	11160	11582.66	1.42	2596	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2346	68.88	4.82	12	0.36	169.00	2416.00	17400	20230419	-33.10	7720	20221017	50.78	17400	-33.10	20230419	8950	30.06	20230102	17400	-33.10	20230419	7720	50.78	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
103	20231012	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	490	2	4.39	696581100	60257	74.52	11450	12000	11240	14500	7820	11160	11560.17	1.42	-1818	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2348	68.93	4.82	12	0.30	169.00	2416.00	17400	20230419	-33.05	7720	20221017	50.91	17400	-33.05	20230419	8950	30.17	20230102	17400	-33.05	20230419	7720	50.91	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
104	20231012	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	120	2	1.08	71299550	6301	7.79	11450	11450	11240	14500	7820	11160	11315.59	1.42	-2898	11393	11276	11063	10946	10733	11335	11005	101	3340	500	8030	10	1	20156158	2274	66.75	4.67	12	0.03	169.00	2416.00	17400	20230419	-35.17	7720	20221017	46.11	17400	-35.17	20230419	8950	26.03	20230102	17400	-35.17	20230419	7720	46.11	20221017	2.68	N	277880	500	100 억	287153	N	N	0	N	N
105	20231011	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	560	2	5.28	881946770	79836	72.38	10850	11180	10850	13780	7420	10600	11046.98	1.31	23009	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2249	66.04	4.62	12	0.40	169.00	2416.00	17400	20230419	-35.86	7720	20221017	44.56	17400	-35.86	20230419	8950	24.69	20230102	17400	-35.86	20230419	7720	44.56	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
106	20231011	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	540	2	5.09	854639720	77386	70.16	10850	11180	10850	13780	7420	10600	11043.85	1.31	22915	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2245	65.92	4.61	12	0.38	169.00	2416.00	17400	20230419	-35.98	7720	20221017	44.30	17400	-35.98	20230419	8950	24.47	20230102	17400	-35.98	20230419	7720	44.30	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
107	20231011	140913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	480	2	4.53	737629060	66845	60.61	10850	11180	10850	13780	7420	10600	11034.92	1.31	19915	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2233	65.56	4.59	12	0.33	169.00	2416.00	17400	20230419	-36.32	7720	20221017	43.52	17400	-36.32	20230419	8950	23.80	20230102	17400	-36.32	20230419	7720	43.52	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
108	20231011	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	510	2	4.81	597688030	54280	49.21	10850	11180	10850	13780	7420	10600	11011.20	1.31	17881	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2239	65.74	4.60	12	0.27	169.00	2416.00	17400	20230419	-36.15	7720	20221017	43.91	17400	-36.15	20230419	8950	24.13	20230102	17400	-36.15	20230419	7720	43.91	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
109	20231011	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	440	2	4.15	497712130	45272	41.05	10850	11180	10850	13780	7420	10600	10993.82	1.31	13040	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2225	65.33	4.57	12	0.22	169.00	2416.00	17400	20230419	-36.55	7720	20221017	43.01	17400	-36.55	20230419	8950	23.35	20230102	17400	-36.55	20230419	7720	43.01	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
110	20231011	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	350	2	3.30	402850780	36675	33.25	10850	11180	10850	13780	7420	10600	10984.34	1.31	11298	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2207	64.79	4.53	12	0.18	169.00	2416.00	17400	20230419	-37.07	7720	20221017	41.84	17400	-37.07	20230419	8950	22.35	20230102	17400	-37.07	20230419	7720	41.84	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
111	20231011	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	460	2	4.34	258765960	23511	21.32	10850	11180	10850	13780	7420	10600	11006.17	1.31	6351	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2229	65.44	4.58	12	0.12	169.00	2416.00	17400	20230419	-36.44	7720	20221017	43.26	17400	-36.44	20230419	8950	23.58	20230102	17400	-36.44	20230419	7720	43.26	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
112	20231011	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	330	2	3.11	25790810	2369	2.15	10850	10930	10850	13780	7420	10600	10886.79	1.31	47	11386	10992	10746	10352	10106	10870	10230	101	3180	500	7630	10	1	20156158	2203	64.67	4.52	12	0.01	169.00	2416.00	17400	20230419	-37.18	7720	20221017	41.58	17400	-37.18	20230419	8950	22.12	20230102	17400	-37.18	20230419	7720	41.58	20221017	2.71	N	277880	500	100 억	264563	N	N	1080	N	N
113	20231010	161516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	-160	5	-1.49	1186588880	109661	143.14	10760	11140	10500	13980	7540	10760	10821.03	1.31	1058	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2137	62.72	4.39	12	0.54	169.00	2416.00	17400	20230419	-39.08	7720	20221017	37.31	17400	-39.08	20230419	8950	18.44	20230102	17400	-39.08	20230419	7720	37.31	20221017	2.72	N	277880	500	100 억	263416	N	N	1080	N	N
114	20231010	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	-210	5	-1.95	1124876200	103807	135.50	10760	11140	10500	13980	7540	10760	10836.23	1.31	64	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2126	62.43	4.37	12	0.52	169.00	2416.00	17400	20230419	-39.37	7720	20221017	36.66	17400	-39.37	20230419	8950	17.88	20230102	17400	-39.37	20230419	7720	36.66	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
115	20231010	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	-80	5	-0.74	937377710	86099	112.38	10760	11140	10660	13980	7540	10760	10887.21	1.31	2095	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2153	63.20	4.42	12	0.43	169.00	2416.00	17400	20230419	-38.62	7720	20221017	38.34	17400	-38.62	20230419	8950	19.33	20230102	17400	-38.62	20230419	7720	38.34	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
116	20231010	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	-50	5	-0.46	840527780	77051	100.57	10760	11140	10710	13980	7540	10760	10908.72	1.31	4838	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2159	63.37	4.43	12	0.38	169.00	2416.00	17400	20230419	-38.45	7720	20221017	38.73	17400	-38.45	20230419	8950	19.66	20230102	17400	-38.45	20230419	7720	38.73	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
117	20231010	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10920	160	2	1.49	668885270	61182	79.86	10760	11140	10710	13980	7540	10760	10932.71	1.31	10388	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2201	64.62	4.52	12	0.30	169.00	2416.00	17400	20230419	-37.24	7720	20221017	41.45	17400	-37.24	20230419	8950	22.01	20230102	17400	-37.24	20230419	7720	41.45	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
118	20231010	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	170	2	1.58	545913440	49922	65.16	10760	11140	10710	13980	7540	10760	10935.33	1.31	9869	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2203	64.67	4.52	12	0.25	169.00	2416.00	17400	20230419	-37.18	7720	20221017	41.58	17400	-37.18	20230419	8950	22.12	20230102	17400	-37.18	20230419	7720	41.58	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
119	20231010	100848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	150	2	1.39	356445380	32616	42.57	10760	11140	10710	13980	7540	10760	10928.54	1.31	1283	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2199	64.56	4.52	12	0.16	169.00	2416.00	17400	20230419	-37.30	7720	20221017	41.32	17400	-37.30	20230419	8950	21.90	20230102	17400	-37.30	20230419	7720	41.32	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
120	20231010	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10770	10	2	0.09	93313190	8616	11.25	10760	11050	10710	13980	7540	10760	10830.22	1.31	-2288	11040	10900	10710	10570	10380	10970	10640	101	3220	500	7740	10	1	20156158	2171	63.73	4.46	12	0.04	169.00	2416.00	17400	20230419	-38.10	7720	20221017	39.51	17400	-38.10	20230419	8950	20.34	20230102	17400	-38.10	20230419	7720	39.51	20221017	2.72	N	277880	500	100 억	263416	N	N	0	N	N
121	20231006	160851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	240	2	2.28	809478760	75274	59.74	10520	10850	10520	13670	7370	10520	10753.75	1.21	21173	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2169	63.67	4.45	12	0.37	169.00	2416.00	17400	20230419	-38.16	7720	20221017	39.38	17400	-38.16	20230419	8950	20.22	20230102	17400	-38.16	20230419	7720	39.38	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
122	20231006	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	190	2	1.81	790805750	73543	58.37	10520	10850	10520	13670	7370	10520	10752.97	1.21	21667	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2159	63.37	4.43	12	0.36	169.00	2416.00	17400	20230419	-38.45	7720	20221017	38.73	17400	-38.45	20230419	8950	19.66	20230102	17400	-38.45	20230419	7720	38.73	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
123	20231006	140840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	210	2	2.00	733057050	68166	54.10	10520	10850	10520	13670	7370	10520	10754.00	1.21	23333	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2163	63.49	4.44	12	0.34	169.00	2416.00	17400	20230419	-38.33	7720	20221017	38.99	17400	-38.33	20230419	8950	19.89	20230102	17400	-38.33	20230419	7720	38.99	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
124	20231006	130830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10820	300	2	2.85	703192780	65389	51.90	10520	10850	10520	13670	7370	10520	10753.99	1.21	23466	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2181	64.02	4.48	12	0.32	169.00	2416.00	17400	20230419	-37.82	7720	20221017	40.16	17400	-37.82	20230419	8950	20.89	20230102	17400	-37.82	20230419	7720	40.16	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
125	20231006	120828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	190	2	1.81	627746090	58409	46.36	10520	10840	10520	13670	7370	10520	10747.42	1.21	23835	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2159	63.37	4.43	12	0.29	169.00	2416.00	17400	20230419	-38.45	7720	20221017	38.73	17400	-38.45	20230419	8950	19.66	20230102	17400	-38.45	20230419	7720	38.73	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
126	20231006	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	280	2	2.66	577032250	53674	42.60	10520	10840	10520	13670	7370	10520	10750.68	1.21	24129	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2177	63.91	4.47	12	0.27	169.00	2416.00	17400	20230419	-37.93	7720	20221017	39.90	17400	-37.93	20230419	8950	20.67	20230102	17400	-37.93	20230419	7720	39.90	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
127	20231006	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10810	290	2	2.76	440769050	41059	32.59	10520	10820	10520	13670	7370	10520	10735.02	1.21	18686	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2179	63.96	4.47	12	0.20	169.00	2416.00	17400	20230419	-37.87	7720	20221017	40.03	17400	-37.87	20230419	8950	20.78	20230102	17400	-37.87	20230419	7720	40.03	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N
128	20231006	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	180	2	1.71	84809080	7995	6.35	10520	10790	10520	13670	7370	10520	10607.76	1.21	3595	11186	10852	10676	10342	10166	10765	10255	101	3150	500	7570	10	1	20156158	2157	63.31	4.43	12	0.04	169.00	2416.00	17400	20230419	-38.51	7720	20221017	38.60	17400	-38.51	20230419	8950	19.55	20230102	17400	-38.51	20230419	7720	38.60	20221017	2.75	N	277880	500	100 억	244236	N	N	91	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History