KissMeData/056080/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	-150	5	-1.45	10762849990	1041521	32.90	10300	10670	9980	13450	7250	10350	10333.89	13.33	-36968	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3826	78.46	8.68	12	2.78	130.00	1175.00	17000	20230908	-40.00	3830	20230102	166.32	17000	-40.00	20230908	3830	166.32	20230102	17000	-40.00	20230908	3830	166.32	20230102	0.55	N	056080	500	187 억	4998921	N	N	666	N	N
3	20231031	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-170	5	-1.64	10388277210	1004783	31.74	10300	10670	9980	13450	7250	10350	10338.82	13.33	-45638	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3819	78.31	8.66	12	2.68	130.00	1175.00	17000	20230908	-40.12	3830	20230102	165.80	17000	-40.12	20230908	3830	165.80	20230102	17000	-40.12	20230908	3830	165.80	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
4	20231031	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	-280	5	-2.71	9638660480	930725	29.40	10300	10670	9980	13450	7250	10350	10356.08	13.33	-59458	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3777	77.46	8.57	12	2.48	130.00	1175.00	17000	20230908	-40.76	3830	20230102	162.92	17000	-40.76	20230908	3830	162.92	20230102	17000	-40.76	20230908	3830	162.92	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
5	20231031	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	-200	5	-1.93	9217294420	888971	28.08	10300	10670	9980	13450	7250	10350	10368.51	13.33	-58505	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3807	78.08	8.64	12	2.37	130.00	1175.00	17000	20230908	-40.29	3830	20230102	165.01	17000	-40.29	20230908	3830	165.01	20230102	17000	-40.29	20230908	3830	165.01	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
6	20231031	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-250	5	-2.42	8219239480	789691	24.94	10300	10670	10050	13450	7250	10350	10408.20	13.33	-59888	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3789	77.69	8.60	12	2.11	130.00	1175.00	17000	20230908	-40.59	3830	20230102	163.71	17000	-40.59	20230908	3830	163.71	20230102	17000	-40.59	20230908	3830	163.71	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
7	20231031	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-90	5	-0.87	7077898700	677226	21.39	10300	10670	10260	13450	7250	10350	10451.37	13.33	-56254	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3849	78.92	8.73	12	1.81	130.00	1175.00	17000	20230908	-39.65	3830	20230102	167.89	17000	-39.65	20230908	3830	167.89	20230102	17000	-39.65	20230908	3830	167.89	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
8	20231031	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	110	2	1.06	5739345490	548125	17.31	10300	10670	10290	13450	7250	10350	10470.95	13.33	-25367	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3924	80.46	8.90	12	1.46	130.00	1175.00	17000	20230908	-38.47	3830	20230102	173.11	17000	-38.47	20230908	3830	173.11	20230102	17000	-38.47	20230908	3830	173.11	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
9	20231031	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	120	2	1.16	1285007830	123483	3.90	10300	10520	10290	13450	7250	10350	10406.52	13.33	13393	11330	10840	10170	9680	9010	11085	9925	188	3100	500	6620	10	1	37512152	3928	80.54	8.91	12	0.33	130.00	1175.00	17000	20230908	-38.41	3830	20230102	173.37	17000	-38.41	20230908	3830	173.37	20230102	17000	-38.41	20230908	3830	173.37	20230102	0.55	N	056080	500	187 억	4998921	N	N	52	N	N
10	20231030	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	570	2	5.83	32536469330	3155413	289.55	9700	10660	9500	12710	6850	9780	10311.43	13.15	72573	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3883	79.62	8.81	12	8.41	130.00	1175.00	17000	20230908	-39.12	3830	20230102	170.23	17000	-39.12	20230908	3830	170.23	20230102	17000	-39.12	20230908	3830	170.23	20230102	0.62	N	056080	500	187 억	4934017	N	N	52	N	N
11	20231030	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	550	2	5.62	31674876010	3072025	281.89	9700	10660	9500	12710	6850	9780	10310.93	13.15	60663	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3875	79.46	8.79	12	8.19	130.00	1175.00	17000	20230908	-39.24	3830	20230102	169.71	17000	-39.24	20230908	3830	169.71	20230102	17000	-39.24	20230908	3830	169.71	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
12	20231030	140537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	660	2	6.75	30166541890	2926487	268.54	9700	10660	9500	12710	6850	9780	10308.30	13.15	24412	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3916	80.31	8.89	12	7.80	130.00	1175.00	17000	20230908	-38.59	3830	20230102	172.58	17000	-38.59	20230908	3830	172.58	20230102	17000	-38.59	20230908	3830	172.58	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
13	20231030	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	720	2	7.36	26292946460	2555796	234.52	9700	10660	9500	12710	6850	9780	10287.78	13.15	-43467	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3939	80.77	8.94	12	6.81	130.00	1175.00	17000	20230908	-38.24	3830	20230102	174.15	17000	-38.24	20230908	3830	174.15	20230102	17000	-38.24	20230908	3830	174.15	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
14	20231030	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	480	2	4.91	22743692980	2214752	203.23	9700	10660	9500	12710	6850	9780	10269.41	13.15	-31007	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3849	78.92	8.73	12	5.90	130.00	1175.00	17000	20230908	-39.65	3830	20230102	167.89	17000	-39.65	20230908	3830	167.89	20230102	17000	-39.65	20230908	3830	167.89	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
15	20231030	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	570	2	5.83	21396736350	2083635	191.20	9700	10660	9500	12710	6850	9780	10269.19	13.15	-46270	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3883	79.62	8.81	12	5.55	130.00	1175.00	17000	20230908	-39.12	3830	20230102	170.23	17000	-39.12	20230908	3830	170.23	20230102	17000	-39.12	20230908	3830	170.23	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
16	20231030	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	540	2	5.52	16769165490	1632791	149.83	9700	10660	9500	12710	6850	9780	10270.56	13.15	-97815	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3871	79.38	8.78	12	4.35	130.00	1175.00	17000	20230908	-39.29	3830	20230102	169.45	17000	-39.29	20230908	3830	169.45	20230102	17000	-39.29	20230908	3830	169.45	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
17	20231030	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-70	5	-0.72	636770910	65702	6.03	9700	9840	9500	12710	6850	9780	9690.38	13.15	5395	10440	10110	9880	9550	9320	9995	9435	188	2930	500	6250	10	1	37512152	3642	74.69	8.26	12	0.18	130.00	1175.00	17000	20230908	-42.88	3830	20230102	153.52	17000	-42.88	20230908	3830	153.52	20230102	17000	-42.88	20230908	3830	153.52	20230102	0.62	N	056080	500	187 억	4934017	N	N	22	N	N
18	20231027	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-180	5	-1.81	10671446840	1077917	81.24	10100	10210	9650	12940	6980	9960	9900.21	13.02	48027	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3669	75.23	8.32	12	2.87	130.00	1175.00	17000	20230908	-42.47	3830	20230102	155.35	17000	-42.47	20230908	3830	155.35	20230102	17000	-42.47	20230908	3830	155.35	20230102	0.58	N	056080	500	187 억	4885788	N	N	22	N	N
19	20231027	150532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-170	5	-1.71	10253533550	1035172	78.02	10100	10210	9650	12940	6980	9960	9905.12	13.02	42057	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3672	75.31	8.33	12	2.76	130.00	1175.00	17000	20230908	-42.41	3830	20230102	155.61	17000	-42.41	20230908	3830	155.61	20230102	17000	-42.41	20230908	3830	155.61	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
20	20231027	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-180	5	-1.81	9500705590	958091	72.21	10100	10210	9650	12940	6980	9960	9916.26	13.02	26500	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3669	75.23	8.32	12	2.55	130.00	1175.00	17000	20230908	-42.47	3830	20230102	155.35	17000	-42.47	20230908	3830	155.35	20230102	17000	-42.47	20230908	3830	155.35	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
21	20231027	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-180	5	-1.81	8376328210	842841	63.52	10100	10210	9650	12940	6980	9960	9938.19	13.02	-12164	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3669	75.23	8.32	12	2.25	130.00	1175.00	17000	20230908	-42.47	3830	20230102	155.35	17000	-42.47	20230908	3830	155.35	20230102	17000	-42.47	20230908	3830	155.35	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
22	20231027	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-70	5	-0.70	6792293130	680935	51.32	10100	10210	9760	12940	6980	9960	9974.96	13.02	-7886	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3710	76.08	8.42	12	1.82	130.00	1175.00	17000	20230908	-41.82	3830	20230102	158.22	17000	-41.82	20230908	3830	158.22	20230102	17000	-41.82	20230908	3830	158.22	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
23	20231027	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	90	2	0.90	5932134280	594776	44.83	10100	10210	9760	12940	6980	9960	9973.74	13.02	8190	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3770	77.31	8.55	12	1.59	130.00	1175.00	17000	20230908	-40.88	3830	20230102	162.40	17000	-40.88	20230908	3830	162.40	20230102	17000	-40.88	20230908	3830	162.40	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
24	20231027	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-60	5	-0.60	3204269940	323571	24.39	10100	10180	9760	12940	6980	9960	9902.74	13.02	31219	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3714	76.15	8.43	12	0.86	130.00	1175.00	17000	20230908	-41.76	3830	20230102	158.49	17000	-41.76	20230908	3830	158.49	20230102	17000	-41.76	20230908	3830	158.49	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
25	20231027	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	40	2	0.40	699414760	69780	5.26	10100	10180	9890	12940	6980	9960	10023.63	13.02	-15282	10600	10280	10080	9760	9560	10180	9660	188	2980	500	6370	10	1	37512152	3751	76.92	8.51	12	0.19	130.00	1175.00	17000	20230908	-41.18	3830	20230102	161.10	17000	-41.18	20230908	3830	161.10	20230102	17000	-41.18	20230908	3830	161.10	20230102	0.58	N	056080	500	187 억	4885788	N	N	598	N	N
26	20231026	160523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-680	5	-6.39	13179456730	1308025	132.20	10090	10400	9880	13830	7450	10640	10076.12	12.66	139594	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3736	76.62	8.48	12	3.49	130.00	1175.00	17000	20230908	-41.41	3830	20230102	160.05	17000	-41.41	20230908	3830	160.05	20230102	17000	-41.41	20230908	3830	160.05	20230102	0.57	N	056080	500	187 억	4748516	N	N	598	N	N
27	20231026	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-620	5	-5.83	12560229130	1245945	125.92	10090	10400	9880	13830	7450	10640	10080.49	12.66	137203	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3759	77.08	8.53	12	3.32	130.00	1175.00	17000	20230908	-41.06	3830	20230102	161.62	17000	-41.06	20230908	3830	161.62	20230102	17000	-41.06	20230908	3830	161.62	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
28	20231026	140525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-620	5	-5.83	11122600240	1102512	111.43	10090	10400	9880	13830	7450	10640	10087.97	12.66	109896	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3759	77.08	8.53	12	2.94	130.00	1175.00	17000	20230908	-41.06	3830	20230102	161.62	17000	-41.06	20230908	3830	161.62	20230102	17000	-41.06	20230908	3830	161.62	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
29	20231026	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-640	5	-6.02	10253828570	1015463	102.63	10090	10400	9880	13830	7450	10640	10097.21	12.66	99713	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3751	76.92	8.51	12	2.71	130.00	1175.00	17000	20230908	-41.18	3830	20230102	161.10	17000	-41.18	20230908	3830	161.10	20230102	17000	-41.18	20230908	3830	161.10	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
30	20231026	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-660	5	-6.20	9251530810	915260	92.50	10090	10400	9880	13830	7450	10640	10107.57	12.66	82718	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3744	76.77	8.49	12	2.44	130.00	1175.00	17000	20230908	-41.29	3830	20230102	160.57	17000	-41.29	20230908	3830	160.57	20230102	17000	-41.29	20230908	3830	160.57	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
31	20231026	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-550	5	-5.17	6874646600	676920	68.41	10090	10400	10010	13830	7450	10640	10155.14	12.66	71339	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3785	77.62	8.59	12	1.80	130.00	1175.00	17000	20230908	-40.65	3830	20230102	163.45	17000	-40.65	20230908	3830	163.45	20230102	17000	-40.65	20230908	3830	163.45	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
32	20231026	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-470	5	-4.42	5317943430	523325	52.89	10090	10400	10010	13830	7450	10640	10161.02	12.66	76813	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3815	78.23	8.66	12	1.40	130.00	1175.00	17000	20230908	-40.18	3830	20230102	165.54	17000	-40.18	20230908	3830	165.54	20230102	17000	-40.18	20230908	3830	165.54	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
33	20231026	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	-280	5	-2.63	1227112010	120281	12.16	10090	10380	10050	13830	7450	10640	10198.78	12.66	62511	11760	11200	10910	10350	10060	11055	10205	188	3190	500	6800	10	1	37512152	3886	79.69	8.82	12	0.32	130.00	1175.00	17000	20230908	-39.06	3830	20230102	170.50	17000	-39.06	20230908	3830	170.50	20230102	17000	-39.06	20230908	3830	170.50	20230102	0.57	N	056080	500	187 억	4748516	N	N	530	N	N
34	20231025	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	-490	5	-4.40	10615920890	969938	74.73	11450	11470	10620	14460	7800	11130	10945.67	13.12	-174311	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	3991	81.85	9.06	12	2.59	130.00	1175.00	17000	20230908	-37.41	3830	20230102	177.81	17000	-37.41	20230908	3830	177.81	20230102	17000	-37.41	20230908	3830	177.81	20230102	0.58	N	056080	500	187 억	4921172	N	N	530	N	N
35	20231025	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	-400	5	-3.59	9538223280	868904	66.95	11450	11470	10730	14460	7800	11130	10977.30	13.12	-169132	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4025	82.54	9.13	12	2.32	130.00	1175.00	17000	20230908	-36.88	3830	20230102	180.16	17000	-36.88	20230908	3830	180.16	20230102	17000	-36.88	20230908	3830	180.16	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
36	20231025	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	-330	5	-2.96	8640954330	785603	60.53	11450	11470	10750	14460	7800	11130	10999.14	13.12	-156717	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4051	83.08	9.19	12	2.09	130.00	1175.00	17000	20230908	-36.47	3830	20230102	181.98	17000	-36.47	20230908	3830	181.98	20230102	17000	-36.47	20230908	3830	181.98	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
37	20231025	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	-280	5	-2.52	8195589230	744379	57.35	11450	11470	10750	14460	7800	11130	11009.97	13.12	-150970	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4070	83.46	9.23	12	1.98	130.00	1175.00	17000	20230908	-36.18	3830	20230102	183.29	17000	-36.18	20230908	3830	183.29	20230102	17000	-36.18	20230908	3830	183.29	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
38	20231025	120523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-220	5	-1.98	7403402250	671251	51.72	11450	11470	10750	14460	7800	11130	11029.26	13.12	-143317	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4093	83.92	9.29	12	1.79	130.00	1175.00	17000	20230908	-35.82	3830	20230102	184.86	17000	-35.82	20230908	3830	184.86	20230102	17000	-35.82	20230908	3830	184.86	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
39	20231025	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-220	5	-1.98	6021166040	545661	42.04	11450	11470	10750	14460	7800	11130	11034.63	13.12	-138272	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4093	83.92	9.29	12	1.45	130.00	1175.00	17000	20230908	-35.82	3830	20230102	184.86	17000	-35.82	20230908	3830	184.86	20230102	17000	-35.82	20230908	3830	184.86	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
40	20231025	100523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10810	-320	5	-2.88	5001031310	451743	34.81	11450	11470	10750	14460	7800	11130	11070.52	13.12	-124728	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4055	83.15	9.20	12	1.20	130.00	1175.00	17000	20230908	-36.41	3830	20230102	182.25	17000	-36.41	20230908	3830	182.25	20230102	17000	-36.41	20230908	3830	182.25	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
41	20231025	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	100	2	0.90	1356639490	119435	9.20	11450	11470	11170	14460	7800	11130	11358.81	13.12	-22932	11930	11530	11000	10600	10070	11730	10800	188	3330	500	7120	10	1	37512152	4213	86.38	9.56	12	0.32	130.00	1175.00	17000	20230908	-33.94	3830	20230102	193.21	17000	-33.94	20230908	3830	193.21	20230102	17000	-33.94	20230908	3830	193.21	20230102	0.58	N	056080	500	187 억	4921172	N	N	869	N	N
42	20231024	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	300	2	2.77	13995331050	1283775	108.69	11080	11400	10470	14070	7590	10830	10901.74	12.98	52850	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	4175	85.62	9.47	12	3.42	130.00	1175.00	17000	20230908	-34.53	3830	20230102	190.60	17000	-34.53	20230908	3830	190.60	20230102	17000	-34.53	20230908	3830	190.60	20230102	0.56	N	056080	500	187 억	4868317	N	N	869	N	N
43	20231024	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	330	2	3.05	13154486980	1208452	102.32	11080	11400	10470	14070	7590	10830	10885.47	12.98	30635	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	4186	85.85	9.50	12	3.22	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
44	20231024	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	140	2	1.29	11405679550	1050435	88.94	11080	11400	10470	14070	7590	10830	10858.09	12.98	-11371	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	4115	84.38	9.34	12	2.80	130.00	1175.00	17000	20230908	-35.47	3830	20230102	186.42	17000	-35.47	20230908	3830	186.42	20230102	17000	-35.47	20230908	3830	186.42	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
45	20231024	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	-140	5	-1.29	9541284890	878090	74.35	11080	11400	10470	14070	7590	10830	10866.01	12.98	23621	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	4010	82.23	9.10	12	2.34	130.00	1175.00	17000	20230908	-37.12	3830	20230102	179.11	17000	-37.12	20230908	3830	179.11	20230102	17000	-37.12	20230908	3830	179.11	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
46	20231024	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	-210	5	-1.94	8771195360	805658	68.21	11080	11400	10470	14070	7590	10830	10887.10	12.98	28078	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	3984	81.69	9.04	12	2.15	130.00	1175.00	17000	20230908	-37.53	3830	20230102	177.28	17000	-37.53	20230908	3830	177.28	20230102	17000	-37.53	20230908	3830	177.28	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
47	20231024	110517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-200	5	-1.85	7696139950	704769	59.67	11080	11400	10470	14070	7590	10830	10920.27	12.98	53677	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	3988	81.77	9.05	12	1.88	130.00	1175.00	17000	20230908	-37.47	3830	20230102	177.55	17000	-37.47	20230908	3830	177.55	20230102	17000	-37.47	20230908	3830	177.55	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
48	20231024	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	-130	5	-1.20	5362618380	484214	41.00	11080	11400	10630	14070	7590	10830	11075.62	12.98	11422	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	4014	82.31	9.11	12	1.29	130.00	1175.00	17000	20230908	-37.06	3830	20230102	179.37	17000	-37.06	20230908	3830	179.37	20230102	17000	-37.06	20230908	3830	179.37	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
49	20231024	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	490	2	4.52	1685567670	150475	12.74	11080	11400	11070	14070	7590	10830	11205.21	12.98	28338	11896	11362	11096	10562	10296	11230	10430	188	3240	500	6930	10	1	37512152	4246	87.08	9.63	12	0.40	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	0.56	N	056080	500	187 억	4868317	N	N	95	N	N
50	20231023	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10830	-540	5	-4.75	12994907710	1161703	73.41	11180	11630	10830	14780	7960	11370	11186.54	13.04	-21479	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4063	83.31	9.22	12	3.10	130.00	1175.00	17000	20230908	-36.29	3830	20230102	182.77	17000	-36.29	20230908	3830	182.77	20230102	17000	-36.29	20230908	3830	182.77	20230102	0.58	N	056080	500	187 억	4891602	N	N	95	N	N
51	20231023	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-460	5	-4.05	12192139600	1087800	68.74	11180	11630	10840	14780	7960	11370	11208.07	13.04	-32860	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4093	83.92	9.29	12	2.90	130.00	1175.00	17000	20230908	-35.82	3830	20230102	184.86	17000	-35.82	20230908	3830	184.86	20230102	17000	-35.82	20230908	3830	184.86	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
52	20231023	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-370	5	-3.25	10819178590	961915	60.79	11180	11630	10850	14780	7960	11370	11247.54	13.04	-69531	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4126	84.62	9.36	12	2.56	130.00	1175.00	17000	20230908	-35.29	3830	20230102	187.21	17000	-35.29	20230908	3830	187.21	20230102	17000	-35.29	20230908	3830	187.21	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
53	20231023	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-230	5	-2.02	8423787900	744301	47.03	11180	11630	11100	14780	7960	11370	11317.72	13.04	-73796	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4179	85.69	9.48	12	1.98	130.00	1175.00	17000	20230908	-34.47	3830	20230102	190.86	17000	-34.47	20230908	3830	190.86	20230102	17000	-34.47	20230908	3830	190.86	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
54	20231023	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	-200	5	-1.76	7489459450	660575	41.74	11180	11630	11100	14780	7960	11370	11337.79	13.04	-57782	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4190	85.92	9.51	12	1.76	130.00	1175.00	17000	20230908	-34.29	3830	20230102	191.64	17000	-34.29	20230908	3830	191.64	20230102	17000	-34.29	20230908	3830	191.64	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
55	20231023	110508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11260	-110	5	-0.97	6439382490	567031	35.83	11180	11630	11100	14780	7960	11370	11356.31	13.04	-50178	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4224	86.62	9.58	12	1.51	130.00	1175.00	17000	20230908	-33.76	3830	20230102	193.99	17000	-33.76	20230908	3830	193.99	20230102	17000	-33.76	20230908	3830	193.99	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
56	20231023	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	70	2	0.62	4925960730	433550	27.40	11180	11630	11100	14780	7960	11370	11361.92	13.04	-36315	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4291	88.00	9.74	12	1.16	130.00	1175.00	17000	20230908	-32.71	3830	20230102	198.69	17000	-32.71	20230908	3830	198.69	20230102	17000	-32.71	20230908	3830	198.69	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
57	20231023	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	40	2	0.35	1136132580	100234	6.33	11180	11450	11100	14780	7960	11370	11334.80	13.04	4810	12190	11780	11390	10980	10590	11585	10785	188	3410	500	7270	10	1	37512152	4280	87.77	9.71	12	0.27	130.00	1175.00	17000	20230908	-32.88	3830	20230102	197.91	17000	-32.88	20230908	3830	197.91	20230102	17000	-32.88	20230908	3830	197.91	20230102	0.58	N	056080	500	187 억	4891602	N	N	666	N	N
58	20231020	160508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	-540	5	-4.53	17620824380	1557715	132.61	11800	11800	11000	15480	8340	11910	11311.78	13.43	-142736	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4265	87.46	9.68	12	4.15	130.00	1175.00	17000	20230908	-33.12	3830	20230102	196.87	17000	-33.12	20230908	3830	196.87	20230102	17000	-33.12	20230908	3830	196.87	20230102	0.60	N	056080	500	187 억	5036930	N	N	666	N	N
59	20231020	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	-550	5	-4.62	16893649820	1493714	127.17	11800	11800	11000	15480	8340	11910	11309.81	13.43	-138012	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4261	87.38	9.67	12	3.98	130.00	1175.00	17000	20230908	-33.18	3830	20230102	196.61	17000	-33.18	20230908	3830	196.61	20230102	17000	-33.18	20230908	3830	196.61	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
60	20231020	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11510	-400	5	-3.36	15471413290	1369322	116.58	11800	11800	11000	15480	8340	11910	11298.57	13.43	-133442	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4318	88.54	9.80	12	3.65	130.00	1175.00	17000	20230908	-32.29	3830	20230102	200.52	17000	-32.29	20230908	3830	200.52	20230102	17000	-32.29	20230908	3830	200.52	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
61	20231020	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11530	-380	5	-3.19	13124001850	1167007	99.35	11800	11800	11000	15480	8340	11910	11245.83	13.43	-120287	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4325	88.69	9.81	12	3.11	130.00	1175.00	17000	20230908	-32.18	3830	20230102	201.04	17000	-32.18	20230908	3830	201.04	20230102	17000	-32.18	20230908	3830	201.04	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
62	20231020	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	-520	5	-4.37	11082947540	988758	84.18	11800	11800	11000	15480	8340	11910	11208.92	13.43	-145242	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4273	87.62	9.69	12	2.64	130.00	1175.00	17000	20230908	-33.00	3830	20230102	197.39	17000	-33.00	20230908	3830	197.39	20230102	17000	-33.00	20230908	3830	197.39	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
63	20231020	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-830	5	-6.97	9408923690	839015	71.43	11800	11800	11000	15480	8340	11910	11214.20	13.43	-128705	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4156	85.23	9.43	12	2.24	130.00	1175.00	17000	20230908	-34.82	3830	20230102	189.30	17000	-34.82	20230908	3830	189.30	20230102	17000	-34.82	20230908	3830	189.30	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
64	20231020	100505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-760	5	-6.38	6833767300	606461	51.63	11800	11800	11100	15480	8340	11910	11268.21	13.43	-98497	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4183	85.77	9.49	12	1.62	130.00	1175.00	17000	20230908	-34.41	3830	20230102	191.12	17000	-34.41	20230908	3830	191.12	20230102	17000	-34.41	20230908	3830	191.12	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
65	20231020	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	-550	5	-4.62	1432201740	124509	10.60	11800	11800	11330	15480	8340	11910	11502.61	13.43	-44964	12503	12206	12003	11706	11503	12105	11605	188	3570	500	7620	10	1	37512152	4261	87.38	9.67	12	0.33	130.00	1175.00	17000	20230908	-33.18	3830	20230102	196.61	17000	-33.18	20230908	3830	196.61	20230102	17000	-33.18	20230908	3830	196.61	20230102	0.60	N	056080	500	187 억	5036930	N	N	1539	N	N
66	20231019	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11910	-590	5	-4.72	13849831020	1153197	47.14	12230	12300	11800	16250	8750	12500	12009.85	13.71	-97620	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4468	91.62	10.14	12	3.07	130.00	1175.00	17000	20230908	-29.94	3830	20230102	210.97	17000	-29.94	20230908	3830	210.97	20230102	17000	-29.94	20230908	3830	210.97	20230102	0.53	N	056080	500	187 억	5143344	N	N	1539	N	N
67	20231019	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11940	-560	5	-4.48	12517567660	1041227	42.56	12230	12300	11800	16250	8750	12500	12021.71	13.71	-81977	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4479	91.85	10.16	12	2.78	130.00	1175.00	17000	20230908	-29.76	3830	20230102	211.75	17000	-29.76	20230908	3830	211.75	20230102	17000	-29.76	20230908	3830	211.75	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
68	20231019	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	-470	5	-3.76	11263533460	936456	38.28	12230	12300	11800	16250	8750	12500	12027.58	13.71	-71044	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4513	92.54	10.24	12	2.50	130.00	1175.00	17000	20230908	-29.24	3830	20230102	214.10	17000	-29.24	20230908	3830	214.10	20230102	17000	-29.24	20230908	3830	214.10	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
69	20231019	130500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12060	-440	5	-3.52	10631410500	883816	36.13	12230	12300	11800	16250	8750	12500	12028.72	13.71	-64966	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4524	92.77	10.26	12	2.36	130.00	1175.00	17000	20230908	-29.06	3830	20230102	214.88	17000	-29.06	20230908	3830	214.88	20230102	17000	-29.06	20230908	3830	214.88	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
70	20231019	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12060	-440	5	-3.52	9687220280	805276	32.92	12230	12300	11800	16250	8750	12500	12029.40	13.71	-63936	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4524	92.77	10.26	12	2.15	130.00	1175.00	17000	20230908	-29.06	3830	20230102	214.88	17000	-29.06	20230908	3830	214.88	20230102	17000	-29.06	20230908	3830	214.88	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
71	20231019	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12080	-420	5	-3.36	8913869480	741366	30.31	12230	12300	11800	16250	8750	12500	12023.25	13.71	-80958	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4531	92.92	10.28	12	1.98	130.00	1175.00	17000	20230908	-28.94	3830	20230102	215.40	17000	-28.94	20230908	3830	215.40	20230102	17000	-28.94	20230908	3830	215.40	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
72	20231019	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11960	-540	5	-4.32	7302515090	608124	24.86	12230	12300	11800	16250	8750	12500	12007.86	13.71	-125524	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4486	92.00	10.18	12	1.62	130.00	1175.00	17000	20230908	-29.65	3830	20230102	212.27	17000	-29.65	20230908	3830	212.27	20230102	17000	-29.65	20230908	3830	212.27	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
73	20231019	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11930	-570	5	-4.56	2372273280	196573	8.04	12230	12300	11860	16250	8750	12500	12067.05	13.71	-43517	13553	13026	12413	11886	11273	13290	12150	188	3750	500	8000	10	1	37512152	4475	91.77	10.15	12	0.52	130.00	1175.00	17000	20230908	-29.82	3830	20230102	211.49	17000	-29.82	20230908	3830	211.49	20230102	17000	-29.82	20230908	3830	211.49	20230102	0.53	N	056080	500	187 억	5143344	N	N	0	N	N
74	20231018	160505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12500	120	2	0.97	30532240600	2430558	41.33	12230	12940	11800	16090	8670	12380	12562.07	13.44	7107	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4689	96.15	10.64	12	6.48	130.00	1175.00	17000	20230908	-26.47	3830	20230102	226.37	17000	-26.47	20230908	3830	226.37	20230102	17000	-26.47	20230908	3830	226.37	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
75	20231018	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12540	160	2	1.29	29325058550	2333703	39.69	12230	12940	11800	16090	8670	12380	12566.06	13.44	24922	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4704	96.46	10.67	12	6.22	130.00	1175.00	17000	20230908	-26.24	3830	20230102	227.42	17000	-26.24	20230908	3830	227.42	20230102	17000	-26.24	20230908	3830	227.42	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
76	20231018	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12440	60	2	0.48	26925110860	2142299	36.43	12230	12940	11800	16090	8670	12380	12568.51	13.44	-12102	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4667	95.69	10.59	12	5.71	130.00	1175.00	17000	20230908	-26.82	3830	20230102	224.80	17000	-26.82	20230908	3830	224.80	20230102	17000	-26.82	20230908	3830	224.80	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
77	20231018	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	210	2	1.70	25486014310	2027498	34.48	12230	12940	11800	16090	8670	12380	12570.38	13.44	-27432	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4723	96.85	10.71	12	5.40	130.00	1175.00	17000	20230908	-25.94	3830	20230102	228.72	17000	-25.94	20230908	3830	228.72	20230102	17000	-25.94	20230908	3830	228.72	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
78	20231018	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12510	130	2	1.05	24074368310	1914908	32.56	12230	12940	11800	16090	8670	12380	12572.29	13.44	-26972	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4693	96.23	10.65	12	5.10	130.00	1175.00	17000	20230908	-26.41	3830	20230102	226.63	17000	-26.41	20230908	3830	226.63	20230102	17000	-26.41	20230908	3830	226.63	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
79	20231018	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12580	200	2	1.62	21147113130	1681679	28.60	12230	12940	11800	16090	8670	12380	12575.24	13.44	-16240	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4719	96.77	10.71	12	4.48	130.00	1175.00	17000	20230908	-26.00	3830	20230102	228.46	17000	-26.00	20230908	3830	228.46	20230102	17000	-26.00	20230908	3830	228.46	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
80	20231018	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12340	-40	5	-0.32	17691206970	1405232	23.90	12230	12940	11800	16090	8670	12380	12589.84	13.44	-49231	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4629	94.92	10.50	12	3.75	130.00	1175.00	17000	20230908	-27.41	3830	20230102	222.19	17000	-27.41	20230908	3830	222.19	20230102	17000	-27.41	20230908	3830	222.19	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
81	20231018	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12320	-60	5	-0.48	1572371990	129620	2.20	12230	12350	11800	16090	8670	12380	12126.51	13.44	-7055	13973	13176	12573	11776	11173	13575	12175	188	3710	500	7920	10	1	37512152	4621	94.77	10.49	12	0.35	130.00	1175.00	17000	20230908	-27.53	3830	20230102	221.67	17000	-27.53	20230908	3830	221.67	20230102	17000	-27.53	20230908	3830	221.67	20230102	0.54	N	056080	500	187 억	5042187	N	N	0	N	N
82	20231017	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12380	710	2	6.08	74732774020	5856003	426.94	11980	13370	11970	15170	8170	11670	12762.23	13.18	100767	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4644	95.23	10.54	12	15.61	130.00	1175.00	17000	20230908	-27.18	3830	20230102	223.24	17000	-27.18	20230908	3830	223.24	20230102	17000	-27.18	20230908	3830	223.24	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
83	20231017	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12340	670	2	5.74	73660290080	5769104	420.60	11980	13370	11970	15170	8170	11670	12768.09	13.18	84747	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4629	94.92	10.50	12	15.38	130.00	1175.00	17000	20230908	-27.41	3830	20230102	222.19	17000	-27.41	20230908	3830	222.19	20230102	17000	-27.41	20230908	3830	222.19	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
84	20231017	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12360	690	2	5.91	71491721920	5593069	407.77	11980	13370	11970	15170	8170	11670	12782.23	13.18	69789	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4637	95.08	10.52	12	14.91	130.00	1175.00	17000	20230908	-27.29	3830	20230102	222.72	17000	-27.29	20230908	3830	222.72	20230102	17000	-27.29	20230908	3830	222.72	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
85	20231017	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12400	730	2	6.26	68426629780	5345205	389.70	11980	13370	11970	15170	8170	11670	12801.53	13.18	4066	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4652	95.38	10.55	12	14.25	130.00	1175.00	17000	20230908	-27.06	3830	20230102	223.76	17000	-27.06	20230908	3830	223.76	20230102	17000	-27.06	20230908	3830	223.76	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
86	20231017	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	880	2	7.54	66185407940	5165891	376.62	11980	13370	11970	15170	8170	11670	12812.03	13.18	21265	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4708	96.54	10.68	12	13.77	130.00	1175.00	17000	20230908	-26.18	3830	20230102	227.68	17000	-26.18	20230908	3830	227.68	20230102	17000	-26.18	20230908	3830	227.68	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
87	20231017	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12790	1120	2	9.60	62624194500	4884764	356.13	11980	13370	11970	15170	8170	11670	12820.34	13.18	13945	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4798	98.38	10.89	12	13.02	130.00	1175.00	17000	20230908	-24.76	3830	20230102	233.94	17000	-24.76	20230908	3830	233.94	20230102	17000	-24.76	20230908	3830	233.94	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
88	20231017	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12980	1310	2	11.23	48246211900	3752268	273.56	11980	13370	11970	15170	8170	11670	12857.93	13.18	-1377	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4869	99.85	11.05	12	10.00	130.00	1175.00	17000	20230908	-23.65	3830	20230102	238.90	17000	-23.65	20230908	3830	238.90	20230102	17000	-23.65	20230908	3830	238.90	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
89	20231017	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12510	840	2	7.20	4238192670	343057	25.01	11980	12700	11970	15170	8170	11670	12354.48	13.18	39473	12783	12226	11823	11266	10863	12025	11065	188	3500	500	7460	10	1	37512152	4693	96.23	10.65	12	0.91	130.00	1175.00	17000	20230908	-26.41	3830	20230102	226.63	17000	-26.41	20230908	3830	226.63	20230102	17000	-26.41	20230908	3830	226.63	20230102	0.49	N	056080	500	187 억	4942673	N	N	1879	N	N
90	20231016	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-710	5	-5.74	15921938640	1358146	36.95	12380	12380	11420	16090	8670	12380	11722.96	13.56	-145360	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4378	89.77	9.93	12	3.62	130.00	1175.00	17000	20230908	-31.35	3830	20230102	204.70	17000	-31.35	20230908	3830	204.70	20230102	17000	-31.35	20230908	3830	204.70	20230102	0.47	N	056080	500	187 억	5086264	N	N	1879	N	N
91	20231016	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	-690	5	-5.57	14740746190	1257396	34.21	12380	12380	11420	16090	8670	12380	11722.77	13.56	-141857	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4385	89.92	9.95	12	3.35	130.00	1175.00	17000	20230908	-31.24	3830	20230102	205.22	17000	-31.24	20230908	3830	205.22	20230102	17000	-31.24	20230908	3830	205.22	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
92	20231016	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-680	5	-5.49	13111634330	1116208	30.37	12380	12380	11420	16090	8670	12380	11746.09	13.56	-112298	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4389	90.00	9.96	12	2.98	130.00	1175.00	17000	20230908	-31.18	3830	20230102	205.48	17000	-31.18	20230908	3830	205.48	20230102	17000	-31.18	20230908	3830	205.48	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
93	20231016	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11670	-710	5	-5.74	12020344000	1022660	27.82	12380	12380	11420	16090	8670	12380	11753.46	13.56	-106199	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4378	89.77	9.93	12	2.73	130.00	1175.00	17000	20230908	-31.35	3830	20230102	204.70	17000	-31.35	20230908	3830	204.70	20230102	17000	-31.35	20230908	3830	204.70	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
94	20231016	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-910	5	-7.35	10554300150	895359	24.36	12380	12380	11450	16090	8670	12380	11787.20	13.56	-113441	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4303	88.23	9.76	12	2.39	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
95	20231016	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-730	5	-5.90	8409000270	709596	19.31	12380	12380	11630	16090	8670	12380	11849.75	13.56	-126769	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4370	89.62	9.91	12	1.89	130.00	1175.00	17000	20230908	-31.47	3830	20230102	204.18	17000	-31.47	20230908	3830	204.18	20230102	17000	-31.47	20230908	3830	204.18	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
96	20231016	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	-550	5	-4.44	6855852270	577600	15.71	12380	12380	11630	16090	8670	12380	11868.77	13.56	-102441	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4438	91.00	10.07	12	1.54	130.00	1175.00	17000	20230908	-30.41	3830	20230102	208.88	17000	-30.41	20230908	3830	208.88	20230102	17000	-30.41	20230908	3830	208.88	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
97	20231016	090450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-610	5	-4.93	1764816590	146099	3.97	12380	12380	11760	16090	8670	12380	12077.77	13.56	-29630	13586	12982	12516	11912	11446	12750	11680	188	3710	500	7920	10	1	37512152	4415	90.54	10.02	12	0.39	130.00	1175.00	17000	20230908	-30.76	3830	20230102	207.31	17000	-30.76	20230908	3830	207.31	20230102	17000	-30.76	20230908	3830	207.31	20230102	0.47	N	056080	500	187 억	5086264	N	N	216	N	N
98	20231012	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12330	1110	2	9.89	68381239500	5439639	445.83	11490	13070	11490	14580	7860	11220	12570.94	14.30	63610	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4625	94.85	10.49	12	14.50	130.00	1175.00	17000	20230908	-27.47	3830	20230102	221.93	17000	-27.47	20230908	3830	221.93	20230102	17000	-27.47	20230908	3830	221.93	20230102	0.47	N	056080	500	187 억	5365888	N	N	1	N	N
99	20231012	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12430	1210	2	10.78	66727070750	5305683	434.85	11490	13070	11490	14580	7860	11220	12576.53	14.30	46224	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4663	95.62	10.58	12	14.14	130.00	1175.00	17000	20230908	-26.88	3830	20230102	224.54	17000	-26.88	20230908	3830	224.54	20230102	17000	-26.88	20230908	3830	224.54	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
100	20231012	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12490	1270	2	11.32	63810313610	5072092	415.70	11490	13070	11490	14580	7860	11220	12580.67	14.30	28809	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4685	96.08	10.63	12	13.52	130.00	1175.00	17000	20230908	-26.53	3830	20230102	226.11	17000	-26.53	20230908	3830	226.11	20230102	17000	-26.53	20230908	3830	226.11	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
101	20231012	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12460	1240	2	11.05	60312280810	4790429	392.62	11490	13070	11490	14580	7860	11220	12590.16	14.30	3514	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4674	95.85	10.60	12	12.77	130.00	1175.00	17000	20230908	-26.71	3830	20230102	225.33	17000	-26.71	20230908	3830	225.33	20230102	17000	-26.71	20230908	3830	225.33	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
102	20231012	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12540	1320	2	11.76	58151869360	4617887	378.48	11490	13070	11490	14580	7860	11220	12592.74	14.30	-19833	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4704	96.46	10.67	12	12.31	130.00	1175.00	17000	20230908	-26.24	3830	20230102	227.42	17000	-26.24	20230908	3830	227.42	20230102	17000	-26.24	20230908	3830	227.42	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
103	20231012	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12660	1440	2	12.83	54955626270	4364621	357.72	11490	13070	11490	14580	7860	11220	12591.16	14.30	-37057	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4749	97.38	10.77	12	11.64	130.00	1175.00	17000	20230908	-25.53	3830	20230102	230.55	17000	-25.53	20230908	3830	230.55	20230102	17000	-25.53	20230908	3830	230.55	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
104	20231012	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12680	1460	2	13.01	42854475250	3408789	279.38	11490	13070	11490	14580	7860	11220	12571.76	14.30	-184270	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4757	97.54	10.79	12	9.09	130.00	1175.00	17000	20230908	-25.41	3830	20230102	231.07	17000	-25.41	20230908	3830	231.07	20230102	17000	-25.41	20230908	3830	231.07	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
105	20231012	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	360	2	3.21	1052031610	91056	7.46	11490	11620	11490	14580	7860	11220	11553.68	14.30	669	11866	11542	11356	11032	10846	11705	11195	188	3360	500	7180	10	1	37512152	4344	89.08	9.86	12	0.24	130.00	1175.00	17000	20230908	-31.88	3830	20230102	202.35	17000	-31.88	20230908	3830	202.35	20230102	17000	-31.88	20230908	3830	202.35	20230102	0.47	N	056080	500	187 억	5365888	N	N	0	N	N
106	20231011	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	160	2	1.45	13775217970	1204373	67.15	11170	11680	11170	14370	7750	11060	11437.77	13.87	155197	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4209	86.31	9.55	12	3.21	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
107	20231011	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	220	2	1.99	13070911260	1141754	63.66	11170	11680	11170	14370	7750	11060	11448.10	13.87	140031	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4231	86.77	9.60	12	3.04	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
108	20231011	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	340	2	3.07	12110538370	1057371	58.95	11170	11680	11170	14370	7750	11060	11453.44	13.87	133556	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4276	87.69	9.70	12	2.82	130.00	1175.00	17000	20230908	-32.94	3830	20230102	197.65	17000	-32.94	20230908	3830	197.65	20230102	17000	-32.94	20230908	3830	197.65	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
109	20231011	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11620	560	2	5.06	10392298320	907281	50.59	11170	11680	11170	14370	7750	11060	11454.33	13.87	135165	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4359	89.38	9.89	12	2.42	130.00	1175.00	17000	20230908	-31.65	3830	20230102	203.39	17000	-31.65	20230908	3830	203.39	20230102	17000	-31.65	20230908	3830	203.39	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
110	20231011	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	420	2	3.80	8397172550	734890	40.97	11170	11600	11170	14370	7750	11060	11426.43	13.87	79152	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4306	88.31	9.77	12	1.96	130.00	1175.00	17000	20230908	-32.47	3830	20230102	199.74	17000	-32.47	20230908	3830	199.74	20230102	17000	-32.47	20230908	3830	199.74	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
111	20231011	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	370	2	3.35	7641622360	669075	37.30	11170	11600	11170	14370	7750	11060	11421.17	13.87	73608	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4288	87.92	9.73	12	1.78	130.00	1175.00	17000	20230908	-32.76	3830	20230102	198.43	17000	-32.76	20230908	3830	198.43	20230102	17000	-32.76	20230908	3830	198.43	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
112	20231011	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	430	2	3.89	6529362360	571931	31.89	11170	11600	11170	14370	7750	11060	11416.35	13.87	56457	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4310	88.38	9.78	12	1.52	130.00	1175.00	17000	20230908	-32.41	3830	20230102	200.00	17000	-32.41	20230908	3830	200.00	20230102	17000	-32.41	20230908	3830	200.00	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
113	20231011	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	250	2	2.26	1909846950	169565	9.45	11170	11460	11170	14370	7750	11060	11263.21	13.87	-22524	12513	11786	11423	10696	10333	11605	10515	188	3310	500	7070	10	1	37512152	4243	87.00	9.63	12	0.45	130.00	1175.00	17000	20230908	-33.47	3830	20230102	195.30	17000	-33.47	20230908	3830	195.30	20230102	17000	-33.47	20230908	3830	195.30	20230102	0.46	N	056080	500	187 억	5203452	N	N	241	N	N
114	20231010	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	-870	5	-7.29	20440721190	1765306	122.45	11760	12150	11060	15500	8360	11930	11581.64	12.96	347116	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4149	85.08	9.41	12	4.71	130.00	1175.00	17000	20230908	-34.94	3830	20230102	188.77	17000	-34.94	20230908	3830	188.77	20230102	17000	-34.94	20230908	3830	188.77	20230102	0.48	N	056080	500	187 억	4861274	N	N	241	N	N
115	20231010	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-740	5	-6.20	18694486530	1608109	111.55	11760	12150	11140	15500	8360	11930	11625.08	12.96	303661	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4198	86.08	9.52	12	4.29	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
116	20231010	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-610	5	-5.11	15708269580	1343065	93.16	11760	12150	11300	15500	8360	11930	11695.78	12.96	249307	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4246	87.08	9.63	12	3.58	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
117	20231010	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-460	5	-3.86	13057918990	1110971	77.06	11760	12150	11420	15500	8360	11930	11753.56	12.96	157527	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4303	88.23	9.76	12	2.96	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
118	20231010	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	-280	5	-2.35	10557586760	894413	62.04	11760	12150	11480	15500	8360	11930	11803.88	12.96	81183	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4370	89.62	9.91	12	2.38	130.00	1175.00	17000	20230908	-31.47	3830	20230102	204.18	17000	-31.47	20230908	3830	204.18	20230102	17000	-31.47	20230908	3830	204.18	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
119	20231010	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	-70	5	-0.59	8976523210	759878	52.71	11760	12150	11480	15500	8360	11930	11813.06	12.96	54193	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4449	91.23	10.09	12	2.03	130.00	1175.00	17000	20230908	-30.24	3830	20230102	209.66	17000	-30.24	20230908	3830	209.66	20230102	17000	-30.24	20230908	3830	209.66	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
120	20231010	100444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-140	5	-1.17	5240416740	447036	31.01	11760	11940	11480	15500	8360	11930	11722.44	12.96	75515	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4423	90.69	10.03	12	1.19	130.00	1175.00	17000	20230908	-30.65	3830	20230102	207.83	17000	-30.65	20230908	3830	207.83	20230102	17000	-30.65	20230908	3830	207.83	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
121	20231010	090441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	-360	5	-3.02	1056371180	90438	6.27	11760	11850	11530	15500	8360	11930	11679.77	12.96	12490	12523	12226	12063	11766	11603	12145	11685	188	3570	500	7630	10	1	37512152	4340	89.00	9.85	12	0.24	130.00	1175.00	17000	20230908	-31.94	3830	20230102	202.09	17000	-31.94	20230908	3830	202.09	20230102	17000	-31.94	20230908	3830	202.09	20230102	0.48	N	056080	500	187 억	4861274	N	N	240	N	N
122	20231006	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11930	-290	5	-2.37	17043905940	1409265	29.73	12100	12360	11900	15880	8560	12220	12094.47	12.95	4567	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4475	91.77	10.15	12	3.76	130.00	1175.00	17000	20230908	-29.82	3830	20230102	211.49	17000	-29.82	20230908	3830	211.49	20230102	17000	-29.82	20230908	3830	211.49	20230102	0.48	N	056080	500	187 억	4856889	N	N	240	N	N
123	20231006	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11940	-280	5	-2.29	15858180280	1309858	27.64	12100	12360	11900	15880	8560	12220	12106.73	12.95	-1800	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4479	91.85	10.16	12	3.49	130.00	1175.00	17000	20230908	-29.76	3830	20230102	211.75	17000	-29.76	20230908	3830	211.75	20230102	17000	-29.76	20230908	3830	211.75	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N
124	20231006	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	-190	5	-1.55	13797947440	1137775	24.01	12100	12360	11900	15880	8560	12220	12127.07	12.95	11154	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4513	92.54	10.24	12	3.03	130.00	1175.00	17000	20230908	-29.24	3830	20230102	214.10	17000	-29.24	20230908	3830	214.10	20230102	17000	-29.24	20230908	3830	214.10	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N
125	20231006	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	-50	5	-0.41	12417014620	1023500	21.60	12100	12360	11900	15880	8560	12220	12131.85	12.95	21777	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4565	93.62	10.36	12	2.73	130.00	1175.00	17000	20230908	-28.41	3830	20230102	217.75	17000	-28.41	20230908	3830	217.75	20230102	17000	-28.41	20230908	3830	217.75	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N
126	20231006	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-240	5	-1.96	10923174080	900130	18.99	12100	12360	11900	15880	8560	12220	12135.04	12.95	-1516	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4494	92.15	10.20	12	2.40	130.00	1175.00	17000	20230908	-29.53	3830	20230102	212.79	17000	-29.53	20230908	3830	212.79	20230102	17000	-29.53	20230908	3830	212.79	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N
127	20231006	110431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	-100	5	-0.82	8529190960	700370	14.78	12100	12360	11950	15880	8560	12220	12178.08	12.95	5267	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4546	93.23	10.31	12	1.87	130.00	1175.00	17000	20230908	-28.71	3830	20230102	216.45	17000	-28.71	20230908	3830	216.45	20230102	17000	-28.71	20230908	3830	216.45	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N
128	20231006	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12180	-40	5	-0.33	6276690100	514465	10.85	12100	12360	11950	15880	8560	12220	12200.39	12.95	-11488	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4569	93.69	10.37	12	1.37	130.00	1175.00	17000	20230908	-28.35	3830	20230102	218.02	17000	-28.35	20230908	3830	218.02	20230102	17000	-28.35	20230908	3830	218.02	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N
129	20231006	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12230	10	2	0.08	1150299140	94636	2.00	12100	12350	11950	15880	8560	12220	12154.46	12.95	4156	15406	13812	12706	11112	10006	13260	10560	188	3660	500	7820	10	1	37512152	4588	94.08	10.41	12	0.25	130.00	1175.00	17000	20230908	-28.06	3830	20230102	219.32	17000	-28.06	20230908	3830	219.32	20230102	17000	-28.06	20230908	3830	219.32	20230102	0.48	N	056080	500	187 억	4856889	N	N	336	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History