KissMeData/089140/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4685	-215	5	-4.39	269078470	56421	147.66	4965	4980	4660	6370	3430	4900	4769.25	0.24	-24970	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	441	-7.74	0.34	12	0.60	-605.00	13934.00	16550	20230504	-71.69	4505	20231030	4.00	16550	-71.69	20230504	4505	4.00	20231030	16550	-71.69	20230504	1359	244.74	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
3	20231031	150724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-205	5	-4.18	247332615	51771	135.49	4965	4980	4670	6370	3430	4900	4777.41	0.24	-24579	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	441	-7.76	0.34	12	0.55	-605.00	13934.00	16550	20230504	-71.63	4505	20231030	4.22	16550	-71.63	20230504	4505	4.22	20231030	16550	-71.63	20230504	1359	245.47	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
4	20231031	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4670	-230	5	-4.69	223292160	46645	122.08	4965	4980	4670	6370	3430	4900	4787.03	0.24	-25496	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	439	-7.72	0.34	12	0.50	-605.00	13934.00	16550	20230504	-71.78	4505	20231030	3.66	16550	-71.78	20230504	4505	3.66	20231030	16550	-71.78	20230504	1359	243.64	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
5	20231031	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-170	5	-3.47	141692715	29338	76.78	4965	4980	4705	6370	3430	4900	4829.64	0.24	-18751	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	445	-7.82	0.34	12	0.31	-605.00	13934.00	16550	20230504	-71.42	4505	20231030	4.99	16550	-71.42	20230504	4505	4.99	20231030	16550	-71.42	20230504	1359	248.05	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
6	20231031	120722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	-185	5	-3.78	129990235	26858	70.29	4965	4980	4710	6370	3430	4900	4839.88	0.24	-18904	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	443	-7.79	0.34	12	0.29	-605.00	13934.00	16550	20230504	-71.51	4505	20231030	4.66	16550	-71.51	20230504	4505	4.66	20231030	16550	-71.51	20230504	1359	246.95	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
7	20231031	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-140	5	-2.86	105486330	21682	56.75	4965	4980	4760	6370	3430	4900	4865.14	0.24	-16083	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	448	-7.87	0.34	12	0.23	-605.00	13934.00	16550	20230504	-71.24	4505	20231030	5.66	16550	-71.24	20230504	4505	5.66	20231030	16550	-71.24	20230504	1359	250.26	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
8	20231031	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	-90	5	-1.84	74107620	15138	39.62	4965	4980	4805	6370	3430	4900	4895.47	0.24	-10357	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	452	-7.95	0.35	12	0.16	-605.00	13934.00	16550	20230504	-70.94	4505	20231030	6.77	16550	-70.94	20230504	4505	6.77	20231030	16550	-70.94	20230504	1359	253.94	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
9	20231031	090727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	80	2	1.63	7982850	1609	4.21	4965	4980	4945	6370	3430	4900	4961.80	0.24	-590	5216	5057	4781	4622	4346	5137	4702	235	1470	2500	3430	5	1	9403535	468	-8.23	0.36	12	0.02	-605.00	13934.00	16550	20230504	-69.91	4505	20231030	10.54	16550	-69.91	20230504	4505	10.54	20231030	16550	-69.91	20230504	1359	266.45	20230314	2.07	N	089140	2500	235 억	22905	N	N	N	N
10	20231030	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	120	2	2.51	184301135	38121	67.36	4780	4940	4505	6210	3350	4780	4834.46	0.15	8088	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	461	-8.10	0.35	12	0.41	-605.00	13934.00	16550	20230504	-70.39	4505	20231030	8.77	16550	-70.39	20230504	4505	8.77	20231030	16550	-70.39	20230504	1359	260.56	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
11	20231030	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	90	2	1.88	158809635	32857	58.05	4780	4940	4505	6210	3350	4780	4833.36	0.15	4610	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	458	-8.05	0.35	12	0.35	-605.00	13934.00	16550	20230504	-70.57	4505	20231030	8.10	16550	-70.57	20230504	4505	8.10	20231030	16550	-70.57	20230504	1359	258.35	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
12	20231030	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	85	2	1.78	144726520	29956	52.93	4780	4940	4505	6210	3350	4780	4831.30	0.15	3844	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	457	-8.04	0.35	12	0.32	-605.00	13934.00	16550	20230504	-70.60	4505	20231030	7.99	16550	-70.60	20230504	4505	7.99	20231030	16550	-70.60	20230504	1359	257.98	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
13	20231030	130701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	125	2	2.62	107326825	22322	39.44	4780	4940	4505	6210	3350	4780	4808.12	0.15	2442	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	461	-8.11	0.35	12	0.24	-605.00	13934.00	16550	20230504	-70.36	4505	20231030	8.88	16550	-70.36	20230504	4505	8.88	20231030	16550	-70.36	20230504	1359	260.93	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
14	20231030	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	120	2	2.51	92426445	19290	34.08	4780	4905	4505	6210	3350	4780	4791.42	0.15	1067	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	461	-8.10	0.35	12	0.21	-605.00	13934.00	16550	20230504	-70.39	4505	20231030	8.77	16550	-70.39	20230504	4505	8.77	20231030	16550	-70.39	20230504	1359	260.56	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
15	20231030	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	60	2	1.26	64422935	13578	23.99	4780	4900	4505	6210	3350	4780	4744.66	0.15	1428	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	455	-8.00	0.35	12	0.14	-605.00	13934.00	16550	20230504	-70.76	4505	20231030	7.44	16550	-70.76	20230504	4505	7.44	20231030	16550	-70.76	20230504	1359	256.14	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
16	20231030	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	60	2	1.26	46085895	9788	17.29	4780	4900	4505	6210	3350	4780	4708.41	0.15	319	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	455	-8.00	0.35	12	0.10	-605.00	13934.00	16550	20230504	-70.76	4505	20231030	7.44	16550	-70.76	20230504	4505	7.44	20231030	16550	-70.76	20230504	1359	256.14	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
17	20231030	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-130	5	-2.72	22090835	4755	8.40	4780	4800	4505	6210	3350	4780	4645.81	0.15	-258	5143	4961	4808	4626	4473	5052	4717	235	1430	2500	3340	5	1	9403535	437	-7.69	0.33	12	0.05	-605.00	13934.00	16550	20230504	-71.90	4505	20231030	3.22	16550	-71.90	20230504	4505	3.22	20231030	16550	-71.90	20230504	1359	242.16	20230314	2.06	N	089140	2500	235 억	14125	N	N	N	N
18	20231027	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	15	2	0.31	271908655	56557	70.39	4720	4990	4655	6190	3340	4765	4807.69	0.09	4946	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	449	-7.90	0.34	12	0.60	-605.00	13934.00	16550	20230504	-71.12	4655	20231027	2.69	16550	-71.12	20230504	4655	2.69	20231027	16550	-71.12	20230504	1359	251.73	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
19	20231027	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	20	2	0.42	262591945	54607	67.96	4720	4990	4655	6190	3340	4765	4808.76	0.09	5242	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	450	-7.91	0.34	12	0.58	-605.00	13934.00	16550	20230504	-71.09	4655	20231027	2.79	16550	-71.09	20230504	4655	2.79	20231027	16550	-71.09	20230504	1359	252.10	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
20	20231027	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-5	5	-0.10	235699565	48954	60.93	4720	4990	4655	6190	3340	4765	4814.72	0.09	5373	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	448	-7.87	0.34	12	0.52	-605.00	13934.00	16550	20230504	-71.24	4655	20231027	2.26	16550	-71.24	20230504	4655	2.26	20231027	16550	-71.24	20230504	1359	250.26	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
21	20231027	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	0	3	0.00	217013005	45030	56.04	4720	4990	4655	6190	3340	4765	4819.30	0.09	4907	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	448	-7.88	0.34	12	0.48	-605.00	13934.00	16550	20230504	-71.21	4655	20231027	2.36	16550	-71.21	20230504	4655	2.36	20231027	16550	-71.21	20230504	1359	250.63	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
22	20231027	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	65	2	1.36	192101480	39832	49.57	4720	4990	4655	6190	3340	4765	4822.79	0.09	5016	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	454	-7.98	0.35	12	0.42	-605.00	13934.00	16550	20230504	-70.82	4655	20231027	3.76	16550	-70.82	20230504	4655	3.76	20231027	16550	-70.82	20230504	1359	255.41	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
23	20231027	110701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	130	2	2.73	179307525	37206	46.30	4720	4990	4655	6190	3340	4765	4819.32	0.09	3733	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	460	-8.09	0.35	12	0.40	-605.00	13934.00	16550	20230504	-70.42	4655	20231027	5.16	16550	-70.42	20230504	4655	5.16	20231027	16550	-70.42	20230504	1359	260.19	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
24	20231027	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	0	3	0.00	109292205	22801	28.38	4720	4890	4655	6190	3340	4765	4793.31	0.09	213	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	448	-7.88	0.34	12	0.24	-605.00	13934.00	16550	20230504	-71.21	4655	20231027	2.36	16550	-71.21	20230504	4655	2.36	20231027	16550	-71.21	20230504	1359	250.63	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
25	20231027	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	30	2	0.63	37068635	7797	9.70	4720	4815	4655	6190	3340	4765	4754.22	0.09	467	5068	4916	4818	4666	4568	4867	4617	235	1425	2500	3330	5	1	9403535	451	-7.93	0.34	12	0.08	-605.00	13934.00	16550	20230504	-71.03	4655	20231027	3.01	16550	-71.03	20230504	4655	3.01	20231027	16550	-71.03	20230504	1359	252.83	20230314	2.06	N	089140	2500	235 억	8555	N	N	N	N
26	20231026	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	-325	5	-6.39	383851550	79913	208.17	4915	4970	4720	6610	3570	5090	4802.29	0.14	-5507	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	448	-7.88	0.34	12	0.85	-605.00	13934.00	16550	20230504	-71.21	4685	20231024	1.71	16550	-71.21	20230504	4685	1.71	20231024	16550	-71.21	20230504	1359	250.63	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
27	20231026	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-305	5	-5.99	322846390	67068	174.71	4915	4970	4745	6610	3570	5090	4812.48	0.14	-6785	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	450	-7.91	0.34	12	0.71	-605.00	13934.00	16550	20230504	-71.09	4685	20231024	2.13	16550	-71.09	20230504	4685	2.13	20231024	16550	-71.09	20230504	1359	252.10	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
28	20231026	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	-300	5	-5.89	281375865	58392	152.11	4915	4970	4745	6610	3570	5090	4817.34	0.14	-6926	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	450	-7.92	0.34	12	0.62	-605.00	13934.00	16550	20230504	-71.06	4685	20231024	2.24	16550	-71.06	20230504	4685	2.24	20231024	16550	-71.06	20230504	1359	252.47	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
29	20231026	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-250	5	-4.91	274794060	57023	148.54	4915	4970	4745	6610	3570	5090	4817.57	0.14	-6380	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	455	-8.00	0.35	12	0.61	-605.00	13934.00	16550	20230504	-70.76	4685	20231024	3.31	16550	-70.76	20230504	4685	3.31	20231024	16550	-70.76	20230504	1359	256.14	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
30	20231026	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-330	5	-6.48	236742245	49111	127.93	4915	4970	4745	6610	3570	5090	4818.90	0.14	-4814	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	448	-7.87	0.34	12	0.52	-605.00	13934.00	16550	20230504	-71.24	4685	20231024	1.60	16550	-71.24	20230504	4685	1.60	20231024	16550	-71.24	20230504	1359	250.26	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
31	20231026	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-285	5	-5.60	201593835	41740	108.73	4915	4970	4760	6610	3570	5090	4827.87	0.14	-773	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	452	-7.94	0.34	12	0.44	-605.00	13934.00	16550	20230504	-70.97	4685	20231024	2.56	16550	-70.97	20230504	4685	2.56	20231024	16550	-70.97	20230504	1359	253.57	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
32	20231026	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-255	5	-5.01	126924190	26182	68.20	4915	4970	4780	6610	3570	5090	4844.96	0.14	-3	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	455	-7.99	0.35	12	0.28	-605.00	13934.00	16550	20230504	-70.79	4685	20231024	3.20	16550	-70.79	20230504	4685	3.20	20231024	16550	-70.79	20230504	1359	255.78	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
33	20231026	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-225	5	-4.42	14945125	3048	7.94	4915	4915	4855	6610	3570	5090	4882.87	0.14	-489	5370	5230	5140	5000	4910	5185	4955	235	1520	2500	3560	5	1	9403535	457	-8.04	0.35	12	0.03	-605.00	13934.00	16550	20230504	-70.60	4685	20231024	3.84	16550	-70.60	20230504	4685	3.84	20231024	16550	-70.60	20230504	1359	257.98	20230314	2.06	N	089140	2500	235 억	13201	N	N	N	N
34	20231025	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-10	5	-0.20	197376080	38335	37.82	5200	5280	5050	6630	3570	5100	5148.72	0.16	-2338	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	479	-8.41	0.37	12	0.41	-605.00	13934.00	16681	20221021	-69.49	4685	20231024	8.64	16550	-69.24	20230504	4685	8.64	20231024	16550	-69.24	20230504	1359	274.54	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
35	20231025	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	0	3	0.00	181657820	35234	34.76	5200	5280	5060	6630	3570	5100	5155.75	0.16	-2007	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	480	-8.43	0.37	12	0.37	-605.00	13934.00	16681	20221021	-69.43	4685	20231024	8.86	16550	-69.18	20230504	4685	8.86	20231024	16550	-69.18	20230504	1359	275.28	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
36	20231025	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	0	3	0.00	158374850	30655	30.25	5200	5280	5080	6630	3570	5100	5166.36	0.16	-2302	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	480	-8.43	0.37	12	0.33	-605.00	13934.00	16681	20221021	-69.43	4685	20231024	8.86	16550	-69.18	20230504	4685	8.86	20231024	16550	-69.18	20230504	1359	275.28	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
37	20231025	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	80	2	1.57	137018130	26486	26.13	5200	5280	5100	6630	3570	5100	5173.23	0.16	-1730	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	487	-8.56	0.37	12	0.28	-605.00	13934.00	16681	20221021	-68.95	4685	20231024	10.57	16550	-68.70	20230504	4685	10.57	20231024	16550	-68.70	20230504	1359	281.16	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
38	20231025	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	110	2	2.16	128585190	24853	24.52	5200	5280	5100	6630	3570	5100	5173.83	0.16	-1738	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	490	-8.61	0.37	12	0.26	-605.00	13934.00	16681	20221021	-68.77	4685	20231024	11.21	16550	-68.52	20230504	4685	11.21	20231024	16550	-68.52	20230504	1359	283.37	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
39	20231025	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	100	2	1.96	79238210	15379	15.17	5200	5230	5100	6630	3570	5100	5152.36	0.16	-1748	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	489	-8.60	0.37	12	0.16	-605.00	13934.00	16681	20221021	-68.83	4685	20231024	10.99	16550	-68.58	20230504	4685	10.99	20231024	16550	-68.58	20230504	1359	282.63	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
40	20231025	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	50	2	0.98	49947030	9732	9.60	5200	5200	5100	6630	3570	5100	5132.25	0.16	-1395	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	484	-8.51	0.37	12	0.10	-605.00	13934.00	16681	20221021	-69.13	4685	20231024	9.93	16550	-68.88	20230504	4685	9.93	20231024	16550	-68.88	20230504	1359	278.96	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
41	20231025	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	80	2	1.57	9193320	1778	1.75	5200	5200	5140	6630	3570	5100	5170.60	0.16	-812	5523	5311	4998	4786	4473	5417	4892	235	1530	2500	3570	10	1	9403535	487	-8.56	0.37	12	0.02	-605.00	13934.00	16681	20221021	-68.95	4685	20231024	10.57	16550	-68.70	20230504	4685	10.57	20231024	16550	-68.70	20230504	1359	281.16	20230314	1.88	N	089140	2500	235 억	15471	N	N	N	N
42	20231024	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	105	2	2.10	499349935	100859	132.98	5000	5210	4685	6490	3500	4995	4950.95	0.00	22507	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	10	1	9403535	480	-8.43	0.37	12	1.07	-605.00	13934.00	16681	20221021	-69.43	4685	20231024	8.86	16550	-69.18	20230504	4685	8.86	20231024	16550	-69.18	20230504	1359	275.28	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
43	20231024	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	95	2	1.90	472978895	95643	126.10	5000	5210	4685	6490	3500	4995	4945.25	0.00	20631	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	10	1	9403535	479	-8.41	0.37	12	1.02	-605.00	13934.00	16681	20221021	-69.49	4685	20231024	8.64	16550	-69.24	20230504	4685	8.64	20231024	16550	-69.24	20230504	1359	274.54	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
44	20231024	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	55	2	1.10	426530905	86476	114.01	5000	5210	4685	6490	3500	4995	4932.36	0.00	14472	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	10	1	9403535	475	-8.35	0.36	12	0.92	-605.00	13934.00	16681	20221021	-69.73	4685	20231024	7.79	16550	-69.49	20230504	4685	7.79	20231024	16550	-69.49	20230504	1359	271.60	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
45	20231024	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-40	5	-0.80	360236185	73296	96.64	5000	5210	4685	6490	3500	4995	4914.81	0.00	7034	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	5	1	9403535	466	-8.19	0.36	12	0.78	-605.00	13934.00	16681	20221021	-70.30	4685	20231024	5.76	16550	-70.06	20230504	4685	5.76	20231024	16550	-70.06	20230504	1359	264.61	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
46	20231024	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-20	5	-0.40	346560975	70542	93.00	5000	5210	4685	6490	3500	4995	4912.83	0.00	7358	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	5	1	9403535	468	-8.22	0.36	12	0.75	-605.00	13934.00	16681	20221021	-70.18	4685	20231024	6.19	16550	-69.94	20230504	4685	6.19	20231024	16550	-69.94	20230504	1359	266.08	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
47	20231024	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-200	5	-4.00	281677520	57227	75.45	5000	5210	4685	6490	3500	4995	4922.11	0.00	6202	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	5	1	9403535	451	-7.93	0.34	12	0.61	-605.00	13934.00	16681	20221021	-71.25	4685	20231024	2.35	16550	-71.03	20230504	4685	2.35	20231024	16550	-71.03	20230504	1359	252.83	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
48	20231024	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-110	5	-2.20	153684940	30490	40.20	5000	5210	4885	6490	3500	4995	5040.50	0.00	1867	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	5	1	9403535	459	-8.07	0.35	12	0.32	-605.00	13934.00	16681	20221021	-70.72	4885	20231024	0.00	16550	-70.48	20230504	4885	0.00	20231024	16550	-70.48	20230504	1359	259.46	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
49	20231024	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	205	2	4.10	49893820	9680	12.76	5000	5210	5000	6490	3500	4995	5154.32	0.00	6263	5235	5115	5050	4930	4865	5082	4897	235	1495	2500	3490	10	1	9403535	489	-8.60	0.37	12	0.10	-605.00	13934.00	16681	20221021	-68.83	4985	20231023	4.31	16550	-68.58	20230504	4985	4.31	20231023	16550	-68.58	20230504	1359	282.63	20230314	1.88	N	089140	2500	235 억	0	N	N	N	N
50	20231023	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-105	5	-2.06	378632365	74832	74.18	5050	5170	4985	6630	3570	5100	5059.75	0.00	8806	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	5	1	9403535	470	-8.26	0.36	12	0.80	-605.00	13934.00	16681	20221021	-70.06	4985	20231023	0.20	16550	-69.82	20230504	4985	0.20	20231023	16550	-69.82	20230504	1359	267.55	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
51	20231023	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-70	5	-1.37	334974095	66119	65.54	5050	5170	4985	6630	3570	5100	5066.21	0.00	7776	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	473	-8.31	0.36	12	0.70	-605.00	13934.00	16681	20221021	-69.85	4985	20231023	0.90	16550	-69.61	20230504	4985	0.90	20231023	16550	-69.61	20230504	1359	270.13	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
52	20231023	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-80	5	-1.57	302502345	59631	59.11	5050	5170	4985	6630	3570	5100	5072.89	0.00	6780	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	472	-8.30	0.36	12	0.63	-605.00	13934.00	16681	20221021	-69.91	4985	20231023	0.70	16550	-69.67	20230504	4985	0.70	20231023	16550	-69.67	20230504	1359	269.39	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
53	20231023	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-70	5	-1.37	230323500	45216	44.82	5050	5170	4985	6630	3570	5100	5093.84	0.00	4708	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	473	-8.31	0.36	12	0.48	-605.00	13934.00	16681	20221021	-69.85	4985	20231023	0.90	16550	-69.61	20230504	4985	0.90	20231023	16550	-69.61	20230504	1359	270.13	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
54	20231023	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	10	2	0.20	216389530	42457	42.08	5050	5170	4985	6630	3570	5100	5096.67	0.00	4248	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	481	-8.45	0.37	12	0.45	-605.00	13934.00	16681	20221021	-69.37	4985	20231023	2.51	16550	-69.12	20230504	4985	2.51	20231023	16550	-69.12	20230504	1359	276.01	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
55	20231023	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	30	2	0.59	159635270	31277	31.00	5050	5170	4985	6630	3570	5100	5103.92	0.00	2610	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	482	-8.48	0.37	12	0.33	-605.00	13934.00	16681	20221021	-69.25	4985	20231023	2.91	16550	-69.00	20230504	4985	2.91	20231023	16550	-69.00	20230504	1359	277.48	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
56	20231023	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	30	2	0.59	133849940	26239	26.01	5050	5170	4985	6630	3570	5100	5101.18	0.00	1646	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	482	-8.48	0.37	12	0.28	-605.00	13934.00	16681	20221021	-69.25	4985	20231023	2.91	16550	-69.00	20230504	4985	2.91	20231023	16550	-69.00	20230504	1359	277.48	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
57	20231023	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	0	3	0.00	47640280	9391	9.31	5050	5100	4985	6630	3570	5100	5072.85	0.00	292	5460	5280	5160	4980	4860	5220	4920	235	1530	2500	3570	10	1	9403535	480	-8.43	0.37	12	0.10	-605.00	13934.00	16681	20221021	-69.43	4985	20231023	2.31	16550	-69.18	20230504	4985	2.31	20231023	16550	-69.18	20230504	1359	275.28	20230314	1.86	N	089140	2500	235 억	0	N	N	N	N
58	20231020	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	-290	5	-5.38	514529220	100410	106.27	5340	5340	5040	7000	3780	5390	5124.35	0.00	7255	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	480	-8.43	0.37	12	1.07	-605.00	13934.00	17056	20221018	-70.10	5040	20231020	1.19	16550	-69.18	20230504	5040	1.19	20231020	16550	-69.18	20230504	1359	275.28	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
59	20231020	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-270	5	-5.01	489955660	95587	101.16	5340	5340	5040	7000	3780	5390	5125.76	0.00	7074	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	481	-8.46	0.37	12	1.02	-605.00	13934.00	17056	20221018	-69.98	5040	20231020	1.59	16550	-69.06	20230504	5040	1.59	20231020	16550	-69.06	20230504	1359	276.75	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
60	20231020	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-220	5	-4.08	453426700	88466	93.63	5340	5340	5040	7000	3780	5390	5125.43	0.00	8060	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	486	-8.55	0.37	12	0.94	-605.00	13934.00	17056	20221018	-69.69	5040	20231020	2.58	16550	-68.76	20230504	5040	2.58	20231020	16550	-68.76	20230504	1359	280.43	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
61	20231020	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-300	5	-5.57	421606480	82274	87.07	5340	5340	5040	7000	3780	5390	5124.42	0.00	4504	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	479	-8.41	0.37	12	0.87	-605.00	13934.00	17056	20221018	-70.16	5040	20231020	0.99	16550	-69.24	20230504	5040	0.99	20231020	16550	-69.24	20230504	1359	274.54	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
62	20231020	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-280	5	-5.19	377763000	73654	77.95	5340	5340	5040	7000	3780	5390	5128.89	0.00	4378	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	481	-8.45	0.37	12	0.78	-605.00	13934.00	17056	20221018	-70.04	5040	20231020	1.39	16550	-69.12	20230504	5040	1.39	20231020	16550	-69.12	20230504	1359	276.01	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
63	20231020	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-300	5	-5.57	319976110	62258	65.89	5340	5340	5040	7000	3780	5390	5139.52	0.00	5670	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	479	-8.41	0.37	12	0.66	-605.00	13934.00	17056	20221018	-70.16	5040	20231020	0.99	16550	-69.24	20230504	5040	0.99	20231020	16550	-69.24	20230504	1359	274.54	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
64	20231020	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-310	5	-5.75	257629040	49976	52.89	5340	5340	5060	7000	3780	5390	5155.06	0.00	6038	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	478	-8.40	0.36	12	0.53	-605.00	13934.00	17056	20221018	-70.22	5060	20231020	0.40	16550	-69.31	20230504	5060	0.40	20231020	16550	-69.31	20230504	1359	273.80	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
65	20231020	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-180	5	-3.34	32134790	6109	6.47	5340	5340	5200	7000	3780	5390	5260.24	0.00	-706	5896	5642	5446	5192	4996	5545	5095	235	1610	2500	3770	10	1	9403535	490	-8.61	0.37	12	0.06	-605.00	13934.00	17056	20221018	-69.45	5200	20231020	0.19	16550	-68.52	20230504	5200	0.19	20231020	16550	-68.52	20230504	1359	283.37	20230314	1.83	N	089140	2500	235 억	0	N	N	N	N
66	20231019	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-200	5	-3.58	507538660	94427	84.27	5540	5700	5250	7260	3920	5590	5374.92	0.00	3074	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	507	-8.91	0.39	12	1.00	-605.00	13934.00	17056	20221018	-68.40	5250	20231019	2.67	16550	-67.43	20230504	5250	2.67	20231019	16550	-67.43	20230504	1359	296.62	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
67	20231019	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-240	5	-4.29	482516140	89751	80.09	5540	5700	5250	7260	3920	5590	5376.16	0.00	2385	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	503	-8.84	0.38	12	0.95	-605.00	13934.00	17056	20221018	-68.63	5250	20231019	1.90	16550	-67.67	20230504	5250	1.90	20231019	16550	-67.67	20230504	1359	293.67	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
68	20231019	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-230	5	-4.11	444142080	82649	73.76	5540	5700	5250	7260	3920	5590	5373.83	0.00	3278	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	504	-8.86	0.38	12	0.88	-605.00	13934.00	17056	20221018	-68.57	5250	20231019	2.10	16550	-67.61	20230504	5250	2.10	20231019	16550	-67.61	20230504	1359	294.41	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
69	20231019	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-280	5	-5.01	392252620	72892	65.05	5540	5700	5250	7260	3920	5590	5381.28	0.00	2778	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	499	-8.78	0.38	12	0.78	-605.00	13934.00	17056	20221018	-68.87	5250	20231019	1.14	16550	-67.92	20230504	5250	1.14	20231019	16550	-67.92	20230504	1359	290.73	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
70	20231019	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-270	5	-4.83	350717130	65058	58.06	5540	5700	5250	7260	3920	5590	5390.84	0.00	3058	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	500	-8.79	0.38	12	0.69	-605.00	13934.00	17056	20221018	-68.81	5250	20231019	1.33	16550	-67.85	20230504	5250	1.33	20231019	16550	-67.85	20230504	1359	291.46	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
71	20231019	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-140	5	-2.50	162731480	29808	26.60	5540	5700	5340	7260	3920	5590	5459.32	0.00	-11198	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	512	-9.01	0.39	12	0.32	-605.00	13934.00	17056	20221018	-68.05	5300	20231010	2.83	16550	-67.07	20230504	5300	2.83	20231010	16550	-67.07	20230504	1359	301.03	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
72	20231019	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-120	5	-2.15	123637700	22630	20.20	5540	5700	5340	7260	3920	5590	5463.44	0.00	-10658	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	514	-9.04	0.39	12	0.24	-605.00	13934.00	17056	20221018	-67.93	5300	20231010	3.21	16550	-66.95	20230504	5300	3.21	20231010	16550	-66.95	20230504	1359	302.50	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
73	20231019	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-200	5	-3.58	15733470	2884	2.57	5540	5580	5390	7260	3920	5590	5455.43	0.00	-1679	6170	5880	5690	5400	5210	5785	5305	235	1670	2500	3910	10	1	9403535	507	-8.91	0.39	12	0.03	-605.00	13934.00	17056	20221018	-68.40	5300	20231010	1.70	16550	-67.43	20230504	5300	1.70	20231010	16550	-67.43	20230504	1359	296.62	20230314	1.71	N	089140	2500	235 억	0	N	N	N	N
74	20231018	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-330	5	-5.57	639193060	111915	53.22	5910	5980	5500	7690	4150	5920	5711.42	0.12	-42040	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	526	-9.24	0.40	12	1.19	-605.00	13934.00	17056	20221018	-67.23	5300	20231010	5.47	16550	-66.22	20230504	5300	5.47	20231010	16550	-66.22	20230504	1359	311.33	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
75	20231018	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-330	5	-5.57	597551870	104462	49.68	5910	5980	5500	7690	4150	5920	5720.28	0.12	-40583	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	526	-9.24	0.40	12	1.11	-605.00	13934.00	17056	20221018	-67.23	5300	20231010	5.47	16550	-66.22	20230504	5300	5.47	20231010	16550	-66.22	20230504	1359	311.33	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
76	20231018	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-320	5	-5.41	517074860	90022	42.81	5910	5980	5500	7690	4150	5920	5743.87	0.12	-37357	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	527	-9.26	0.40	12	0.96	-605.00	13934.00	17056	20221018	-67.17	5300	20231010	5.66	16550	-66.16	20230504	5300	5.66	20231010	16550	-66.16	20230504	1359	312.07	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
77	20231018	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-310	5	-5.24	470127350	81624	38.82	5910	5980	5500	7690	4150	5920	5759.67	0.12	-33080	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	528	-9.27	0.40	12	0.87	-605.00	13934.00	17056	20221018	-67.11	5300	20231010	5.85	16550	-66.10	20230504	5300	5.85	20231010	16550	-66.10	20230504	1359	312.80	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
78	20231018	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	-280	5	-4.73	443975860	76968	36.60	5910	5980	5500	7690	4150	5920	5768.32	0.12	-30403	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	530	-9.32	0.40	12	0.82	-605.00	13934.00	17056	20221018	-66.93	5300	20231010	6.42	16550	-65.92	20230504	5300	6.42	20231010	16550	-65.92	20230504	1359	315.01	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
79	20231018	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	-230	5	-3.89	372981030	64378	30.62	5910	5980	5500	7690	4150	5920	5793.61	0.12	-25724	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	535	-9.40	0.41	12	0.68	-605.00	13934.00	17056	20221018	-66.64	5300	20231010	7.36	16550	-65.62	20230504	5300	7.36	20231010	16550	-65.62	20230504	1359	318.69	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
80	20231018	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	-290	5	-4.90	312875450	53765	25.57	5910	5980	5500	7690	4150	5920	5819.31	0.12	-20084	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	529	-9.31	0.40	12	0.57	-605.00	13934.00	17056	20221018	-66.99	5300	20231010	6.23	16550	-65.98	20230504	5300	6.23	20231010	16550	-65.98	20230504	1359	314.28	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
81	20231018	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	0	3	0.00	33379460	5641	2.68	5910	5960	5910	7690	4150	5920	5917.29	0.12	272	6160	6040	5800	5680	5440	6100	5740	235	1770	2500	4140	10	1	9403535	557	-9.79	0.42	12	0.06	-605.00	13934.00	17056	20221018	-65.29	5300	20231010	11.70	16550	-64.23	20230504	5300	11.70	20231010	16550	-64.23	20230504	1359	335.61	20230314	1.64	N	089140	2500	235 억	11421	N	N	N	N
82	20231017	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5920	400	2	7.25	1205628070	209920	279.89	5600	5920	5560	7170	3870	5520	5742.93	0.00	58700	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	557	-9.79	0.42	12	2.23	-605.00	13934.00	17056	20221018	-65.29	5300	20231010	11.70	16550	-64.23	20230504	5300	11.70	20231010	16550	-64.23	20230504	1359	335.61	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
83	20231017	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5900	380	2	6.88	1110875180	193859	258.48	5600	5900	5560	7170	3870	5520	5730.33	0.00	55736	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	555	-9.75	0.42	12	2.06	-605.00	13934.00	17056	20221018	-65.41	5300	20231010	11.32	16550	-64.35	20230504	5300	11.32	20231010	16550	-64.35	20230504	1359	334.14	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
84	20231017	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	200	2	3.62	821473850	143965	191.95	5600	5820	5560	7170	3870	5520	5706.07	0.00	48556	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	538	-9.45	0.41	12	1.53	-605.00	13934.00	17056	20221018	-66.46	5300	20231010	7.92	16550	-65.44	20230504	5300	7.92	20231010	16550	-65.44	20230504	1359	320.90	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
85	20231017	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	210	2	3.80	724620990	127102	169.47	5600	5820	5560	7170	3870	5520	5701.10	0.00	53723	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	539	-9.47	0.41	12	1.35	-605.00	13934.00	17056	20221018	-66.40	5300	20231010	8.11	16550	-65.38	20230504	5300	8.11	20231010	16550	-65.38	20230504	1359	321.63	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
86	20231017	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	150	2	2.72	667892190	117098	156.13	5600	5820	5560	7170	3870	5520	5703.70	0.00	56007	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	533	-9.37	0.41	12	1.25	-605.00	13934.00	17056	20221018	-66.76	5300	20231010	6.98	16550	-65.74	20230504	5300	6.98	20231010	16550	-65.74	20230504	1359	317.22	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
87	20231017	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	160	2	2.90	591547150	103539	138.05	5600	5820	5600	7170	3870	5520	5713.28	0.00	56781	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	534	-9.39	0.41	12	1.10	-605.00	13934.00	17056	20221018	-66.70	5300	20231010	7.17	16550	-65.68	20230504	5300	7.17	20231010	16550	-65.68	20230504	1359	317.95	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
88	20231017	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	210	2	3.80	525019270	91770	122.36	5600	5820	5600	7170	3870	5520	5721.03	0.00	50867	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	539	-9.47	0.41	12	0.98	-605.00	13934.00	17056	20221018	-66.40	5300	20231010	8.11	16550	-65.38	20230504	5300	8.11	20231010	16550	-65.38	20230504	1359	321.63	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
89	20231017	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	280	2	5.07	65234830	11375	15.17	5600	5820	5600	7170	3870	5520	5734.93	0.00	4672	6133	5826	5613	5306	5093	5720	5200	235	1650	2500	3860	10	1	9403535	545	-9.59	0.42	12	0.12	-605.00	13934.00	17056	20221018	-65.99	5300	20231010	9.43	16550	-64.95	20230504	5300	9.43	20231010	16550	-64.95	20230504	1359	326.78	20230314	1.64	N	089140	2500	235 억	0	N	N	N	N
90	20231016	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-340	5	-5.80	421869540	74876	147.77	5860	5920	5400	7610	4110	5860	5634.25	0.00	3894	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	519	-9.12	0.40	12	0.80	-605.00	13934.00	17056	20221018	-67.64	5300	20231010	4.15	16550	-66.65	20230504	5300	4.15	20231010	16550	-66.65	20230504	1359	306.18	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
91	20231016	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-370	5	-6.31	385983100	68364	134.91	5860	5920	5410	7610	4110	5860	5646.00	0.00	1381	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	516	-9.07	0.39	12	0.73	-605.00	13934.00	17056	20221018	-67.81	5300	20231010	3.58	16550	-66.83	20230504	5300	3.58	20231010	16550	-66.83	20230504	1359	303.97	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
92	20231016	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-270	5	-4.61	277833000	48801	96.31	5860	5920	5570	7610	4110	5860	5693.18	0.00	-738	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	526	-9.24	0.40	12	0.52	-605.00	13934.00	17056	20221018	-67.23	5300	20231010	5.47	16550	-66.22	20230504	5300	5.47	20231010	16550	-66.22	20230504	1359	311.33	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
93	20231016	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	-260	5	-4.44	238507190	41752	82.40	5860	5920	5570	7610	4110	5860	5712.47	0.00	-1333	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	527	-9.26	0.40	12	0.44	-605.00	13934.00	17056	20221018	-67.17	5300	20231010	5.66	16550	-66.16	20230504	5300	5.66	20231010	16550	-66.16	20230504	1359	312.07	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
94	20231016	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	-140	5	-2.39	183577620	31961	63.07	5860	5920	5620	7610	4110	5860	5743.80	0.00	-2634	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	538	-9.45	0.41	12	0.34	-605.00	13934.00	17056	20221018	-66.46	5300	20231010	7.92	16550	-65.44	20230504	5300	7.92	20231010	16550	-65.44	20230504	1359	320.90	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
95	20231016	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-180	5	-3.07	142335900	24683	48.71	5860	5920	5680	7610	4110	5860	5766.56	0.00	-3348	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	534	-9.39	0.41	12	0.26	-605.00	13934.00	17056	20221018	-66.70	5300	20231010	7.17	16550	-65.68	20230504	5300	7.17	20231010	16550	-65.68	20230504	1359	317.95	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
96	20231016	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	-140	5	-2.39	62177100	10750	21.21	5860	5920	5680	7610	4110	5860	5783.92	0.00	-2803	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	538	-9.45	0.41	12	0.11	-605.00	13934.00	17056	20221018	-66.46	5300	20231010	7.92	16550	-65.44	20230504	5300	7.92	20231010	16550	-65.44	20230504	1359	320.90	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
97	20231016	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-90	5	-1.54	22954620	3956	7.81	5860	5920	5680	7610	4110	5860	5802.48	0.00	-2169	6220	6040	5920	5740	5620	5980	5680	235	1750	2500	4100	10	1	9403535	543	-9.54	0.41	12	0.04	-605.00	13934.00	17056	20221018	-66.17	5300	20231010	8.87	16550	-65.14	20230504	5300	8.87	20231010	16550	-65.14	20230504	1359	324.58	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
98	20231012	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	340	2	5.93	1036336330	169709	264.71	5860	6240	5860	7440	4020	5730	6106.55	0.00	3064	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	571	-10.03	0.44	12	1.80	-605.00	13934.00	17056	20221018	-64.41	5300	20231010	14.53	16550	-63.32	20230504	5300	14.53	20231010	16550	-63.32	20230504	1359	346.65	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
99	20231012	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	300	2	5.24	1004857380	164507	256.59	5860	6240	5860	7440	4020	5730	6108.30	0.00	3024	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	567	-9.97	0.43	12	1.75	-605.00	13934.00	17056	20221018	-64.65	5300	20231010	13.77	16550	-63.56	20230504	5300	13.77	20231010	16550	-63.56	20230504	1359	343.71	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
100	20231012	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	350	2	6.11	932318500	152424	237.75	5860	6240	5860	7440	4020	5730	6116.61	0.00	126	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	572	-10.05	0.44	12	1.62	-605.00	13934.00	17056	20221018	-64.35	5300	20231010	14.72	16550	-63.26	20230504	5300	14.72	20231010	16550	-63.26	20230504	1359	347.39	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
101	20231012	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	340	2	5.93	888199010	145151	226.40	5860	6240	5860	7440	4020	5730	6119.14	0.00	136	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	571	-10.03	0.44	12	1.54	-605.00	13934.00	17056	20221018	-64.41	5300	20231010	14.53	16550	-63.32	20230504	5300	14.53	20231010	16550	-63.32	20230504	1359	346.65	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
102	20231012	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	310	2	5.41	871052380	142328	222.00	5860	6240	5860	7440	4020	5730	6120.04	0.00	120	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	568	-9.98	0.43	12	1.51	-605.00	13934.00	17056	20221018	-64.59	5300	20231010	13.96	16550	-63.50	20230504	5300	13.96	20231010	16550	-63.50	20230504	1359	344.44	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
103	20231012	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	280	2	4.89	839776810	137154	213.93	5860	6240	5860	7440	4020	5730	6122.88	0.00	-37	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	565	-9.93	0.43	12	1.46	-605.00	13934.00	17056	20221018	-64.76	5300	20231010	13.40	16550	-63.69	20230504	5300	13.40	20231010	16550	-63.69	20230504	1359	342.24	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
104	20231012	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	330	2	5.76	777167840	126808	197.79	5860	6240	5860	7440	4020	5730	6128.70	0.00	-2435	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	570	-10.02	0.43	12	1.35	-605.00	13934.00	17056	20221018	-64.47	5300	20231010	14.34	16550	-63.38	20230504	5300	14.34	20231010	16550	-63.38	20230504	1359	345.92	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
105	20231012	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	420	2	7.33	248462940	40920	63.83	5860	6180	5860	7440	4020	5730	6071.92	0.00	226	6143	5936	5743	5536	5343	6040	5640	235	1710	2500	4010	10	1	9403535	578	-10.17	0.44	12	0.44	-605.00	13934.00	17056	20221018	-63.94	5300	20231010	16.04	16550	-62.84	20230504	5300	16.04	20231010	16550	-62.84	20230504	1359	352.54	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
106	20231011	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	200	2	3.62	368991840	64026	111.13	5550	5950	5550	7180	3880	5530	5763.20	0.00	10584	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	539	-9.47	0.41	12	0.68	-605.00	13934.00	17056	20221018	-66.40	5300	20231010	8.11	16550	-65.38	20230504	5300	8.11	20231010	16550	-65.38	20230504	1359	321.63	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
107	20231011	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	190	2	3.44	349632990	60640	105.25	5550	5950	5550	7180	3880	5530	5765.72	0.00	10510	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	538	-9.45	0.41	12	0.64	-605.00	13934.00	17056	20221018	-66.46	5300	20231010	7.92	16550	-65.44	20230504	5300	7.92	20231010	16550	-65.44	20230504	1359	320.90	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
108	20231011	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	250	2	4.52	300545050	52152	90.52	5550	5950	5550	7180	3880	5530	5762.87	0.00	10612	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	544	-9.55	0.41	12	0.55	-605.00	13934.00	17056	20221018	-66.11	5300	20231010	9.06	16550	-65.08	20230504	5300	9.06	20231010	16550	-65.08	20230504	1359	325.31	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
109	20231011	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	280	2	5.06	279451630	48507	84.19	5550	5950	5550	7180	3880	5530	5761.06	0.00	8847	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	546	-9.60	0.42	12	0.52	-605.00	13934.00	17056	20221018	-65.94	5300	20231010	9.62	16550	-64.89	20230504	5300	9.62	20231010	16550	-64.89	20230504	1359	327.52	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
110	20231011	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	300	2	5.42	262888060	45653	79.24	5550	5950	5550	7180	3880	5530	5758.40	0.00	7777	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	548	-9.64	0.42	12	0.49	-605.00	13934.00	17056	20221018	-65.82	5300	20231010	10.00	16550	-64.77	20230504	5300	10.00	20231010	16550	-64.77	20230504	1359	328.99	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
111	20231011	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5880	350	2	6.33	257823160	44786	77.74	5550	5950	5550	7180	3880	5530	5756.78	0.00	7262	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	553	-9.72	0.42	12	0.48	-605.00	13934.00	17056	20221018	-65.53	5300	20231010	10.94	16550	-64.47	20230504	5300	10.94	20231010	16550	-64.47	20230504	1359	332.67	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
112	20231011	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	380	2	6.87	233818840	40695	70.64	5550	5950	5550	7180	3880	5530	5745.64	0.00	7560	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	556	-9.77	0.42	12	0.43	-605.00	13934.00	17056	20221018	-65.35	5300	20231010	11.51	16550	-64.29	20230504	5300	11.51	20231010	16550	-64.29	20230504	1359	334.88	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
113	20231011	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	150	2	2.71	83273230	14893	25.85	5550	5680	5550	7180	3880	5530	5591.43	0.00	463	6136	5832	5566	5262	4996	5700	5130	235	1650	2500	3870	10	1	9403535	534	-9.39	0.41	12	0.16	-605.00	13934.00	17056	20221018	-66.70	5300	20231010	7.17	16550	-65.68	20230504	5300	7.17	20231010	16550	-65.68	20230504	1359	317.95	20230314	1.59	N	089140	2500	235 억	0	N	N	N	N
114	20231010	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-210	5	-3.66	323440410	57608	290.01	5870	5870	5300	7460	4020	5740	5614.66	0.00	-4292	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	520	-9.14	0.40	12	0.61	-605.00	13934.00	17056	20221018	-67.58	5300	20231010	4.34	16550	-66.59	20230504	5300	4.34	20231010	16550	-66.59	20230504	1359	306.92	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
115	20231010	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-210	5	-3.66	321225540	57207	287.99	5870	5870	5300	7460	4020	5740	5615.14	0.00	-4240	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	520	-9.14	0.40	12	0.61	-605.00	13934.00	17056	20221018	-67.58	5300	20231010	4.34	16550	-66.59	20230504	5300	4.34	20231010	16550	-66.59	20230504	1359	306.92	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
116	20231010	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-220	5	-3.83	273374570	48522	244.27	5870	5870	5300	7460	4020	5740	5634.03	0.00	-3322	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	519	-9.12	0.40	12	0.52	-605.00	13934.00	17056	20221018	-67.64	5300	20231010	4.15	16550	-66.65	20230504	5300	4.15	20231010	16550	-66.65	20230504	1359	306.18	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
117	20231010	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-440	5	-7.67	190379690	33453	168.41	5870	5870	5300	7460	4020	5740	5690.96	0.00	-5421	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	498	-8.76	0.38	12	0.36	-605.00	13934.00	17056	20221018	-68.93	5300	20231010	0.00	16550	-67.98	20230504	5300	0.00	20231010	16550	-67.98	20230504	1359	289.99	20230314	1.61	N	089140	2500	235 억	0	Y	N	N	N
118	20231010	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	-10	5	-0.17	119900950	20840	104.91	5870	5870	5640	7460	4020	5740	5753.40	0.00	-1911	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	539	-9.47	0.41	12	0.22	-605.00	13934.00	17056	20221018	-66.40	5490	20231005	4.37	16550	-65.38	20230504	5490	4.37	20231005	16550	-65.38	20230504	1359	321.63	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
119	20231010	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	60	2	1.05	104679050	18195	91.60	5870	5870	5640	7460	4020	5740	5753.18	0.00	-1944	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	545	-9.59	0.42	12	0.19	-605.00	13934.00	17056	20221018	-65.99	5490	20231005	5.65	16550	-64.95	20230504	5490	5.65	20231005	16550	-64.95	20230504	1359	326.78	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
120	20231010	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	0	3	0.00	71790640	12523	63.04	5870	5870	5640	7460	4020	5740	5732.70	0.00	-448	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	540	-9.49	0.41	12	0.13	-605.00	13934.00	17056	20221018	-66.35	5490	20231005	4.55	16550	-65.32	20230504	5490	4.55	20231005	16550	-65.32	20230504	1359	322.37	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
121	20231010	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-30	5	-0.52	21463780	3727	18.76	5870	5870	5700	7460	4020	5740	5759.00	0.00	-2204	6066	5902	5726	5562	5386	5985	5645	235	1720	2500	4010	10	1	9403535	537	-9.44	0.41	12	0.04	-605.00	13934.00	17056	20221018	-66.52	5490	20231005	4.01	16550	-65.50	20230504	5490	4.01	20231005	16550	-65.50	20230504	1359	320.16	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
122	20231006	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	190	2	3.42	111665630	19526	42.53	5550	5890	5550	7210	3890	5550	5718.82	0.00	4929	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	540	-9.49	0.41	12	0.21	-605.00	13934.00	17056	20221018	-66.35	5490	20231005	4.55	16550	-65.32	20230504	5490	4.55	20231005	16550	-65.32	20230504	1359	322.37	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
123	20231006	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5700	150	2	2.70	105434790	18438	40.16	5550	5890	5550	7210	3890	5550	5718.34	0.00	4929	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	536	-9.42	0.41	12	0.20	-605.00	13934.00	17056	20221018	-66.58	5490	20231005	3.83	16550	-65.56	20230504	5490	3.83	20231005	16550	-65.56	20230504	1359	319.43	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
124	20231006	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	170	2	3.06	85951610	15035	32.75	5550	5890	5550	7210	3890	5550	5716.77	0.00	4203	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	538	-9.45	0.41	12	0.16	-605.00	13934.00	17056	20221018	-66.46	5490	20231005	4.19	16550	-65.44	20230504	5490	4.19	20231005	16550	-65.44	20230504	1359	320.90	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
125	20231006	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	160	2	2.88	79911110	13980	30.45	5550	5890	5550	7210	3890	5550	5716.10	0.00	4315	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	537	-9.44	0.41	12	0.15	-605.00	13934.00	17056	20221018	-66.52	5490	20231005	4.01	16550	-65.50	20230504	5490	4.01	20231005	16550	-65.50	20230504	1359	320.16	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
126	20231006	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5720	170	2	3.06	72570070	12697	27.66	5550	5890	5550	7210	3890	5550	5715.53	0.00	3356	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	538	-9.45	0.41	12	0.14	-605.00	13934.00	17056	20221018	-66.46	5490	20231005	4.19	16550	-65.44	20230504	5490	4.19	20231005	16550	-65.44	20230504	1359	320.90	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
127	20231006	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	200	2	3.60	32442290	5690	12.39	5550	5890	5550	7210	3890	5550	5701.63	0.00	461	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	541	-9.50	0.41	12	0.06	-605.00	13934.00	17056	20221018	-66.29	5490	20231005	4.74	16550	-65.26	20230504	5490	4.74	20231005	16550	-65.26	20230504	1359	323.11	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
128	20231006	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	250	2	4.50	26013030	4576	9.97	5550	5890	5550	7210	3890	5550	5684.67	0.00	610	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	545	-9.59	0.42	12	0.05	-605.00	13934.00	17056	20221018	-65.99	5490	20231005	5.65	16550	-64.95	20230504	5490	5.65	20231005	16550	-64.95	20230504	1359	326.78	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N
129	20231006	090535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	0	3	0.00	5383980	968	2.11	5550	5630	5550	7210	3890	5550	5561.96	0.00	98	5896	5722	5606	5432	5316	5665	5375	235	1660	2500	3880	10	1	9403535	522	-9.17	0.40	12	0.01	-605.00	13934.00	17056	20221018	-67.46	5490	20231005	1.09	16550	-66.47	20230504	5490	1.09	20231005	16550	-66.47	20230504	1359	308.39	20230314	1.61	N	089140	2500	235 억	0	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History