KissMeData/045520/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	200	2	2.50	103033020	12777	190.30	8080	8230	7940	10410	5610	8010	8063.94	1.31	425	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	534	-3.27	1.77	12	0.20	-2508.00	4645.00	13200	20230206	-37.80	5980	20230726	37.29	13200	-37.80	20230206	5980	37.29	20230726	13200	-37.80	20230206	5980	37.29	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
3	20231031	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-30	5	-0.37	84645540	10522	156.72	8080	8230	7940	10410	5610	8010	8044.62	1.31	792	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	519	-3.18	1.72	12	0.16	-2508.00	4645.00	13200	20230206	-39.55	5980	20230726	33.44	13200	-39.55	20230206	5980	33.44	20230726	13200	-39.55	20230206	5980	33.44	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
4	20231031	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	20	2	0.25	72119070	8953	133.35	8080	8230	7940	10410	5610	8010	8055.30	1.31	965	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	522	-3.20	1.73	12	0.14	-2508.00	4645.00	13200	20230206	-39.17	5980	20230726	34.28	13200	-39.17	20230206	5980	34.28	20230726	13200	-39.17	20230206	5980	34.28	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
5	20231031	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	60	2	0.75	71724770	8904	132.62	8080	8230	7940	10410	5610	8010	8055.34	1.31	1001	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	525	-3.22	1.74	12	0.14	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	13200	-38.86	20230206	5980	34.95	20230726	13200	-38.86	20230206	5980	34.95	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
6	20231031	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-20	5	-0.25	59450100	7366	109.71	8080	8230	7990	10410	5610	8010	8070.88	1.31	1318	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	519	-3.19	1.72	12	0.11	-2508.00	4645.00	13200	20230206	-39.47	5980	20230726	33.61	13200	-39.47	20230206	5980	33.61	20230726	13200	-39.47	20230206	5980	33.61	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
7	20231031	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	120	2	1.50	31904170	3966	59.07	8080	8130	8000	10410	5610	8010	8044.42	1.31	859	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	528	-3.24	1.75	12	0.06	-2508.00	4645.00	13200	20230206	-38.41	5980	20230726	35.95	13200	-38.41	20230206	5980	35.95	20230726	13200	-38.41	20230206	5980	35.95	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
8	20231031	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	60	2	0.75	18956390	2364	35.21	8080	8080	8000	10410	5610	8010	8018.78	1.31	944	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	525	-3.22	1.74	12	0.04	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	13200	-38.86	20230206	5980	34.95	20230726	13200	-38.86	20230206	5980	34.95	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
9	20231031	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	40	2	0.50	12424110	1550	23.09	8080	8080	8000	10410	5610	8010	8015.55	1.31	965	8216	8112	8056	7952	7896	8085	7925	37	2400	500	5440	10	1	6500000	523	-3.21	1.73	12	0.02	-2508.00	4645.00	13200	20230206	-39.02	5980	20230726	34.62	13200	-39.02	20230206	5980	34.62	20230726	13200	-39.02	20230206	5980	34.62	20230726	0.74	N	045520	500	36 억	85279	N	N	N	N
10	20231030	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-80	5	-0.99	53720750	6664	185.47	8090	8160	8000	10510	5670	8090	8061.91	1.32	-476	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	521	-3.19	1.72	12	0.10	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	13200	-39.32	20230206	5980	33.95	20230726	13200	-39.32	20230206	5980	33.95	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
11	20231030	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-80	5	-0.99	51101530	6337	176.37	8090	8160	8000	10510	5670	8090	8063.99	1.32	-430	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	521	-3.19	1.72	12	0.10	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	13200	-39.32	20230206	5980	33.95	20230726	13200	-39.32	20230206	5980	33.95	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
12	20231030	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-10	5	-0.12	40618780	5031	140.02	8090	8160	8010	10510	5670	8090	8073.70	1.32	-330	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	525	-3.22	1.74	12	0.08	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
13	20231030	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	0	3	0.00	12525650	1549	43.11	8090	8160	8010	10510	5670	8090	8086.28	1.32	-221	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	526	-3.23	1.74	12	0.02	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	13200	-38.71	20230206	5980	35.28	20230726	13200	-38.71	20230206	5980	35.28	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
14	20231030	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	30	2	0.37	12298900	1521	42.33	8090	8160	8010	10510	5670	8090	8086.06	1.32	-221	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	528	-3.24	1.75	12	0.02	-2508.00	4645.00	13200	20230206	-38.48	5980	20230726	35.79	13200	-38.48	20230206	5980	35.79	20230726	13200	-38.48	20230206	5980	35.79	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
15	20231030	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	30	2	0.37	10244590	1268	35.29	8090	8160	8010	10510	5670	8090	8079.33	1.32	-221	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	528	-3.24	1.75	12	0.02	-2508.00	4645.00	13200	20230206	-38.48	5980	20230726	35.79	13200	-38.48	20230206	5980	35.79	20230726	13200	-38.48	20230206	5980	35.79	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
16	20231030	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	10	2	0.12	6804040	842	23.43	8090	8160	8010	10510	5670	8090	8080.81	1.32	-201	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	527	-3.23	1.74	12	0.01	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
17	20231030	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-30	5	-0.37	1205180	149	4.15	8090	8100	8060	10510	5670	8090	8088.46	1.32	-49	8270	8180	8010	7920	7750	8225	7965	37	2420	500	5500	10	1	6500000	524	-3.21	1.74	12	0.00	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	13200	-38.94	20230206	5980	34.78	20230726	13200	-38.94	20230206	5980	34.78	20230726	0.76	N	045520	500	36 억	85756	N	N	N	N
18	20231027	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	180	2	2.28	28693050	3590	32.50	7900	8100	7840	10280	5540	7910	7992.79	1.33	-620	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	526	-3.23	1.74	12	0.06	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	13200	-38.71	20230206	5980	35.28	20230726	13200	-38.71	20230206	5980	35.28	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
19	20231027	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	190	2	2.40	28055030	3511	31.78	7900	8100	7840	10280	5540	7910	7990.91	1.33	-560	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	527	-3.23	1.74	12	0.05	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
20	20231027	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	190	2	2.40	20563640	2585	23.40	7900	8100	7840	10280	5540	7910	7955.21	1.33	-420	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	527	-3.23	1.74	12	0.04	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
21	20231027	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	120	2	1.52	18700420	2354	21.31	7900	8100	7840	10280	5540	7910	7944.29	1.33	-283	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	522	-3.20	1.73	12	0.04	-2508.00	4645.00	13200	20230206	-39.17	5980	20230726	34.28	13200	-39.17	20230206	5980	34.28	20230726	13200	-39.17	20230206	5980	34.28	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
22	20231027	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	190	2	2.40	18547430	2335	21.14	7900	8100	7840	10280	5540	7910	7943.41	1.33	-271	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	527	-3.23	1.74	12	0.04	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
23	20231027	110502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	50	2	0.63	16005880	2019	18.28	7900	8060	7840	10280	5540	7910	7927.74	1.33	-129	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	517	-3.17	1.71	12	0.03	-2508.00	4645.00	13200	20230206	-39.70	5980	20230726	33.11	13200	-39.70	20230206	5980	33.11	20230726	13200	-39.70	20230206	5980	33.11	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
24	20231027	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-40	5	-0.51	5609600	711	6.44	7900	7910	7840	10280	5540	7910	7889.36	1.33	-296	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	512	-3.14	1.69	12	0.01	-2508.00	4645.00	13200	20230206	-40.38	5980	20230726	31.61	13200	-40.38	20230206	5980	31.61	20230726	13200	-40.38	20230206	5980	31.61	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
25	20231027	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	0	3	0.00	1793450	227	2.05	7900	7910	7900	10280	5540	7910	7900.09	1.33	-35	8290	8100	7980	7790	7670	8040	7730	37	2370	500	5370	10	1	6500000	514	-3.15	1.70	12	0.00	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	13200	-40.08	20230206	5980	32.27	20230726	13200	-40.08	20230206	5980	32.27	20230726	0.77	N	045520	500	36 억	86381	N	N	N	N
26	20231026	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-350	5	-4.24	87529290	10994	125.30	8170	8170	7860	10730	5790	8260	7961.55	1.38	-3216	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	514	-3.15	1.70	12	0.17	-2508.00	4645.00	13200	20230206	-40.08	5980	20230726	32.27	13200	-40.08	20230206	5980	32.27	20230726	13200	-40.08	20230206	5980	32.27	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
27	20231026	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-250	5	-3.03	84728640	10640	121.27	8170	8170	7860	10730	5790	8260	7963.22	1.38	-3204	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	521	-3.19	1.72	12	0.16	-2508.00	4645.00	13200	20230206	-39.32	5980	20230726	33.95	13200	-39.32	20230206	5980	33.95	20230726	13200	-39.32	20230206	5980	33.95	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
28	20231026	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-370	5	-4.48	63506770	7955	90.67	8170	8170	7860	10730	5790	8260	7983.25	1.38	-3135	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	513	-3.15	1.70	12	0.12	-2508.00	4645.00	13200	20230206	-40.23	5980	20230726	31.94	13200	-40.23	20230206	5980	31.94	20230726	13200	-40.23	20230206	5980	31.94	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
29	20231026	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-270	5	-3.27	44380130	5536	63.10	8170	8170	7940	10730	5790	8260	8016.64	1.38	-2027	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	519	-3.19	1.72	12	0.09	-2508.00	4645.00	13200	20230206	-39.47	5980	20230726	33.61	13200	-39.47	20230206	5980	33.61	20230726	13200	-39.47	20230206	5980	33.61	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
30	20231026	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-310	5	-3.75	32164080	4001	45.60	8170	8170	7950	10730	5790	8260	8039.01	1.38	-1810	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	517	-3.17	1.71	12	0.06	-2508.00	4645.00	13200	20230206	-39.77	5980	20230726	32.94	13200	-39.77	20230206	5980	32.94	20230726	13200	-39.77	20230206	5980	32.94	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
31	20231026	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-240	5	-2.91	24730350	3069	34.98	8170	8170	7980	10730	5790	8260	8058.11	1.38	-1445	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	521	-3.20	1.73	12	0.05	-2508.00	4645.00	13200	20230206	-39.24	5980	20230726	34.11	13200	-39.24	20230206	5980	34.11	20230726	13200	-39.24	20230206	5980	34.11	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
32	20231026	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-190	5	-2.30	16134170	1996	22.75	8170	8170	8000	10730	5790	8260	8083.25	1.38	-1362	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	525	-3.22	1.74	12	0.03	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	13200	-38.86	20230206	5980	34.95	20230726	13200	-38.86	20230206	5980	34.95	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
33	20231026	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-180	5	-2.18	3168580	390	4.44	8170	8170	8080	10730	5790	8260	8124.56	1.38	-243	8413	8336	8183	8106	7953	8375	8145	37	2470	500	5610	10	1	6500000	525	-3.22	1.74	12	0.01	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.77	N	045520	500	36 억	89875	N	N	N	N
34	20231025	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	200	2	2.48	71360730	8757	37.81	8100	8260	8030	10470	5650	8060	8148.83	1.35	2112	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	537	-3.29	1.78	12	0.13	-2508.00	4645.00	13200	20230206	-37.42	5980	20230726	38.13	13200	-37.42	20230206	5980	38.13	20230726	13200	-37.42	20230206	5980	38.13	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
35	20231025	150452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	180	2	2.23	70413840	8642	37.32	8100	8260	8030	10470	5650	8060	8147.86	1.35	2077	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	536	-3.29	1.77	12	0.13	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
36	20231025	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	110	2	1.36	62330510	7661	33.08	8100	8250	8030	10470	5650	8060	8136.08	1.35	1961	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	531	-3.26	1.76	12	0.12	-2508.00	4645.00	13200	20230206	-38.11	5980	20230726	36.62	13200	-38.11	20230206	5980	36.62	20230726	13200	-38.11	20230206	5980	36.62	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
37	20231025	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	140	2	1.74	58888090	7239	31.26	8100	8250	8030	10470	5650	8060	8134.84	1.35	1686	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	533	-3.27	1.77	12	0.11	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
38	20231025	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	190	2	2.36	52253570	6429	27.76	8100	8250	8030	10470	5650	8060	8127.79	1.35	1608	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	536	-3.29	1.78	12	0.10	-2508.00	4645.00	13200	20230206	-37.50	5980	20230726	37.96	13200	-37.50	20230206	5980	37.96	20230726	13200	-37.50	20230206	5980	37.96	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
39	20231025	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	70	2	0.87	33112770	4084	17.64	8100	8170	8030	10470	5650	8060	8107.93	1.35	806	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	528	-3.24	1.75	12	0.06	-2508.00	4645.00	13200	20230206	-38.41	5980	20230726	35.95	13200	-38.41	20230206	5980	35.95	20230726	13200	-38.41	20230206	5980	35.95	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
40	20231025	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	40	2	0.50	14176840	1748	7.55	8100	8160	8040	10470	5650	8060	8110.32	1.35	413	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	527	-3.23	1.74	12	0.03	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
41	20231025	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	100	2	1.24	3385690	417	1.80	8100	8160	8070	10470	5650	8060	8119.16	1.35	185	8386	8222	7946	7782	7506	8085	7645	37	2410	500	5480	10	1	6500000	530	-3.25	1.76	12	0.01	-2508.00	4645.00	13200	20230206	-38.18	5980	20230726	36.45	13200	-38.18	20230206	5980	36.45	20230726	13200	-38.18	20230206	5980	36.45	20230726	0.77	N	045520	500	36 억	87753	N	N	N	N
42	20231024	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-20	5	-0.25	181953520	23158	299.55	8090	8110	7670	10500	5660	8080	7857.05	1.33	1352	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	524	-3.21	1.74	12	0.36	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	13200	-38.94	20230206	5980	34.78	20230726	13200	-38.94	20230206	5980	34.78	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
43	20231024	150447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-20	5	-0.25	179425720	22844	295.49	8090	8110	7670	10500	5660	8080	7854.39	1.33	1352	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	524	-3.21	1.74	12	0.35	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	13200	-38.94	20230206	5980	34.78	20230726	13200	-38.94	20230206	5980	34.78	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
44	20231024	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-100	5	-1.24	166569680	21244	274.79	8090	8110	7670	10500	5660	8080	7840.79	1.33	1545	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	519	-3.18	1.72	12	0.33	-2508.00	4645.00	13200	20230206	-39.55	5980	20230726	33.44	13200	-39.55	20230206	5980	33.44	20230726	13200	-39.55	20230206	5980	33.44	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
45	20231024	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-240	5	-2.97	139078020	17760	229.72	8090	8110	7670	10500	5660	8080	7830.97	1.33	-733	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	510	-3.13	1.69	12	0.27	-2508.00	4645.00	13200	20230206	-40.61	5980	20230726	31.10	13200	-40.61	20230206	5980	31.10	20230726	13200	-40.61	20230206	5980	31.10	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
46	20231024	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-230	5	-2.85	134442690	17166	222.04	8090	8110	7670	10500	5660	8080	7831.92	1.33	-767	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	510	-3.13	1.69	12	0.26	-2508.00	4645.00	13200	20230206	-40.53	5980	20230726	31.27	13200	-40.53	20230206	5980	31.27	20230726	13200	-40.53	20230206	5980	31.27	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
47	20231024	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-260	5	-3.22	118899810	15168	196.20	8090	8110	7670	10500	5660	8080	7838.86	1.33	-1207	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	508	-3.12	1.68	12	0.23	-2508.00	4645.00	13200	20230206	-40.76	5980	20230726	30.77	13200	-40.76	20230206	5980	30.77	20230726	13200	-40.76	20230206	5980	30.77	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
48	20231024	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	-200	5	-2.48	36765610	4612	59.66	8090	8110	7850	10500	5660	8080	7971.73	1.33	-585	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	512	-3.14	1.70	12	0.07	-2508.00	4645.00	13200	20230206	-40.30	5980	20230726	31.77	13200	-40.30	20230206	5980	31.77	20230726	13200	-40.30	20230206	5980	31.77	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
49	20231024	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	0	3	0.00	1188520	147	1.90	8090	8110	8080	10500	5660	8080	8085.17	1.33	53	8400	8240	8160	8000	7920	8200	7960	37	2420	500	5490	10	1	6500000	525	-3.22	1.74	12	0.00	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.78	N	045520	500	36 억	86406	N	N	N	N
50	20231023	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-190	5	-2.30	63252650	7730	44.05	8120	8320	8080	10750	5790	8270	8183.28	1.33	-136	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	525	-3.22	1.74	12	0.12	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
51	20231023	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-180	5	-2.18	58531080	7146	40.72	8120	8320	8080	10750	5790	8270	8190.75	1.33	-209	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	526	-3.23	1.74	12	0.11	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	13200	-38.71	20230206	5980	35.28	20230726	13200	-38.71	20230206	5980	35.28	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
52	20231023	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-60	5	-0.73	35699930	4342	24.74	8120	8320	8080	10750	5790	8270	8222.00	1.33	65	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	534	-3.27	1.77	12	0.07	-2508.00	4645.00	13200	20230206	-37.80	5980	20230726	37.29	13200	-37.80	20230206	5980	37.29	20230726	13200	-37.80	20230206	5980	37.29	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
53	20231023	130441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-70	5	-0.85	34097720	4147	23.63	8120	8320	8080	10750	5790	8270	8222.26	1.33	227	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	533	-3.27	1.77	12	0.06	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
54	20231023	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-30	5	-0.36	33555620	4081	23.26	8120	8320	8080	10750	5790	8270	8222.40	1.33	218	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	536	-3.29	1.77	12	0.06	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
55	20231023	110437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-30	5	-0.36	25597230	3107	17.71	8120	8320	8080	10750	5790	8270	8238.57	1.33	314	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	536	-3.29	1.77	12	0.05	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
56	20231023	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-70	5	-0.85	24462250	2969	16.92	8120	8320	8080	10750	5790	8270	8239.22	1.33	336	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	533	-3.27	1.77	12	0.05	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
57	20231023	090442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-90	5	-1.09	3282700	405	2.31	8120	8190	8080	10750	5790	8270	8105.43	1.33	28	8503	8386	8193	8076	7883	8445	8135	37	2480	500	5620	10	1	6500000	532	-3.26	1.76	12	0.01	-2508.00	4645.00	13200	20230206	-38.03	5980	20230726	36.79	13200	-38.03	20230206	5980	36.79	20230726	13200	-38.03	20230206	5980	36.79	20230726	0.78	N	045520	500	36 억	86542	N	N	N	N
58	20231020	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-120	5	-1.43	142761910	17547	81.11	8220	8310	8000	10900	5880	8390	8135.97	1.37	-2317	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	538	-3.30	1.78	12	0.27	-2508.00	4645.00	13200	20230206	-37.35	5980	20230726	38.29	13200	-37.35	20230206	5980	38.29	20230726	13200	-37.35	20230206	5980	38.29	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
59	20231020	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-200	5	-2.38	138794140	17064	78.88	8220	8310	8000	10900	5880	8390	8133.74	1.37	-2274	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	532	-3.27	1.76	12	0.26	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
60	20231020	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	-100	5	-1.19	127135320	15642	72.31	8220	8310	8000	10900	5880	8390	8127.82	1.37	-1948	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	539	-3.31	1.78	12	0.24	-2508.00	4645.00	13200	20230206	-37.20	5980	20230726	38.63	13200	-37.20	20230206	5980	38.63	20230726	13200	-37.20	20230206	5980	38.63	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
61	20231020	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-170	5	-2.03	117008690	14419	66.65	8220	8290	8000	10900	5880	8390	8114.90	1.37	-2003	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	534	-3.28	1.77	12	0.22	-2508.00	4645.00	13200	20230206	-37.73	5980	20230726	37.46	13200	-37.73	20230206	5980	37.46	20230726	13200	-37.73	20230206	5980	37.46	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
62	20231020	120434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-160	5	-1.91	107288750	13235	61.18	8220	8290	8000	10900	5880	8390	8106.44	1.37	-1983	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	535	-3.28	1.77	12	0.20	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
63	20231020	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	-240	5	-2.86	106221430	13105	60.58	8220	8290	8000	10900	5880	8390	8105.41	1.37	-1908	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	530	-3.25	1.75	12	0.20	-2508.00	4645.00	13200	20230206	-38.26	5980	20230726	36.29	13200	-38.26	20230206	5980	36.29	20230726	13200	-38.26	20230206	5980	36.29	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
64	20231020	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-300	5	-3.58	70558310	8694	40.19	8220	8270	8000	10900	5880	8390	8115.75	1.37	-2031	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	526	-3.23	1.74	12	0.13	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	13200	-38.71	20230206	5980	35.28	20230726	13200	-38.71	20230206	5980	35.28	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
65	20231020	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-180	5	-2.15	6450670	785	3.63	8220	8270	8200	10900	5880	8390	8217.41	1.37	150	8956	8672	8446	8162	7936	8560	8050	37	2510	500	5700	10	1	6500000	534	-3.27	1.77	12	0.01	-2508.00	4645.00	13200	20230206	-37.80	5980	20230726	37.29	13200	-37.80	20230206	5980	37.29	20230726	13200	-37.80	20230206	5980	37.29	20230726	0.80	N	045520	500	36 억	89100	N	N	N	N
66	20231019	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	-420	5	-4.77	182000410	21632	76.41	8730	8730	8220	11450	6170	8810	8413.48	1.48	-5868	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	545	-3.35	1.81	12	0.33	-2508.00	4645.00	13200	20230206	-36.44	5980	20230726	40.30	13200	-36.44	20230206	5980	40.30	20230726	13200	-36.44	20230206	5980	40.30	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
67	20231019	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-490	5	-5.56	173655980	20634	72.89	8730	8730	8220	11450	6170	8810	8416.01	1.48	-5732	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	541	-3.32	1.79	12	0.32	-2508.00	4645.00	13200	20230206	-36.97	5980	20230726	39.13	13200	-36.97	20230206	5980	39.13	20230726	13200	-36.97	20230206	5980	39.13	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
68	20231019	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-430	5	-4.88	138254940	16387	57.89	8730	8730	8220	11450	6170	8810	8436.87	1.48	-5301	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	545	-3.34	1.80	12	0.25	-2508.00	4645.00	13200	20230206	-36.52	5980	20230726	40.13	13200	-36.52	20230206	5980	40.13	20230726	13200	-36.52	20230206	5980	40.13	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
69	20231019	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	-380	5	-4.31	133197280	15784	55.76	8730	8730	8220	11450	6170	8810	8438.75	1.48	-4995	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	548	-3.36	1.81	12	0.24	-2508.00	4645.00	13200	20230206	-36.14	5980	20230726	40.97	13200	-36.14	20230206	5980	40.97	20230726	13200	-36.14	20230206	5980	40.97	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
70	20231019	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	-390	5	-4.43	111186840	13157	46.48	8730	8730	8220	11450	6170	8810	8450.77	1.48	-4776	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	547	-3.36	1.81	12	0.20	-2508.00	4645.00	13200	20230206	-36.21	5980	20230726	40.80	13200	-36.21	20230206	5980	40.80	20230726	13200	-36.21	20230206	5980	40.80	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
71	20231019	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8490	-320	5	-3.63	87174520	10303	36.39	8730	8730	8220	11450	6170	8810	8461.08	1.48	-3773	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	552	-3.39	1.83	12	0.16	-2508.00	4645.00	13200	20230206	-35.68	5980	20230726	41.97	13200	-35.68	20230206	5980	41.97	20230726	13200	-35.68	20230206	5980	41.97	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
72	20231019	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	-390	5	-4.43	73019870	8625	30.47	8730	8730	8220	11450	6170	8810	8466.07	1.48	-2834	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	547	-3.36	1.81	12	0.13	-2508.00	4645.00	13200	20230206	-36.21	5980	20230726	40.80	13200	-36.21	20230206	5980	40.80	20230726	13200	-36.21	20230206	5980	40.80	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
73	20231019	090433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-210	5	-2.38	10185190	1177	4.16	8730	8730	8600	11450	6170	8810	8653.52	1.48	-864	9176	8992	8826	8642	8476	9085	8735	37	2640	500	5990	10	1	6500000	559	-3.43	1.85	12	0.02	-2508.00	4645.00	13200	20230206	-34.85	5980	20230726	43.81	13200	-34.85	20230206	5980	43.81	20230726	13200	-34.85	20230206	5980	43.81	20230726	1.36	N	045520	500	36 억	96064	N	N	N	N
74	20231018	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	70	2	0.80	249938740	28301	28.51	8740	9010	8660	11360	6120	8740	8831.45	1.63	-9859	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	573	-3.51	1.90	12	0.44	-2508.00	4645.00	13200	20230206	-33.26	5980	20230726	47.32	13200	-33.26	20230206	5980	47.32	20230726	13200	-33.26	20230206	5980	47.32	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
75	20231018	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-70	5	-0.80	236811560	26800	27.00	8740	9010	8660	11360	6120	8740	8836.25	1.63	-9928	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	564	-3.46	1.87	12	0.41	-2508.00	4645.00	13200	20230206	-34.32	5980	20230726	44.98	13200	-34.32	20230206	5980	44.98	20230726	13200	-34.32	20230206	5980	44.98	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
76	20231018	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	70	2	0.80	202102900	22817	22.98	8740	9010	8740	11360	6120	8740	8857.56	1.63	-8921	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	573	-3.51	1.90	12	0.35	-2508.00	4645.00	13200	20230206	-33.26	5980	20230726	47.32	13200	-33.26	20230206	5980	47.32	20230726	13200	-33.26	20230206	5980	47.32	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
77	20231018	130424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	70	2	0.80	177704710	20042	20.19	8740	9010	8740	11360	6120	8740	8866.62	1.63	-7541	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	573	-3.51	1.90	12	0.31	-2508.00	4645.00	13200	20230206	-33.26	5980	20230726	47.32	13200	-33.26	20230206	5980	47.32	20230726	13200	-33.26	20230206	5980	47.32	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
78	20231018	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	130	2	1.49	150907060	17003	17.13	8740	9010	8740	11360	6120	8740	8875.32	1.63	-5457	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	577	-3.54	1.91	12	0.26	-2508.00	4645.00	13200	20230206	-32.80	5980	20230726	48.33	13200	-32.80	20230206	5980	48.33	20230726	13200	-32.80	20230206	5980	48.33	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
79	20231018	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	120	2	1.37	118992060	13407	13.50	8740	9010	8740	11360	6120	8740	8875.37	1.63	-3613	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	576	-3.53	1.91	12	0.21	-2508.00	4645.00	13200	20230206	-32.88	5980	20230726	48.16	13200	-32.88	20230206	5980	48.16	20230726	13200	-32.88	20230206	5980	48.16	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
80	20231018	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	80	2	0.92	90291460	10170	10.24	8740	9010	8740	11360	6120	8740	8878.22	1.63	-2264	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	573	-3.52	1.90	12	0.16	-2508.00	4645.00	13200	20230206	-33.18	5980	20230726	47.49	13200	-33.18	20230206	5980	47.49	20230726	13200	-33.18	20230206	5980	47.49	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
81	20231018	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	210	2	2.40	20321090	2299	2.32	8740	8950	8740	11360	6120	8740	8839.10	1.63	-186	9540	9140	8920	8520	8300	9030	8410	37	2620	500	5940	10	1	6500000	582	-3.57	1.93	12	0.04	-2508.00	4645.00	13200	20230206	-32.20	5980	20230726	49.67	13200	-32.20	20230206	5980	49.67	20230726	13200	-32.20	20230206	5980	49.67	20230726	1.42	N	045520	500	36 억	105901	N	N	N	N
82	20231017	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-130	5	-1.47	890039860	98989	122.35	8870	9320	8700	11530	6210	8870	8991.30	1.45	11224	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	568	-3.48	1.88	12	1.52	-2508.00	4645.00	13200	20230206	-33.79	5980	20230726	46.15	13200	-33.79	20230206	5980	46.15	20230726	13200	-33.79	20230206	5980	46.15	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
83	20231017	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	-10	5	-0.11	801420510	88900	109.88	8870	9320	8700	11530	6210	8870	9014.85	1.45	13313	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	576	-3.53	1.91	12	1.37	-2508.00	4645.00	13200	20230206	-32.88	5980	20230726	48.16	13200	-32.88	20230206	5980	48.16	20230726	13200	-32.88	20230206	5980	48.16	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
84	20231017	140430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	60	2	0.68	738720790	81817	101.12	8870	9320	8700	11530	6210	8870	9028.94	1.45	12998	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	580	-3.56	1.92	12	1.26	-2508.00	4645.00	13200	20230206	-32.35	5980	20230726	49.33	13200	-32.35	20230206	5980	49.33	20230726	13200	-32.35	20230206	5980	49.33	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
85	20231017	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	-20	5	-0.23	587937810	64928	80.25	8870	9320	8700	11530	6210	8870	9055.23	1.45	11366	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	575	-3.53	1.91	12	1.00	-2508.00	4645.00	13200	20230206	-32.95	5980	20230726	47.99	13200	-32.95	20230206	5980	47.99	20230726	13200	-32.95	20230206	5980	47.99	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
86	20231017	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9280	410	2	4.62	473127940	52113	64.41	8870	9320	8700	11530	6210	8870	9078.89	1.45	10757	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	603	-3.70	2.00	12	0.80	-2508.00	4645.00	13200	20230206	-29.70	5980	20230726	55.18	13200	-29.70	20230206	5980	55.18	20230726	13200	-29.70	20230206	5980	55.18	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
87	20231017	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	330	2	3.72	321617390	35720	44.15	8870	9210	8700	11530	6210	8870	9003.85	1.45	10424	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	598	-3.67	1.98	12	0.55	-2508.00	4645.00	13200	20230206	-30.30	5980	20230726	53.85	13200	-30.30	20230206	5980	53.85	20230726	13200	-30.30	20230206	5980	53.85	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
88	20231017	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9030	160	2	1.80	173562470	19470	24.06	8870	9060	8700	11530	6210	8870	8914.35	1.45	2673	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	587	-3.60	1.94	12	0.30	-2508.00	4645.00	13200	20230206	-31.59	5980	20230726	51.00	13200	-31.59	20230206	5980	51.00	20230726	13200	-31.59	20230206	5980	51.00	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
89	20231017	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-70	5	-0.79	33707010	3799	4.70	8870	9000	8770	11530	6210	8870	8872.60	1.45	-98	9370	9120	8750	8500	8130	9245	8625	37	2660	500	6030	10	1	6500000	572	-3.51	1.89	12	0.06	-2508.00	4645.00	13200	20230206	-33.33	5980	20230726	47.16	13200	-33.33	20230206	5980	47.16	20230726	13200	-33.33	20230206	5980	47.16	20230726	1.51	N	045520	500	36 억	94541	N	N	N	N
90	20231016	160425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	300	2	3.50	714668690	80832	233.98	8510	9000	8380	11140	6000	8570	8841.41	1.38	5103	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	577	-3.54	1.91	12	1.24	-2508.00	4645.00	13200	20230206	-32.80	5980	20230726	48.33	13200	-32.80	20230206	5980	48.33	20230726	13200	-32.80	20230206	5980	48.33	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
91	20231016	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	350	2	4.08	647614930	73276	212.11	8510	9000	8380	11140	6000	8570	8838.02	1.38	4847	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	580	-3.56	1.92	12	1.13	-2508.00	4645.00	13200	20230206	-32.42	5980	20230726	49.16	13200	-32.42	20230206	5980	49.16	20230726	13200	-32.42	20230206	5980	49.16	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
92	20231016	140424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	340	2	3.97	609911000	69042	199.85	8510	9000	8380	11140	6000	8570	8833.91	1.38	4828	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	579	-3.55	1.92	12	1.06	-2508.00	4645.00	13200	20230206	-32.50	5980	20230726	49.00	13200	-32.50	20230206	5980	49.00	20230726	13200	-32.50	20230206	5980	49.00	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
93	20231016	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	230	2	2.68	557129110	63076	182.58	8510	9000	8380	11140	6000	8570	8832.66	1.38	2858	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	572	-3.51	1.89	12	0.97	-2508.00	4645.00	13200	20230206	-33.33	5980	20230726	47.16	13200	-33.33	20230206	5980	47.16	20230726	13200	-33.33	20230206	5980	47.16	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
94	20231016	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	230	2	2.68	538912610	60994	176.55	8510	9000	8380	11140	6000	8570	8835.50	1.38	2798	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	572	-3.51	1.89	12	0.94	-2508.00	4645.00	13200	20230206	-33.33	5980	20230726	47.16	13200	-33.33	20230206	5980	47.16	20230726	13200	-33.33	20230206	5980	47.16	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
95	20231016	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	240	2	2.80	456341320	51615	149.41	8510	9000	8380	11140	6000	8570	8841.25	1.38	2852	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	573	-3.51	1.90	12	0.79	-2508.00	4645.00	13200	20230206	-33.26	5980	20230726	47.32	13200	-33.26	20230206	5980	47.32	20230726	13200	-33.26	20230206	5980	47.32	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
96	20231016	100418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	420	2	4.90	364712830	41348	119.69	8510	9000	8380	11140	6000	8570	8820.57	1.38	3562	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	584	-3.58	1.94	12	0.64	-2508.00	4645.00	13200	20230206	-31.89	5980	20230726	50.33	13200	-31.89	20230206	5980	50.33	20230726	13200	-31.89	20230206	5980	50.33	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
97	20231016	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	20	2	0.23	38088110	4490	13.00	8510	8590	8380	11140	6000	8570	8482.88	1.38	-449	8810	8690	8460	8340	8110	8750	8400	37	2570	500	5820	10	1	6500000	558	-3.43	1.85	12	0.07	-2508.00	4645.00	13200	20230206	-34.92	5980	20230726	43.65	13200	-34.92	20230206	5980	43.65	20230726	13200	-34.92	20230206	5980	43.65	20230726	1.52	N	045520	500	36 억	89441	N	N	N	N
98	20231012	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	230	2	2.84	146915320	17669	282.39	8180	8430	8170	10530	5670	8100	8314.86	1.29	433	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	541	-3.32	1.79	12	0.27	-2508.00	4645.00	13200	20230206	-36.89	5980	20230726	39.30	13200	-36.89	20230206	5980	39.30	20230726	13200	-36.89	20230206	5980	39.30	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
99	20231012	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	200	2	2.47	121811510	14638	233.95	8180	8430	8170	10530	5670	8100	8321.60	1.29	412	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	540	-3.31	1.79	12	0.23	-2508.00	4645.00	13200	20230206	-37.12	5980	20230726	38.80	13200	-37.12	20230206	5980	38.80	20230726	13200	-37.12	20230206	5980	38.80	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
100	20231012	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	220	2	2.72	107404610	12898	206.14	8180	8430	8170	10530	5670	8100	8327.23	1.29	388	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	541	-3.32	1.79	12	0.20	-2508.00	4645.00	13200	20230206	-36.97	5980	20230726	39.13	13200	-36.97	20230206	5980	39.13	20230726	13200	-36.97	20230206	5980	39.13	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
101	20231012	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	220	2	2.72	95272080	11437	182.79	8180	8430	8170	10530	5670	8100	8330.16	1.29	375	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	541	-3.32	1.79	12	0.18	-2508.00	4645.00	13200	20230206	-36.97	5980	20230726	39.13	13200	-36.97	20230206	5980	39.13	20230726	13200	-36.97	20230206	5980	39.13	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
102	20231012	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	230	2	2.84	90326080	10841	173.26	8180	8430	8170	10530	5670	8100	8331.90	1.29	323	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	541	-3.32	1.79	12	0.17	-2508.00	4645.00	13200	20230206	-36.89	5980	20230726	39.30	13200	-36.89	20230206	5980	39.30	20230726	13200	-36.89	20230206	5980	39.30	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
103	20231012	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	250	2	3.09	89693400	10765	172.05	8180	8430	8170	10530	5670	8100	8331.95	1.29	279	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	543	-3.33	1.80	12	0.17	-2508.00	4645.00	13200	20230206	-36.74	5980	20230726	39.63	13200	-36.74	20230206	5980	39.63	20230726	13200	-36.74	20230206	5980	39.63	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
104	20231012	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	250	2	3.09	84070410	10087	161.21	8180	8430	8170	10530	5670	8100	8334.53	1.29	206	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	543	-3.33	1.80	12	0.16	-2508.00	4645.00	13200	20230206	-36.74	5980	20230726	39.63	13200	-36.74	20230206	5980	39.63	20230726	13200	-36.74	20230206	5980	39.63	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
105	20231012	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	80	2	0.99	646220	79	1.26	8180	8190	8170	10530	5670	8100	8180.00	1.29	-11	8306	8202	8076	7972	7846	8255	8025	37	2430	500	5500	10	1	6500000	532	-3.26	1.76	12	0.00	-2508.00	4645.00	13200	20230206	-38.03	5980	20230726	36.79	13200	-38.03	20230206	5980	36.79	20230726	13200	-38.03	20230206	5980	36.79	20230726	1.54	N	045520	500	36 억	83937	N	N	N	N
106	20231011	160424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	70	2	0.87	50510740	6253	41.83	8030	8180	7950	10430	5630	8030	8077.84	1.29	259	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	527	-3.23	1.74	12	0.10	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
107	20231011	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	60	2	0.75	40048000	4960	33.18	8030	8180	7950	10430	5630	8030	8074.19	1.29	259	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	526	-3.23	1.74	12	0.08	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	13200	-38.71	20230206	5980	35.28	20230726	13200	-38.71	20230206	5980	35.28	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
108	20231011	140429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	50	2	0.62	27595050	3418	22.87	8030	8180	7950	10430	5630	8030	8073.45	1.29	204	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	525	-3.22	1.74	12	0.05	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
109	20231011	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	70	2	0.87	26851970	3326	22.25	8030	8180	7950	10430	5630	8030	8073.35	1.29	191	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	527	-3.23	1.74	12	0.05	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
110	20231011	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	80	2	1.00	26123100	3236	21.65	8030	8180	7950	10430	5630	8030	8072.65	1.29	191	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	527	-3.23	1.75	12	0.05	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	13200	-38.56	20230206	5980	35.62	20230726	13200	-38.56	20230206	5980	35.62	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
111	20231011	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	70	2	0.87	22961600	2845	19.03	8030	8180	7950	10430	5630	8030	8070.86	1.29	80	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	527	-3.23	1.74	12	0.04	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
112	20231011	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	80	2	1.00	22345970	2769	18.52	8030	8180	7950	10430	5630	8030	8070.05	1.29	80	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	527	-3.23	1.75	12	0.04	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	13200	-38.56	20230206	5980	35.62	20230726	13200	-38.56	20230206	5980	35.62	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
113	20231011	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	70	2	0.87	9431110	1176	7.87	8030	8100	7950	10430	5630	8030	8019.65	1.29	-11	8316	8172	8096	7952	7876	8135	7915	37	2400	500	5460	10	1	6500000	527	-3.23	1.74	12	0.02	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	1.66	N	045520	500	36 억	83678	N	N	N	N
114	20231010	160421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-50	5	-0.62	120071400	14765	103.88	8160	8240	8020	10500	5660	8080	8132.16	1.28	488	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	522	-3.20	1.73	12	0.23	-2508.00	4645.00	13200	20230206	-39.17	5980	20230726	34.28	13200	-39.17	20230206	5980	34.28	20230726	13200	-39.17	20230206	5980	34.28	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
115	20231010	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-50	5	-0.62	107755010	13233	93.10	8160	8240	8030	10500	5660	8080	8142.90	1.28	490	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	522	-3.20	1.73	12	0.20	-2508.00	4645.00	13200	20230206	-39.17	5980	20230726	34.28	13200	-39.17	20230206	5980	34.28	20230726	13200	-39.17	20230206	5980	34.28	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
116	20231010	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	0	3	0.00	85271870	10444	73.48	8160	8240	8080	10500	5660	8080	8164.68	1.28	333	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	525	-3.22	1.74	12	0.16	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
117	20231010	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	110	2	1.36	64862890	7928	55.78	8160	8240	8080	10500	5660	8080	8181.49	1.28	629	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	532	-3.27	1.76	12	0.12	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
118	20231010	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	160	2	1.98	52425510	6405	45.06	8160	8240	8080	10500	5660	8080	8185.09	1.28	688	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	536	-3.29	1.77	12	0.10	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
119	20231010	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	120	2	1.49	32379580	3961	27.87	8160	8200	8080	10500	5660	8080	8174.60	1.28	656	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	533	-3.27	1.77	12	0.06	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
120	20231010	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	110	2	1.36	16145060	1979	13.92	8160	8190	8080	10500	5660	8080	8158.19	1.28	138	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	532	-3.27	1.76	12	0.03	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
121	20231010	090415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	90	2	1.11	2824880	347	2.44	8160	8170	8120	10500	5660	8080	8140.86	1.28	18	8226	8152	8076	8002	7926	8115	7965	37	2420	500	5490	10	1	6500000	531	-3.26	1.76	12	0.01	-2508.00	4645.00	13200	20230206	-38.11	5980	20230726	36.62	13200	-38.11	20230206	5980	36.62	20230726	13200	-38.11	20230206	5980	36.62	20230726	1.69	N	045520	500	36 억	83438	N	N	N	N
122	20231006	160419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-20	5	-0.25	114833720	14211	111.25	8150	8150	8000	10530	5670	8100	8080.62	1.28	519	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	525	-3.22	1.74	12	0.22	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
123	20231006	150411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	10	2	0.12	111488920	13797	108.01	8150	8150	8000	10530	5670	8100	8080.66	1.28	402	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	527	-3.23	1.75	12	0.21	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	13200	-38.56	20230206	5980	35.62	20230726	13200	-38.56	20230206	5980	35.62	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
124	20231006	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	20	2	0.25	99228630	12278	96.12	8150	8150	8000	10530	5670	8100	8081.82	1.28	131	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	528	-3.24	1.75	12	0.19	-2508.00	4645.00	13200	20230206	-38.48	5980	20230726	35.79	13200	-38.48	20230206	5980	35.79	20230726	13200	-38.48	20230206	5980	35.79	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
125	20231006	130410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	0	3	0.00	71237470	8823	69.07	8150	8150	8000	10530	5670	8100	8074.06	1.28	6	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	527	-3.23	1.74	12	0.14	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
126	20231006	120406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	0	3	0.00	37938440	4691	36.72	8150	8150	8000	10530	5670	8100	8087.50	1.28	-194	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	527	-3.23	1.74	12	0.07	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
127	20231006	110404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	20	2	0.25	34787440	4302	33.68	8150	8150	8000	10530	5670	8100	8086.34	1.28	-310	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	528	-3.24	1.75	12	0.07	-2508.00	4645.00	13200	20230206	-38.48	5980	20230726	35.79	13200	-38.48	20230206	5980	35.79	20230726	13200	-38.48	20230206	5980	35.79	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
128	20231006	100407	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	50	2	0.62	20638150	2550	19.96	8150	8150	8000	10530	5670	8100	8093.39	1.28	-471	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	530	-3.25	1.75	12	0.04	-2508.00	4645.00	13200	20230206	-38.26	5980	20230726	36.29	13200	-38.26	20230206	5980	36.29	20230726	13200	-38.26	20230206	5980	36.29	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N
129	20231006	090404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	20	2	0.25	1784580	219	1.71	8150	8150	8100	10530	5670	8100	8148.77	1.28	-36	8266	8182	8056	7972	7846	8225	8015	37	2430	500	5500	10	1	6500000	528	-3.24	1.75	12	0.00	-2508.00	4645.00	13200	20230206	-38.48	5980	20230726	35.79	13200	-38.48	20230206	5980	35.79	20230726	13200	-38.48	20230206	5980	35.79	20230726	1.73	N	045520	500	36 억	82918	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History