KissMeData/090360/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23700	-650	5	-2.67	1262025750	52416	56.68	24500	24750	23600	31650	17050	24350	24077.43	1.89	-6364	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2311	70.33	2.57	12	0.54	337.00	9222.00	49600	20230328	-52.22	17200	20221028	37.79	49600	-52.22	20230328	17800	33.15	20230103	49600	-52.22	20230328	17300	36.99	20221031	4.50	N	090360	500	48 억	184412	N	N	15	N	N
3	20231031	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23800	-550	5	-2.26	1209156250	50190	54.27	24500	24750	23600	31650	17050	24350	24091.58	1.89	-6279	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2321	70.62	2.58	12	0.51	337.00	9222.00	49600	20230328	-52.02	17200	20221028	38.37	49600	-52.02	20230328	17800	33.71	20230103	49600	-52.02	20230328	17300	37.57	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
4	20231031	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23800	-550	5	-2.26	1043585050	43214	46.73	24500	24750	23600	31650	17050	24350	24149.24	1.89	-5838	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2321	70.62	2.58	12	0.44	337.00	9222.00	49600	20230328	-52.02	17200	20221028	38.37	49600	-52.02	20230328	17800	33.71	20230103	49600	-52.02	20230328	17300	37.57	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
5	20231031	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23850	-500	5	-2.05	969988700	40120	43.38	24500	24750	23600	31650	17050	24350	24177.19	1.89	-3860	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2325	70.77	2.59	12	0.41	337.00	9222.00	49600	20230328	-51.92	17200	20221028	38.66	49600	-51.92	20230328	17800	33.99	20230103	49600	-51.92	20230328	17300	37.86	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
6	20231031	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23850	-500	5	-2.05	824512800	33997	36.76	24500	24750	23850	31650	17050	24350	24252.52	1.89	-3584	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2325	70.77	2.59	12	0.35	337.00	9222.00	49600	20230328	-51.92	17200	20221028	38.66	49600	-51.92	20230328	17800	33.99	20230103	49600	-51.92	20230328	17300	37.86	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
7	20231031	110746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24200	-150	5	-0.62	585079400	24026	25.98	24500	24750	24100	31650	17050	24350	24351.93	1.89	-2510	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2360	71.81	2.62	12	0.25	337.00	9222.00	49600	20230328	-51.21	17200	20221028	40.70	49600	-51.21	20230328	17800	35.96	20230103	49600	-51.21	20230328	17300	39.88	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
8	20231031	100734	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24400	50	2	0.21	437171200	17923	19.38	24500	24750	24150	31650	17050	24350	24391.63	1.89	-2298	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2379	72.40	2.65	12	0.18	337.00	9222.00	49600	20230328	-50.81	17200	20221028	41.86	49600	-50.81	20230328	17800	37.08	20230103	49600	-50.81	20230328	17300	41.04	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
9	20231031	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24400	50	2	0.21	83678800	3420	3.70	24500	24600	24350	31650	17050	24350	24467.49	1.89	19	25783	25066	23983	23266	22183	25425	23625	49	7300	500	15580	50	1	9750000	2379	72.40	2.65	12	0.04	337.00	9222.00	49600	20230328	-50.81	17200	20221028	41.86	49600	-50.81	20230328	17800	37.08	20230103	49600	-50.81	20230328	17300	41.04	20221031	4.50	N	090360	500	48 억	184412	N	N	20	N	N
10	20231030	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24350	1000	2	4.28	2206086400	91419	137.30	23050	24700	22900	30350	16350	23350	24131.23	1.72	17276	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2374	72.26	2.64	12	0.94	337.00	9222.00	49600	20230328	-50.91	17200	20221028	41.57	49600	-50.91	20230328	17800	36.80	20230103	49600	-50.91	20230328	17300	40.75	20221031	4.58	N	090360	500	48 억	167273	N	N	20	N	N
11	20231030	150704	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24300	950	2	4.07	2129637200	88277	132.58	23050	24700	22900	30350	16350	23350	24124.49	1.72	16829	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2369	72.11	2.64	12	0.91	337.00	9222.00	49600	20230328	-51.01	17200	20221028	41.28	49600	-51.01	20230328	17800	36.52	20230103	49600	-51.01	20230328	17300	40.46	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
12	20231030	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24500	1150	2	4.93	1957301500	81193	121.94	23050	24700	22900	30350	16350	23350	24106.79	1.72	15411	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2389	72.70	2.66	12	0.83	337.00	9222.00	49600	20230328	-50.60	17200	20221028	42.44	49600	-50.60	20230328	17800	37.64	20230103	49600	-50.60	20230328	17300	41.62	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
13	20231030	130706	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24700	1350	2	5.78	1721899750	71598	107.53	23050	24700	22900	30350	16350	23350	24049.56	1.72	13625	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2408	73.29	2.68	12	0.73	337.00	9222.00	49600	20230328	-50.20	17200	20221028	43.60	49600	-50.20	20230328	17800	38.76	20230103	49600	-50.20	20230328	17300	42.77	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
14	20231030	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24150	800	2	3.43	1140284200	47841	71.85	23050	24300	22900	30350	16350	23350	23834.88	1.72	9570	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2355	71.66	2.62	12	0.49	337.00	9222.00	49600	20230328	-51.31	17200	20221028	40.41	49600	-51.31	20230328	17800	35.67	20230103	49600	-51.31	20230328	17300	39.60	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
15	20231030	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24200	850	2	3.64	1078964250	45303	68.04	23050	24300	22900	30350	16350	23350	23816.63	1.72	9163	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2360	71.81	2.62	12	0.46	337.00	9222.00	49600	20230328	-51.21	17200	20221028	40.70	49600	-51.21	20230328	17800	35.96	20230103	49600	-51.21	20230328	17300	39.88	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
16	20231030	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24150	800	2	3.43	817942150	34506	51.82	23050	24250	22900	30350	16350	23350	23704.36	1.72	5936	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2355	71.66	2.62	12	0.35	337.00	9222.00	49600	20230328	-51.31	17200	20221028	40.41	49600	-51.31	20230328	17800	35.67	20230103	49600	-51.31	20230328	17300	39.60	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
17	20231030	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23250	-100	5	-0.43	129179650	5581	8.38	23050	23400	23050	30350	16350	23350	23146.29	1.72	2207	24683	24016	23483	22816	22283	23750	22550	49	7000	500	14940	50	1	9750000	2267	68.99	2.52	12	0.06	337.00	9222.00	49600	20230328	-53.12	17200	20221028	35.17	49600	-53.12	20230328	17800	30.62	20230103	49600	-53.12	20230328	17300	34.39	20221031	4.58	N	090360	500	48 억	167273	N	N	0	N	N
18	20231027	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23350	-400	5	-1.68	1490476450	63277	121.94	23750	24150	22950	30850	16650	23750	23554.87	1.67	4404	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2277	69.29	2.53	12	0.65	337.00	9222.00	49600	20230328	-52.92	17200	20221028	35.76	49600	-52.92	20230328	17800	31.18	20230103	49600	-52.92	20230328	17200	35.76	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
19	20231027	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23400	-350	5	-1.47	1402934450	59531	114.72	23750	24150	22950	30850	16650	23750	23566.33	1.67	4056	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2282	69.44	2.54	12	0.61	337.00	9222.00	49600	20230328	-52.82	17200	20221028	36.05	49600	-52.82	20230328	17800	31.46	20230103	49600	-52.82	20230328	17200	36.05	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
20	20231027	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23550	-200	5	-0.84	1270276250	53859	103.79	23750	24150	22950	30850	16650	23750	23585.09	1.67	3062	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2296	69.88	2.55	12	0.55	337.00	9222.00	49600	20230328	-52.52	17200	20221028	36.92	49600	-52.52	20230328	17800	32.30	20230103	49600	-52.52	20230328	17200	36.92	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
21	20231027	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23500	-250	5	-1.05	1178892850	49957	96.27	23750	24150	22950	30850	16650	23750	23598.03	1.67	3198	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2291	69.73	2.55	12	0.51	337.00	9222.00	49600	20230328	-52.62	17200	20221028	36.63	49600	-52.62	20230328	17800	32.02	20230103	49600	-52.62	20230328	17200	36.63	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
22	20231027	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23800	50	2	0.21	1007239250	42686	82.26	23750	24150	22950	30850	16650	23750	23596.33	1.67	5673	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2321	70.62	2.58	12	0.44	337.00	9222.00	49600	20230328	-52.02	17200	20221028	38.37	49600	-52.02	20230328	17800	33.71	20230103	49600	-52.02	20230328	17200	38.37	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
23	20231027	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23900	150	2	0.63	859917050	36528	70.39	23750	24150	22950	30850	16650	23750	23541.08	1.67	4223	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2330	70.92	2.59	12	0.37	337.00	9222.00	49600	20230328	-51.81	17200	20221028	38.95	49600	-51.81	20230328	17800	34.27	20230103	49600	-51.81	20230328	17200	38.95	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
24	20231027	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23200	-550	5	-2.32	733918250	31220	60.16	23750	24150	22950	30850	16650	23750	23507.63	1.67	2550	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2262	68.84	2.52	12	0.32	337.00	9222.00	49600	20230328	-53.23	17200	20221028	34.88	49600	-53.23	20230328	17800	30.34	20230103	49600	-53.23	20230328	17200	34.88	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
25	20231027	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23900	150	2	0.63	224659100	9436	18.18	23750	24150	23750	30850	16650	23750	23808.98	1.67	2087	24683	24216	23933	23466	23183	24075	23325	49	7100	500	15200	50	1	9750000	2330	70.92	2.59	12	0.10	337.00	9222.00	49600	20230328	-51.81	17200	20221028	38.95	49600	-51.81	20230328	17800	34.27	20230103	49600	-51.81	20230328	17200	38.95	20221028	4.52	N	090360	500	48 억	162870	N	N	0	N	N
26	20231026	160648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23750	-1000	5	-4.04	1240186350	51708	69.84	23900	24400	23650	32150	17350	24750	23984.91	1.72	-4916	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2316	70.47	2.58	12	0.53	337.00	9222.00	49600	20230328	-52.12	17200	20221028	38.08	49600	-52.12	20230328	17800	33.43	20230103	49600	-52.12	20230328	17200	38.08	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
27	20231026	150647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	-950	5	-3.84	1142463900	47598	64.29	23900	24400	23650	32150	17350	24750	24002.35	1.72	-4641	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2321	70.62	2.58	12	0.49	337.00	9222.00	49600	20230328	-52.02	17200	20221028	38.37	49600	-52.02	20230328	17800	33.71	20230103	49600	-52.02	20230328	17200	38.37	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
28	20231026	140649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23850	-900	5	-3.64	957595550	39833	53.80	23900	24400	23650	32150	17350	24750	24040.26	1.72	-3892	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2325	70.77	2.59	12	0.41	337.00	9222.00	49600	20230328	-51.92	17200	20221028	38.66	49600	-51.92	20230328	17800	33.99	20230103	49600	-51.92	20230328	17200	38.66	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
29	20231026	130647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24000	-750	5	-3.03	749910750	31106	42.01	23900	24400	23800	32150	17350	24750	24108.23	1.72	-3754	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2340	71.22	2.60	12	0.32	337.00	9222.00	49600	20230328	-51.61	17200	20221028	39.53	49600	-51.61	20230328	17800	34.83	20230103	49600	-51.61	20230328	17200	39.53	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
30	20231026	120646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24000	-750	5	-3.03	638274600	26442	35.71	23900	24400	23850	32150	17350	24750	24138.67	1.72	-2474	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2340	71.22	2.60	12	0.27	337.00	9222.00	49600	20230328	-51.61	17200	20221028	39.53	49600	-51.61	20230328	17800	34.83	20230103	49600	-51.61	20230328	17200	39.53	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
31	20231026	110653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	-550	5	-2.22	426321450	17615	23.79	23900	24400	23900	32150	17350	24750	24202.18	1.72	692	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2360	71.81	2.62	12	0.18	337.00	9222.00	49600	20230328	-51.21	17200	20221028	40.70	49600	-51.21	20230328	17800	35.96	20230103	49600	-51.21	20230328	17200	40.70	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
32	20231026	100652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	-450	5	-1.82	277240200	11477	15.50	23900	24400	23900	32150	17350	24750	24156.16	1.72	-2010	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2369	72.11	2.64	12	0.12	337.00	9222.00	49600	20230328	-51.01	17200	20221028	41.28	49600	-51.01	20230328	17800	36.52	20230103	49600	-51.01	20230328	17200	41.28	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
33	20231026	090649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24150	-600	5	-2.42	70670400	2949	3.98	23900	24200	23900	32150	17350	24750	23964.19	1.72	313	25783	25266	24783	24266	23783	25025	24025	49	7400	500	15840	50	1	9750000	2355	71.66	2.62	12	0.03	337.00	9222.00	49600	20230328	-51.31	17200	20221028	40.41	49600	-51.31	20230328	17800	35.67	20230103	49600	-51.31	20230328	17200	40.41	20221028	4.56	N	090360	500	48 억	167861	N	N	10	N	N
34	20231025	160651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	150	2	0.61	1814624400	73385	129.23	25000	25300	24300	31950	17250	24600	24727.46	1.73	-712	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2413	73.44	2.68	12	0.75	337.00	9222.00	49600	20230328	-50.10	17200	20221028	43.90	49600	-50.10	20230328	17800	39.04	20230103	49600	-50.10	20230328	17200	43.90	20221028	4.64	N	090360	500	48 억	168670	N	N	10	N	N
35	20231025	150650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	100	2	0.41	1676641950	67815	119.42	25000	25300	24300	31950	17250	24600	24723.76	1.73	1855	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2408	73.29	2.68	12	0.70	337.00	9222.00	49600	20230328	-50.20	17200	20221028	43.60	49600	-50.20	20230328	17800	38.76	20230103	49600	-50.20	20230328	17200	43.60	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
36	20231025	140647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	50	2	0.20	1511194150	61153	107.69	25000	25300	24300	31950	17250	24600	24711.69	1.73	3819	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2403	73.15	2.67	12	0.63	337.00	9222.00	49600	20230328	-50.30	17200	20221028	43.31	49600	-50.30	20230328	17800	38.48	20230103	49600	-50.30	20230328	17200	43.31	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
37	20231025	130647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24750	150	2	0.61	1351407850	54649	96.24	25000	25300	24300	31950	17250	24600	24728.87	1.73	4166	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2413	73.44	2.68	12	0.56	337.00	9222.00	49600	20230328	-50.10	17200	20221028	43.90	49600	-50.10	20230328	17800	39.04	20230103	49600	-50.10	20230328	17200	43.90	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
38	20231025	120647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	100	2	0.41	1227854300	49639	87.42	25000	25300	24300	31950	17250	24600	24735.68	1.73	5437	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2408	73.29	2.68	12	0.51	337.00	9222.00	49600	20230328	-50.20	17200	20221028	43.60	49600	-50.20	20230328	17800	38.76	20230103	49600	-50.20	20230328	17200	43.60	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
39	20231025	110648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24800	200	2	0.81	850615350	34515	60.78	25000	25000	24300	31950	17250	24600	24644.80	1.73	5713	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2418	73.59	2.69	12	0.35	337.00	9222.00	49600	20230328	-50.00	17200	20221028	44.19	49600	-50.00	20230328	17800	39.33	20230103	49600	-50.00	20230328	17200	44.19	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
40	20231025	100649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	0	3	0.00	415855800	16896	29.75	25000	25000	24300	31950	17250	24600	24612.68	1.73	-6709	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2399	73.00	2.67	12	0.17	337.00	9222.00	49600	20230328	-50.40	17200	20221028	43.02	49600	-50.40	20230328	17800	38.20	20230103	49600	-50.40	20230328	17200	43.02	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
41	20231025	090645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	100	2	0.41	150205050	6060	10.67	25000	25000	24400	31950	17250	24600	24786.31	1.73	-3589	25466	25032	24166	23732	22866	25250	23950	49	7350	500	15740	50	1	9750000	2408	73.29	2.68	12	0.06	337.00	9222.00	49600	20230328	-50.20	17200	20221028	43.60	49600	-50.20	20230328	17800	38.76	20230103	49600	-50.20	20230328	17200	43.60	20221028	4.64	N	090360	500	48 억	168670	N	N	5	N	N
42	20231024	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	650	2	2.71	1352300800	56279	106.61	24000	24600	23300	31100	16800	23950	24028.74	1.60	13608	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2399	73.00	2.67	12	0.58	337.00	9222.00	49600	20230328	-50.40	17200	20221028	43.02	49600	-50.40	20230328	17800	38.20	20230103	49600	-50.40	20230328	17200	43.02	20221028	4.85	N	090360	500	48 억	155760	N	N	5	N	N
43	20231024	150643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	650	2	2.71	1288432550	53682	101.69	24000	24600	23300	31100	16800	23950	24001.45	1.60	13334	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2399	73.00	2.67	12	0.55	337.00	9222.00	49600	20230328	-50.40	17200	20221028	43.02	49600	-50.40	20230328	17800	38.20	20230103	49600	-50.40	20230328	17200	43.02	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
44	20231024	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24450	500	2	2.09	1076376050	45039	85.31	24000	24450	23300	31100	16800	23950	23898.46	1.60	7618	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2384	72.55	2.65	12	0.46	337.00	9222.00	49600	20230328	-50.71	17200	20221028	42.15	49600	-50.71	20230328	17800	37.36	20230103	49600	-50.71	20230328	17200	42.15	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
45	20231024	130638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24250	300	2	1.25	909304200	38174	72.31	24000	24450	23300	31100	16800	23950	23819.12	1.60	2876	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2364	71.96	2.63	12	0.39	337.00	9222.00	49600	20230328	-51.11	17200	20221028	40.99	49600	-51.11	20230328	17800	36.24	20230103	49600	-51.11	20230328	17200	40.99	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
46	20231024	120644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	0	3	0.00	800883400	33665	63.77	24000	24450	23300	31100	16800	23950	23788.58	1.60	347	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2335	71.07	2.60	12	0.35	337.00	9222.00	49600	20230328	-51.71	17200	20221028	39.24	49600	-51.71	20230328	17800	34.55	20230103	49600	-51.71	20230328	17200	39.24	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
47	20231024	110639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-350	5	-1.46	638588600	26872	50.90	24000	24450	23300	31100	16800	23950	23762.31	1.60	-3009	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2301	70.03	2.56	12	0.28	337.00	9222.00	49600	20230328	-52.42	17200	20221028	37.21	49600	-52.42	20230328	17800	32.58	20230103	49600	-52.42	20230328	17200	37.21	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
48	20231024	100632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23750	-200	5	-0.84	314244800	13073	24.76	24000	24450	23700	31100	16800	23950	24039.43	1.60	-985	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2316	70.47	2.58	12	0.13	337.00	9222.00	49600	20230328	-52.12	17200	20221028	38.08	49600	-52.12	20230328	17800	33.43	20230103	49600	-52.12	20230328	17200	38.08	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
49	20231024	090638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	450	2	1.88	70487950	2916	5.52	24000	24400	24000	31100	16800	23950	24194.08	1.60	998	25083	24516	24033	23466	22983	24800	23750	49	7150	500	15320	50	1	9750000	2379	72.40	2.65	12	0.03	337.00	9222.00	49600	20230328	-50.81	17200	20221028	41.86	49600	-50.81	20230328	17800	37.08	20230103	49600	-50.81	20230328	17200	41.86	20221028	4.85	N	090360	500	48 억	155760	N	N	0	N	N
50	20231023	160629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-100	5	-0.42	1252594350	51821	41.83	23550	24600	23550	31250	16850	24050	24171.79	1.51	7367	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2335	71.07	2.60	12	0.53	337.00	9222.00	49600	20230328	-51.71	17200	20221028	39.24	49600	-51.71	20230328	17800	34.55	20230103	49600	-51.71	20230328	17200	39.24	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
51	20231023	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-100	5	-0.42	1168676450	48320	39.01	23550	24600	23550	31250	16850	24050	24186.18	1.51	6105	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2335	71.07	2.60	12	0.50	337.00	9222.00	49600	20230328	-51.71	17200	20221028	39.24	49600	-51.71	20230328	17800	34.55	20230103	49600	-51.71	20230328	17200	39.24	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
52	20231023	140631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	150	2	0.62	991319800	40935	33.04	23550	24600	23550	31250	16850	24050	24216.92	1.51	7572	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2360	71.81	2.62	12	0.42	337.00	9222.00	49600	20230328	-51.21	17200	20221028	40.70	49600	-51.21	20230328	17800	35.96	20230103	49600	-51.21	20230328	17200	40.70	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
53	20231023	130635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24100	50	2	0.21	896255900	36995	29.86	23550	24600	23550	31250	16850	24050	24226.41	1.51	6607	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2350	71.51	2.61	12	0.38	337.00	9222.00	49600	20230328	-51.41	17200	20221028	40.12	49600	-51.41	20230328	17800	35.39	20230103	49600	-51.41	20230328	17200	40.12	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
54	20231023	120629	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24250	200	2	0.83	861671300	35567	28.71	23550	24600	23550	31250	16850	24050	24226.71	1.51	6254	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2364	71.96	2.63	12	0.36	337.00	9222.00	49600	20230328	-51.11	17200	20221028	40.99	49600	-51.11	20230328	17800	36.24	20230103	49600	-51.11	20230328	17200	40.99	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
55	20231023	110627	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	250	2	1.04	732369300	30216	24.39	23550	24600	23550	31250	16850	24050	24237.80	1.51	5406	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2369	72.11	2.64	12	0.31	337.00	9222.00	49600	20230328	-51.01	17200	20221028	41.28	49600	-51.01	20230328	17800	36.52	20230103	49600	-51.01	20230328	17200	41.28	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
56	20231023	100623	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24450	400	2	1.66	626438650	25880	20.89	23550	24600	23550	31250	16850	24050	24205.51	1.51	4001	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2384	72.55	2.65	12	0.27	337.00	9222.00	49600	20230328	-50.71	17200	20221028	42.15	49600	-50.71	20230328	17800	37.36	20230103	49600	-50.71	20230328	17200	42.15	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
57	20231023	090636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24100	50	2	0.21	195268500	8180	6.60	23550	24200	23550	31250	16850	24050	23871.45	1.51	3337	25483	24766	24233	23516	22983	24500	23250	49	7200	500	15390	50	1	9750000	2350	71.51	2.61	12	0.08	337.00	9222.00	49600	20230328	-51.41	17200	20221028	40.12	49600	-51.41	20230328	17800	35.39	20230103	49600	-51.41	20230328	17200	40.12	20221028	4.98	N	090360	500	48 억	147556	N	N	0	N	N
58	20231020	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24050	-1000	5	-3.99	2933087450	122087	124.41	24550	24950	23700	32550	17550	25050	24024.56	1.44	6897	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2345	71.36	2.61	12	1.25	337.00	9222.00	49600	20230328	-51.51	17200	20221028	39.83	49600	-51.51	20230328	17800	35.11	20230103	49600	-51.51	20230328	17200	39.83	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
59	20231020	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24150	-900	5	-3.59	2746188550	114312	116.49	24550	24950	23700	32550	17550	25050	24023.62	1.44	5347	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2355	71.66	2.62	12	1.17	337.00	9222.00	49600	20230328	-51.31	17200	20221028	40.41	49600	-51.31	20230328	17800	35.67	20230103	49600	-51.31	20230328	17200	40.41	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
60	20231020	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24450	-600	5	-2.40	2433499650	101455	103.39	24550	24950	23700	32550	17550	25050	23986.00	1.44	7221	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2384	72.55	2.65	12	1.04	337.00	9222.00	49600	20230328	-50.71	17200	20221028	42.15	49600	-50.71	20230328	17800	37.36	20230103	49600	-50.71	20230328	17200	42.15	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
61	20231020	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24350	-700	5	-2.79	2275420300	94971	96.78	24550	24950	23700	32550	17550	25050	23959.11	1.44	7463	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2374	72.26	2.64	12	0.97	337.00	9222.00	49600	20230328	-50.91	17200	20221028	41.57	49600	-50.91	20230328	17800	36.80	20230103	49600	-50.91	20230328	17200	41.57	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
62	20231020	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24200	-850	5	-3.39	2057625050	85963	87.60	24550	24950	23700	32550	17550	25050	23936.17	1.44	3210	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2360	71.81	2.62	12	0.88	337.00	9222.00	49600	20230328	-51.21	17200	20221028	40.70	49600	-51.21	20230328	17800	35.96	20230103	49600	-51.21	20230328	17200	40.70	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
63	20231020	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23900	-1150	5	-4.59	1840183250	76865	78.33	24550	24950	23700	32550	17550	25050	23940.46	1.44	2174	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2330	70.92	2.59	12	0.79	337.00	9222.00	49600	20230328	-51.81	17200	20221028	38.95	49600	-51.81	20230328	17800	34.27	20230103	49600	-51.81	20230328	17200	38.95	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
64	20231020	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	23750	-1300	5	-5.19	1283931500	53437	54.45	24550	24950	23700	32550	17550	25050	24027.01	1.44	784	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2316	70.47	2.58	12	0.55	337.00	9222.00	49600	20230328	-52.12	17200	20221028	38.08	49600	-52.12	20230328	17800	33.43	20230103	49600	-52.12	20230328	17200	38.08	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
65	20231020	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	24500	-550	5	-2.20	156993700	6391	6.51	24550	24950	24400	32550	17550	25050	24564.81	1.44	1942	26883	25966	25483	24566	24083	25725	24325	49	7500	500	16030	50	1	9750000	2389	72.70	2.66	12	0.07	337.00	9222.00	49600	20230328	-50.60	17200	20221028	42.44	49600	-50.60	20230328	17800	37.64	20230103	49600	-50.60	20230328	17200	42.44	20221028	5.00	N	090360	500	48 억	140693	N	N	0	N	N
66	20231019	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25050	-1400	5	-5.29	2453772600	96753	197.92	26200	26400	25000	34350	18550	26450	25362.56	1.46	-1828	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2442	74.33	2.72	12	0.99	337.00	9222.00	49600	20230328	-49.50	16750	20221017	49.55	49600	-49.50	20230328	17800	40.73	20230103	49600	-49.50	20230328	17200	45.64	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
67	20231019	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25150	-1300	5	-4.91	2180023300	85834	175.59	26200	26400	25100	34350	18550	26450	25398.13	1.46	-1513	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2452	74.63	2.73	12	0.88	337.00	9222.00	49600	20230328	-49.29	16750	20221017	50.15	49600	-49.29	20230328	17800	41.29	20230103	49600	-49.29	20230328	17200	46.22	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
68	20231019	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25300	-1150	5	-4.35	1811758500	71201	145.65	26200	26400	25100	34350	18550	26450	25445.69	1.46	3226	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2467	75.07	2.74	12	0.73	337.00	9222.00	49600	20230328	-48.99	16750	20221017	51.04	49600	-48.99	20230328	17800	42.13	20230103	49600	-48.99	20230328	17200	47.09	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
69	20231019	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25300	-1150	5	-4.35	1665190950	65393	133.77	26200	26400	25100	34350	18550	26450	25464.36	1.46	3644	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2467	75.07	2.74	12	0.67	337.00	9222.00	49600	20230328	-48.99	16750	20221017	51.04	49600	-48.99	20230328	17800	42.13	20230103	49600	-48.99	20230328	17200	47.09	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
70	20231019	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25150	-1300	5	-4.91	1432403800	56152	114.87	26200	26400	25150	34350	18550	26450	25509.40	1.46	2831	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2452	74.63	2.73	12	0.58	337.00	9222.00	49600	20230328	-49.29	16750	20221017	50.15	49600	-49.29	20230328	17800	41.29	20230103	49600	-49.29	20230328	17200	46.22	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
71	20231019	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25500	-950	5	-3.59	967985050	37781	77.29	26200	26400	25250	34350	18550	26450	25620.95	1.46	2457	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2486	75.67	2.77	12	0.39	337.00	9222.00	49600	20230328	-48.59	16750	20221017	52.24	49600	-48.59	20230328	17800	43.26	20230103	49600	-48.59	20230328	17200	48.26	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
72	20231019	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25700	-750	5	-2.84	747411300	29168	59.67	26200	26400	25250	34350	18550	26450	25624.36	1.46	1422	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2506	76.26	2.79	12	0.30	337.00	9222.00	49600	20230328	-48.19	16750	20221017	53.43	49600	-48.19	20230328	17800	44.38	20230103	49600	-48.19	20230328	17200	49.42	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
73	20231019	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25700	-750	5	-2.84	123673500	4766	9.75	26200	26400	25700	34350	18550	26450	25949.12	1.46	-1435	27616	27032	26666	26082	25716	26850	25900	49	7900	500	16920	50	1	9750000	2506	76.26	2.79	12	0.05	337.00	9222.00	49600	20230328	-48.19	16750	20221017	53.43	49600	-48.19	20230328	17800	44.38	20230103	49600	-48.19	20230328	17200	49.42	20221028	5.07	N	090360	500	48 억	142517	N	N	0	N	N
74	20231018	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26450	-150	5	-0.56	1283242150	48021	87.43	26600	27250	26300	34550	18650	26600	26723.00	1.49	-3037	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2579	78.49	2.87	12	0.49	337.00	9222.00	49600	20230328	-46.67	16750	20221014	57.91	49600	-46.67	20230328	17800	48.60	20230103	49600	-46.67	20230328	17200	53.78	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
75	20231018	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26750	150	2	0.56	1137382450	42529	77.43	26600	27250	26300	34550	18650	26600	26743.69	1.49	-2596	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2608	79.38	2.90	12	0.44	337.00	9222.00	49600	20230328	-46.07	16750	20221014	59.70	49600	-46.07	20230328	17800	50.28	20230103	49600	-46.07	20230328	17200	55.52	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
76	20231018	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26600	0	3	0.00	972591300	36334	66.15	26600	27250	26300	34550	18650	26600	26768.08	1.49	-1201	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2594	78.93	2.88	12	0.37	337.00	9222.00	49600	20230328	-46.37	16750	20221014	58.81	49600	-46.37	20230328	17800	49.44	20230103	49600	-46.37	20230328	17200	54.65	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
77	20231018	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26650	50	2	0.19	895097100	33422	60.85	26600	27250	26300	34550	18650	26600	26781.67	1.49	-683	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2598	79.08	2.89	12	0.34	337.00	9222.00	49600	20230328	-46.27	16750	20221014	59.10	49600	-46.27	20230328	17800	49.72	20230103	49600	-46.27	20230328	17200	54.94	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
78	20231018	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26700	100	2	0.38	824564450	30777	56.03	26600	27250	26300	34550	18650	26600	26791.58	1.49	-347	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2603	79.23	2.90	12	0.32	337.00	9222.00	49600	20230328	-46.17	16750	20221014	59.40	49600	-46.17	20230328	17800	50.00	20230103	49600	-46.17	20230328	17200	55.23	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
79	20231018	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26750	150	2	0.56	759361750	28336	51.59	26600	27250	26300	34550	18650	26600	26798.48	1.49	-457	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2608	79.38	2.90	12	0.29	337.00	9222.00	49600	20230328	-46.07	16750	20221014	59.70	49600	-46.07	20230328	17800	50.28	20230103	49600	-46.07	20230328	17200	55.52	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
80	20231018	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26400	-200	5	-0.75	616823750	22965	41.81	26600	27250	26400	34550	18650	26600	26859.30	1.49	-1499	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2574	78.34	2.86	12	0.24	337.00	9222.00	49600	20230328	-46.77	16750	20221014	57.61	49600	-46.77	20230328	17800	48.31	20230103	49600	-46.77	20230328	17200	53.49	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
81	20231018	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26900	300	2	1.13	36530950	1373	2.50	26600	26900	26500	34550	18650	26600	26606.66	1.49	-226	27566	27082	26766	26282	25966	27325	26525	49	7950	500	17020	50	1	9750000	2623	79.82	2.92	12	0.01	337.00	9222.00	49600	20230328	-45.77	16750	20221014	60.60	49600	-45.77	20230328	17800	51.12	20230103	49600	-45.77	20230328	17200	56.40	20221028	5.07	N	090360	500	48 억	145550	N	N	0	N	N
82	20231017	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26600	450	2	1.72	1443223600	53703	66.00	26500	27250	26450	33950	18350	26150	26876.70	1.40	8731	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2594	78.93	2.88	12	0.55	337.00	9222.00	49600	20230328	-46.37	16350	20221013	62.69	49600	-46.37	20230328	17800	49.44	20230103	49600	-46.37	20230328	16750	58.81	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
83	20231017	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26800	650	2	2.49	1333789600	49593	60.95	26500	27250	26450	33950	18350	26150	26894.87	1.40	7974	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2613	79.53	2.91	12	0.51	337.00	9222.00	49600	20230328	-45.97	16350	20221013	63.91	49600	-45.97	20230328	17800	50.56	20230103	49600	-45.97	20230328	16750	60.00	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
84	20231017	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26700	550	2	2.10	1174007700	43613	53.60	26500	27250	26450	33950	18350	26150	26918.93	1.40	6511	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2603	79.23	2.90	12	0.45	337.00	9222.00	49600	20230328	-46.17	16350	20221013	63.30	49600	-46.17	20230328	17800	50.00	20230103	49600	-46.17	20230328	16750	59.40	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
85	20231017	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26950	800	2	3.06	1064292350	39532	48.58	26500	27250	26450	33950	18350	26150	26922.50	1.40	7425	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2628	79.97	2.92	12	0.41	337.00	9222.00	49600	20230328	-45.67	16350	20221013	64.83	49600	-45.67	20230328	17800	51.40	20230103	49600	-45.67	20230328	16750	60.90	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
86	20231017	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26900	750	2	2.87	990060400	36777	45.20	26500	27250	26450	33950	18350	26150	26920.85	1.40	7615	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2623	79.82	2.92	12	0.38	337.00	9222.00	49600	20230328	-45.77	16350	20221013	64.53	49600	-45.77	20230328	17800	51.12	20230103	49600	-45.77	20230328	16750	60.60	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
87	20231017	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27050	900	2	3.44	887149850	32952	40.50	26500	27250	26450	33950	18350	26150	26922.72	1.40	7012	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2637	80.27	2.93	12	0.34	337.00	9222.00	49600	20230328	-45.46	16350	20221013	65.44	49600	-45.46	20230328	17800	51.97	20230103	49600	-45.46	20230328	16750	61.49	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
88	20231017	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27050	900	2	3.44	716033100	26600	32.69	26500	27250	26450	33950	18350	26150	26918.83	1.40	5853	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2637	80.27	2.93	12	0.27	337.00	9222.00	49600	20230328	-45.46	16350	20221013	65.44	49600	-45.46	20230328	17800	51.97	20230103	49600	-45.46	20230328	16750	61.49	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
89	20231017	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26950	800	2	3.06	198277200	7411	9.11	26500	27000	26450	33950	18350	26150	26755.26	1.40	3079	27383	26766	26283	25666	25183	26525	25425	49	7800	500	16730	50	1	9750000	2628	79.97	2.92	12	0.08	337.00	9222.00	49600	20230328	-45.67	16350	20221013	64.83	49600	-45.67	20230328	17800	51.40	20230103	49600	-45.67	20230328	16750	60.90	20221017	5.07	N	090360	500	48 억	136792	N	N	0	N	N
90	20231016	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26150	-1150	5	-4.21	2047451300	78432	93.72	26850	26900	25800	35450	19150	27300	26104.23	1.58	-16671	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2550	77.60	2.84	12	0.80	337.00	9222.00	49600	20230328	-47.28	16350	20221013	59.94	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	16750	56.12	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
91	20231016	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26150	-1150	5	-4.21	1895826700	72637	86.79	26850	26900	25800	35450	19150	27300	26099.77	1.58	-15677	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2550	77.60	2.84	12	0.74	337.00	9222.00	49600	20230328	-47.28	16350	20221013	59.94	49600	-47.28	20230328	17800	46.91	20230103	49600	-47.28	20230328	16750	56.12	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
92	20231016	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25850	-1450	5	-5.31	1717028650	65768	78.58	26850	26900	25800	35450	19150	27300	26107.08	1.58	-15032	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2520	76.71	2.80	12	0.67	337.00	9222.00	49600	20230328	-47.88	16350	20221013	58.10	49600	-47.88	20230328	17800	45.22	20230103	49600	-47.88	20230328	16750	54.33	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
93	20231016	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26000	-1300	5	-4.76	1536827450	58825	70.29	26850	26900	25800	35450	19150	27300	26125.11	1.58	-13087	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2535	77.15	2.82	12	0.60	337.00	9222.00	49600	20230328	-47.58	16350	20221013	59.02	49600	-47.58	20230328	17800	46.07	20230103	49600	-47.58	20230328	16750	55.22	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
94	20231016	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25900	-1400	5	-5.13	1367599500	52299	62.49	26850	26900	25800	35450	19150	27300	26149.30	1.58	-12649	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2525	76.85	2.81	12	0.54	337.00	9222.00	49600	20230328	-47.78	16350	20221013	58.41	49600	-47.78	20230328	17800	45.51	20230103	49600	-47.78	20230328	16750	54.63	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
95	20231016	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25950	-1350	5	-4.95	1190393500	45453	54.31	26850	26900	25850	35450	19150	27300	26189.18	1.58	-12051	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2530	77.00	2.81	12	0.47	337.00	9222.00	49600	20230328	-47.68	16350	20221013	58.72	49600	-47.68	20230328	17800	45.79	20230103	49600	-47.68	20230328	16750	54.93	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
96	20231016	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26250	-1050	5	-3.85	708286400	26932	32.18	26850	26900	26000	35450	19150	27300	26298.51	1.58	-3125	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2559	77.89	2.85	12	0.28	337.00	9222.00	49600	20230328	-47.08	16350	20221013	60.55	49600	-47.08	20230328	17800	47.47	20230103	49600	-47.08	20230328	16750	56.72	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
97	20231016	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26200	-1100	5	-4.03	213408150	8100	9.68	26850	26900	26000	35450	19150	27300	26344.92	1.58	221	28433	27866	27433	26866	26433	27800	26800	49	8150	500	17470	50	1	9750000	2555	77.74	2.84	12	0.08	337.00	9222.00	49600	20230328	-47.18	16350	20221013	60.24	49600	-47.18	20230328	17800	47.19	20230103	49600	-47.18	20230328	16750	56.42	20221017	5.01	N	090360	500	48 억	153941	N	N	0	N	N
98	20231012	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27550	1250	2	4.75	2404946100	87591	128.58	26500	27900	26500	34150	18450	26300	27456.23	1.41	11194	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2686	81.75	2.99	12	0.90	337.00	9222.00	49600	20230328	-44.46	16350	20221013	68.50	49600	-44.46	20230328	17800	54.78	20230103	49600	-44.46	20230328	16350	68.50	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
99	20231012	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27500	1200	2	4.56	2279943850	83055	121.92	26500	27900	26500	34150	18450	26300	27451.01	1.41	11773	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2681	81.60	2.98	12	0.85	337.00	9222.00	49600	20230328	-44.56	16350	20221013	68.20	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	16350	68.20	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
100	20231012	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27400	1100	2	4.18	1994702700	72650	106.65	26500	27900	26500	34150	18450	26300	27456.33	1.41	8620	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2672	81.31	2.97	12	0.75	337.00	9222.00	49600	20230328	-44.76	16350	20221013	67.58	49600	-44.76	20230328	17800	53.93	20230103	49600	-44.76	20230328	16350	67.58	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
101	20231012	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27550	1250	2	4.75	1889050800	68791	100.99	26500	27900	26500	34150	18450	26300	27460.73	1.41	8368	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2686	81.75	2.99	12	0.71	337.00	9222.00	49600	20230328	-44.46	16350	20221013	68.50	49600	-44.46	20230328	17800	54.78	20230103	49600	-44.46	20230328	16350	68.50	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
102	20231012	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27500	1200	2	4.56	1798488500	65492	96.14	26500	27900	26500	34150	18450	26300	27461.19	1.41	8648	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2681	81.60	2.98	12	0.67	337.00	9222.00	49600	20230328	-44.56	16350	20221013	68.20	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	16350	68.20	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
103	20231012	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27500	1200	2	4.56	1614862750	58826	86.36	26500	27900	26500	34150	18450	26300	27451.51	1.41	7543	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2681	81.60	2.98	12	0.60	337.00	9222.00	49600	20230328	-44.56	16350	20221013	68.20	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	16350	68.20	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
104	20231012	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27650	1350	2	5.13	1145622650	41872	61.47	26500	27800	26500	34150	18450	26300	27360.11	1.41	5891	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2696	82.05	3.00	12	0.43	337.00	9222.00	49600	20230328	-44.25	16350	20221013	69.11	49600	-44.25	20230328	17800	55.34	20230103	49600	-44.25	20230328	16350	69.11	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
105	20231012	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26600	300	2	1.14	112544000	4201	6.17	26500	26950	26500	34150	18450	26300	26789.81	1.41	1425	27233	26766	26533	26066	25833	26650	25950	49	7850	500	16830	50	1	9750000	2594	78.93	2.88	12	0.04	337.00	9222.00	49600	20230328	-46.37	16350	20221013	62.69	49600	-46.37	20230328	17800	49.44	20230103	49600	-46.37	20230328	16350	62.69	20221013	5.27	N	090360	500	48 억	137166	N	N	0	N	N
106	20231011	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26300	400	2	1.54	1795865900	67363	48.59	26350	27000	26300	33650	18150	25900	26661.96	1.37	3932	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2564	78.04	2.85	12	0.69	337.00	9222.00	49600	20230328	-46.98	16350	20221013	60.86	49600	-46.98	20230328	17800	47.75	20230103	49600	-46.98	20230328	16350	60.86	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
107	20231011	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26450	550	2	2.12	1681406050	63015	45.45	26350	27000	26350	33650	18150	25900	26682.63	1.37	3927	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2579	78.49	2.87	12	0.65	337.00	9222.00	49600	20230328	-46.67	16350	20221013	61.77	49600	-46.67	20230328	17800	48.60	20230103	49600	-46.67	20230328	16350	61.77	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
108	20231011	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26500	600	2	2.32	1480703050	55432	39.98	26350	27000	26350	33650	18150	25900	26712.06	1.37	5226	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2584	78.64	2.87	12	0.57	337.00	9222.00	49600	20230328	-46.57	16350	20221013	62.08	49600	-46.57	20230328	17800	48.88	20230103	49600	-46.57	20230328	16350	62.08	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
109	20231011	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26800	900	2	3.47	1198442800	44799	32.31	26350	27000	26350	33650	18150	25900	26751.55	1.37	10153	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2613	79.53	2.91	12	0.46	337.00	9222.00	49600	20230328	-45.97	16350	20221013	63.91	49600	-45.97	20230328	17800	50.56	20230103	49600	-45.97	20230328	16350	63.91	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
110	20231011	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26800	900	2	3.47	1074773550	40189	28.99	26350	27000	26350	33650	18150	25900	26742.98	1.37	10744	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2613	79.53	2.91	12	0.41	337.00	9222.00	49600	20230328	-45.97	16350	20221013	63.91	49600	-45.97	20230328	17800	50.56	20230103	49600	-45.97	20230328	16350	63.91	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
111	20231011	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26800	900	2	3.47	1001848900	37470	27.03	26350	27000	26350	33650	18150	25900	26737.36	1.37	12080	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2613	79.53	2.91	12	0.38	337.00	9222.00	49600	20230328	-45.97	16350	20221013	63.91	49600	-45.97	20230328	17800	50.56	20230103	49600	-45.97	20230328	16350	63.91	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
112	20231011	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26650	750	2	2.90	594699150	22313	16.09	26350	26850	26350	33650	18150	25900	26652.59	1.37	7962	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2598	79.08	2.89	12	0.23	337.00	9222.00	49600	20230328	-46.27	16350	20221013	63.00	49600	-46.27	20230328	17800	49.72	20230103	49600	-46.27	20230328	16350	63.00	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
113	20231011	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26600	700	2	2.70	113402000	4279	3.09	26350	26650	26350	33650	18150	25900	26501.99	1.37	803	28033	26966	26433	25366	24833	26700	25100	49	7750	500	16570	50	1	9750000	2594	78.93	2.88	12	0.04	337.00	9222.00	49600	20230328	-46.37	16350	20221013	62.69	49600	-46.37	20230328	17800	49.44	20230103	49600	-46.37	20230328	16350	62.69	20221013	5.41	N	090360	500	48 억	133256	N	N	0	N	N
114	20231010	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	25900	-1300	5	-4.78	3636605350	136566	137.07	27200	27500	25900	35350	19050	27200	26628.98	1.18	19026	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2525	76.85	2.81	12	1.40	337.00	9222.00	49600	20230328	-47.78	16350	20221013	58.41	49600	-47.78	20230328	17800	45.51	20230103	49600	-47.78	20230328	16350	58.41	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
115	20231010	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26250	-950	5	-3.49	3237220400	121238	121.69	27200	27500	25900	35350	19050	27200	26700.35	1.18	14430	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2559	77.89	2.85	12	1.24	337.00	9222.00	49600	20230328	-47.08	16350	20221013	60.55	49600	-47.08	20230328	17800	47.47	20230103	49600	-47.08	20230328	16350	60.55	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
116	20231010	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26400	-800	5	-2.94	2424129650	90132	90.46	27200	27500	26200	35350	19050	27200	26894.49	1.18	8212	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2574	78.34	2.86	12	0.92	337.00	9222.00	49600	20230328	-46.77	16350	20221013	61.47	49600	-46.77	20230328	17800	48.31	20230103	49600	-46.77	20230328	16350	61.47	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
117	20231010	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26600	-600	5	-2.21	2019281250	74811	75.09	27200	27500	26600	35350	19050	27200	26991.08	1.18	6803	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2594	78.93	2.88	12	0.77	337.00	9222.00	49600	20230328	-46.37	16350	20221013	62.69	49600	-46.37	20230328	17800	49.44	20230103	49600	-46.37	20230328	16350	62.69	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
118	20231010	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27000	-200	5	-0.74	1723679750	63738	63.97	27200	27500	26600	35350	19050	27200	27042.59	1.18	8627	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2633	80.12	2.93	12	0.65	337.00	9222.00	49600	20230328	-45.56	16350	20221013	65.14	49600	-45.56	20230328	17800	51.69	20230103	49600	-45.56	20230328	16350	65.14	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
119	20231010	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27250	50	2	0.18	1377754100	50918	51.11	27200	27500	26600	35350	19050	27200	27057.60	1.18	13216	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2657	80.86	2.95	12	0.52	337.00	9222.00	49600	20230328	-45.06	16350	20221013	66.67	49600	-45.06	20230328	17800	53.09	20230103	49600	-45.06	20230328	16350	66.67	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
120	20231010	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27150	-50	5	-0.18	1064074850	39395	39.54	27200	27400	26600	35350	19050	27200	27009.20	1.18	8582	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2647	80.56	2.94	12	0.40	337.00	9222.00	49600	20230328	-45.26	16350	20221013	66.06	49600	-45.26	20230328	17800	52.53	20230103	49600	-45.26	20230328	16350	66.06	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
121	20231010	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26850	-350	5	-1.29	229695550	8487	8.52	27200	27400	26800	35350	19050	27200	27060.32	1.18	957	27933	27566	27233	26866	26533	27750	27050	49	8150	500	17400	50	1	9750000	2618	79.67	2.91	12	0.09	337.00	9222.00	49600	20230328	-45.87	16350	20221013	64.22	49600	-45.87	20230328	17800	50.84	20230103	49600	-45.87	20230328	16350	64.22	20221013	5.78	N	090360	500	48 억	114616	N	N	0	N	N
122	20231006	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27200	-250	5	-0.91	2667211550	97457	26.50	26900	27600	26900	35650	19250	27450	27368.51	1.14	3505	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2652	80.71	2.95	12	1.00	337.00	9222.00	49600	20230328	-45.16	16350	20221013	66.36	49600	-45.16	20230328	17800	52.81	20230103	49600	-45.16	20230328	16350	66.36	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
123	20231006	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27350	-100	5	-0.36	2352078750	85887	23.36	26900	27600	26900	35650	19250	27450	27385.64	1.14	829	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2667	81.16	2.97	12	0.88	337.00	9222.00	49600	20230328	-44.86	16350	20221013	67.28	49600	-44.86	20230328	17800	53.65	20230103	49600	-44.86	20230328	16350	67.28	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
124	20231006	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27500	50	2	0.18	1993220750	72777	19.79	26900	27600	26900	35650	19250	27450	27387.95	1.14	2052	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2681	81.60	2.98	12	0.75	337.00	9222.00	49600	20230328	-44.56	16350	20221013	68.20	49600	-44.56	20230328	17800	54.49	20230103	49600	-44.56	20230328	16350	68.20	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
125	20231006	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27450	0	3	0.00	1785360600	65209	17.73	26900	27600	26900	35650	19250	27450	27378.91	1.14	2576	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2676	81.45	2.98	12	0.67	337.00	9222.00	49600	20230328	-44.66	16350	20221013	67.89	49600	-44.66	20230328	17800	54.21	20230103	49600	-44.66	20230328	16350	67.89	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
126	20231006	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27450	0	3	0.00	1617009350	59089	16.07	26900	27600	26900	35650	19250	27450	27365.47	1.14	2212	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2676	81.45	2.98	12	0.61	337.00	9222.00	49600	20230328	-44.66	16350	20221013	67.89	49600	-44.66	20230328	17800	54.21	20230103	49600	-44.66	20230328	16350	67.89	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
127	20231006	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27400	-50	5	-0.18	1340261600	48956	13.31	26900	27600	26900	35650	19250	27450	27376.66	1.14	3649	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2672	81.31	2.97	12	0.50	337.00	9222.00	49600	20230328	-44.76	16350	20221013	67.58	49600	-44.76	20230328	17800	53.93	20230103	49600	-44.76	20230328	16350	67.58	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
128	20231006	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27600	150	2	0.55	1049618600	38391	10.44	26900	27600	26900	35650	19250	27450	27339.84	1.14	2883	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2691	81.90	2.99	12	0.39	337.00	9222.00	49600	20230328	-44.35	16350	20221013	68.81	49600	-44.35	20230328	17800	55.06	20230103	49600	-44.35	20230328	16350	68.81	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N
129	20231006	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27350	-100	5	-0.36	305112750	11260	3.06	26900	27600	26900	35650	19250	27450	27092.83	1.14	712	32016	29732	28516	26232	25016	29125	25625	49	8200	500	17560	50	1	9750000	2667	81.16	2.97	12	0.12	337.00	9222.00	49600	20230328	-44.86	16350	20221013	67.28	49600	-44.86	20230328	17800	53.65	20230103	49600	-44.86	20230328	16350	67.28	20221013	5.79	N	090360	500	48 억	111111	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History