KissMeData/100660/price/prices-20231101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

73 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	investmentCareful	shortOverheated
2	20231130	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4645	15	2	0.32	77048935	16605	138.54	4620	4675	4620	6010	3245	4630	4640.10	1.10	5959	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	585	26.85	0.91	12	0.13	173.00	5090.00	7170	20221130	-35.22	4380	20231030	6.05	6640	-30.05	20230117	4380	6.05	20231030	7170	-35.22	20221130	4380	6.05	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
3	20231130	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	70185390	15126	126.20	4620	4675	4620	6010	3245	4630	4640.05	1.10	5959	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.12	173.00	5090.00	7170	20221130	-35.29	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
4	20231130	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	63819835	13753	114.74	4620	4675	4620	6010	3245	4630	4640.43	1.10	5972	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.11	173.00	5090.00	7170	20221130	-35.29	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
5	20231130	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	49652670	10697	89.25	4620	4675	4620	6010	3245	4630	4641.74	1.10	3190	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.08	173.00	5090.00	7170	20221130	-35.29	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
6	20231130	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	30	2	0.65	46948765	10115	84.39	4620	4675	4620	6010	3245	4630	4641.50	1.10	3190	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	587	26.94	0.92	12	0.08	173.00	5090.00	7170	20221130	-35.01	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7170	-35.01	20221130	4380	6.39	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
7	20231130	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4655	25	2	0.54	44346450	9556	79.73	4620	4675	4620	6010	3245	4630	4640.69	1.10	3191	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	587	26.91	0.91	12	0.08	173.00	5090.00	7170	20221130	-35.08	4380	20231030	6.28	6640	-29.89	20230117	4380	6.28	20231030	7170	-35.08	20221130	4380	6.28	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
8	20231130	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	27052915	5834	48.67	4620	4675	4620	6010	3245	4630	4637.11	1.10	3164	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.05	173.00	5090.00	7170	20221130	-35.29	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
9	20231130	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	20	2	0.43	12761750	2761	23.04	4620	4650	4620	6010	3245	4630	4622.15	1.10	2129	4693	4661	4643	4611	4593	4677	4627	63	1380	500	3330	5	1	12600000	586	26.88	0.91	12	0.02	173.00	5090.00	7170	20221130	-35.15	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7170	-35.15	20221130	4380	6.16	20231030	3.26	N	100660	500	63 억	139209	N	N	N	N
10	20231129	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4630	0	3	0.00	55686720	11986	50.08	4625	4675	4625	6010	3245	4630	4645.98	1.11	-764	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	583	26.76	0.91	12	0.10	173.00	5090.00	7280	20221125	-36.40	4380	20231030	5.71	6640	-30.27	20230117	4380	5.71	20231030	7170	-35.43	20221130	4380	5.71	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
11	20231129	150810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	53087930	11425	47.74	4625	4675	4625	6010	3245	4630	4646.65	1.11	-725	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.09	173.00	5090.00	7280	20221125	-36.26	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
12	20231129	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4670	40	2	0.86	42892705	9226	38.55	4625	4675	4625	6010	3245	4630	4649.11	1.11	-779	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	588	26.99	0.92	12	0.07	173.00	5090.00	7280	20221125	-35.85	4380	20231030	6.62	6640	-29.67	20230117	4380	6.62	20231030	7170	-34.87	20221130	4380	6.62	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
13	20231129	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	35040210	7539	31.50	4625	4670	4625	6010	3245	4630	4647.86	1.11	-459	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.06	173.00	5090.00	7280	20221125	-36.26	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
14	20231129	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4645	15	2	0.32	29485025	6345	26.51	4625	4670	4625	6010	3245	4630	4646.97	1.11	-539	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	585	26.85	0.91	12	0.05	173.00	5090.00	7280	20221125	-36.20	4380	20231030	6.05	6640	-30.05	20230117	4380	6.05	20231030	7170	-35.22	20221130	4380	6.05	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
15	20231129	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4670	40	2	0.86	22881515	4929	20.59	4625	4670	4625	6010	3245	4630	4642.22	1.11	-529	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	588	26.99	0.92	12	0.04	173.00	5090.00	7280	20221125	-35.85	4380	20231030	6.62	6640	-29.67	20230117	4380	6.62	20231030	7170	-34.87	20221130	4380	6.62	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
16	20231129	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4640	10	2	0.22	14009010	3020	12.62	4625	4655	4625	6010	3245	4630	4638.75	1.11	-513	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	585	26.82	0.91	12	0.02	173.00	5090.00	7280	20221125	-36.26	4380	20231030	5.94	6640	-30.12	20230117	4380	5.94	20231030	7170	-35.29	20221130	4380	5.94	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
17	20231129	090803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4645	15	2	0.32	3218305	694	2.90	4625	4655	4625	6010	3245	4630	4637.33	1.11	-58	4736	4682	4656	4602	4576	4670	4590	63	1380	500	3330	5	1	12600000	585	26.85	0.91	12	0.01	173.00	5090.00	7280	20221125	-36.20	4380	20231030	6.05	6640	-30.05	20230117	4380	6.05	20231030	7170	-35.22	20221130	4380	6.05	20231030	3.25	N	100660	500	63 억	139583	N	N	N	N
18	20231128	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4630	-40	5	-0.86	111860475	23928	71.13	4645	4710	4630	6070	3270	4670	4674.88	1.12	-2583	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	583	26.76	0.91	12	0.19	173.00	5090.00	7280	20221125	-36.40	4380	20231030	5.71	6640	-30.27	20230117	4380	5.71	20231030	7170	-35.43	20221130	4380	5.71	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
19	20231128	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4690	20	2	0.43	95260500	20355	60.50	4645	4710	4645	6070	3270	4670	4679.96	1.12	-2231	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	591	27.11	0.92	12	0.16	173.00	5090.00	7280	20221125	-35.58	4380	20231030	7.08	6640	-29.37	20230117	4380	7.08	20231030	7170	-34.59	20221130	4380	7.08	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
20	20231128	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4680	10	2	0.21	88762745	18966	56.38	4645	4710	4645	6070	3270	4670	4680.10	1.12	-1790	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	590	27.05	0.92	12	0.15	173.00	5090.00	7280	20221125	-35.71	4380	20231030	6.85	6640	-29.52	20230117	4380	6.85	20231030	7170	-34.73	20221130	4380	6.85	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
21	20231128	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4690	20	2	0.43	86533240	18490	54.96	4645	4710	4645	6070	3270	4670	4680.00	1.12	-1482	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	591	27.11	0.92	12	0.15	173.00	5090.00	7280	20221125	-35.58	4380	20231030	7.08	6640	-29.37	20230117	4380	7.08	20231030	7170	-34.59	20221130	4380	7.08	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
22	20231128	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4680	10	2	0.21	83849810	17916	53.25	4645	4710	4645	6070	3270	4670	4680.16	1.12	-1317	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	590	27.05	0.92	12	0.14	173.00	5090.00	7280	20221125	-35.71	4380	20231030	6.85	6640	-29.52	20230117	4380	6.85	20231030	7170	-34.73	20221130	4380	6.85	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
23	20231128	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4700	30	2	0.64	80231665	17144	50.96	4645	4710	4645	6070	3270	4670	4679.87	1.12	-1077	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	592	27.17	0.92	12	0.14	173.00	5090.00	7280	20221125	-35.44	4380	20231030	7.31	6640	-29.22	20230117	4380	7.31	20231030	7170	-34.45	20221130	4380	7.31	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
24	20231128	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	-10	5	-0.21	46186440	9889	29.39	4645	4705	4645	6070	3270	4670	4670.49	1.12	-736	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	587	26.94	0.92	12	0.08	173.00	5090.00	7280	20221125	-35.99	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7170	-35.01	20221130	4380	6.39	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
25	20231128	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4680	10	2	0.21	2563510	551	1.64	4645	4680	4645	6070	3270	4670	4652.47	1.12	-107	4733	4701	4663	4631	4593	4717	4647	63	1400	500	3360	5	1	12600000	590	27.05	0.92	12	0.00	173.00	5090.00	7280	20221125	-35.71	4380	20231030	6.85	6640	-29.52	20230117	4380	6.85	20231030	7170	-34.73	20221130	4380	6.85	20231030	3.25	N	100660	500	63 억	141610	N	N	N	N
26	20231127	160757	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4670	20	2	0.43	156991630	33642	284.86	4650	4695	4625	6040	3255	4650	4666.54	1.15	-3166	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	588	26.99	0.92	12	0.27	173.00	5090.00	7280	20221125	-35.85	4380	20231030	6.62	6640	-29.67	20230117	4380	6.62	20231030	7170	-34.87	20221130	4380	6.62	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
27	20231127	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4665	15	2	0.32	155155140	33248	281.52	4650	4695	4625	6040	3255	4650	4666.60	1.15	-3155	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	588	26.97	0.92	12	0.26	173.00	5090.00	7280	20221125	-35.92	4380	20231030	6.51	6640	-29.74	20230117	4380	6.51	20231030	7170	-34.94	20221130	4380	6.51	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
28	20231127	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	10	2	0.22	153591420	32912	278.68	4650	4695	4625	6040	3255	4650	4666.73	1.15	-3152	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	587	26.94	0.92	12	0.26	173.00	5090.00	7280	20221125	-35.99	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7170	-35.01	20221130	4380	6.39	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
29	20231127	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	10	2	0.22	142672970	30569	258.84	4650	4695	4625	6040	3255	4650	4667.24	1.15	-3150	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	587	26.94	0.92	12	0.24	173.00	5090.00	7280	20221125	-35.99	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7170	-35.01	20221130	4380	6.39	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
30	20231127	120805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4670	20	2	0.43	108792095	23304	197.32	4650	4695	4625	6040	3255	4650	4668.39	1.15	-3114	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	588	26.99	0.92	12	0.18	173.00	5090.00	7280	20221125	-35.85	4380	20231030	6.62	6640	-29.67	20230117	4380	6.62	20231030	7170	-34.87	20221130	4380	6.62	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
31	20231127	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4675	25	2	0.54	101569000	21759	184.24	4650	4690	4625	6040	3255	4650	4667.91	1.15	-3114	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	589	27.02	0.92	12	0.17	173.00	5090.00	7280	20221125	-35.78	4380	20231030	6.74	6640	-29.59	20230117	4380	6.74	20231030	7170	-34.80	20221130	4380	6.74	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
32	20231127	100750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4675	25	2	0.54	33239015	7149	60.53	4650	4675	4625	6040	3255	4650	4649.46	1.15	-2601	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	589	27.02	0.92	12	0.06	173.00	5090.00	7280	20221125	-35.78	4380	20231030	6.74	6640	-29.59	20230117	4380	6.74	20231030	7170	-34.80	20221130	4380	6.74	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
33	20231127	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	10	2	0.22	5427350	1168	9.89	4650	4660	4635	6040	3255	4650	4646.70	1.15	-721	4706	4677	4661	4632	4616	4670	4625	63	1390	500	3340	5	1	12600000	587	26.94	0.92	12	0.01	173.00	5090.00	7280	20221125	-35.99	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7170	-35.01	20221130	4380	6.39	20231030	3.20	N	100660	500	63 억	144777	N	N	N	N
34	20231124	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	-50	5	-1.06	54989385	11789	10.84	4690	4690	4645	6110	3290	4700	4664.47	1.17	-2061	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	586	26.88	0.91	12	0.09	173.00	5090.00	7280	20221125	-36.13	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7280	-36.13	20221125	4380	6.16	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
35	20231124	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	-40	5	-0.85	51571585	11054	10.16	4690	4690	4645	6110	3290	4700	4665.42	1.17	-2056	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	587	26.94	0.92	12	0.09	173.00	5090.00	7280	20221125	-35.99	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7280	-35.99	20221125	4380	6.39	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
36	20231124	140756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4660	-40	5	-0.85	47003310	10072	9.26	4690	4690	4645	6110	3290	4700	4666.73	1.17	-1727	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	587	26.94	0.92	12	0.08	173.00	5090.00	7280	20221125	-35.99	4380	20231030	6.39	6640	-29.82	20230117	4380	6.39	20231030	7280	-35.99	20221125	4380	6.39	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
37	20231124	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	-50	5	-1.06	44450375	9523	8.75	4690	4690	4650	6110	3290	4700	4667.69	1.17	-1681	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	586	26.88	0.91	12	0.08	173.00	5090.00	7280	20221125	-36.13	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7280	-36.13	20221125	4380	6.16	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
38	20231124	120757	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4670	-30	5	-0.64	37266230	7981	7.34	4690	4690	4650	6110	3290	4700	4669.37	1.17	-1681	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	588	26.99	0.92	12	0.06	173.00	5090.00	7280	20221125	-35.85	4380	20231030	6.62	6640	-29.67	20230117	4380	6.62	20231030	7280	-35.85	20221125	4380	6.62	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
39	20231124	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	-50	5	-1.06	36561250	7830	7.20	4690	4690	4650	6110	3290	4700	4669.38	1.17	-1664	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	586	26.88	0.91	12	0.06	173.00	5090.00	7280	20221125	-36.13	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7280	-36.13	20221125	4380	6.16	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
40	20231124	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4680	-20	5	-0.43	25448170	5449	5.01	4690	4690	4650	6110	3290	4700	4670.25	1.17	-1363	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	590	27.05	0.92	12	0.04	173.00	5090.00	7280	20221125	-35.71	4380	20231030	6.85	6640	-29.52	20230117	4380	6.85	20231030	7280	-35.71	20221125	4380	6.85	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
41	20231124	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4665	-35	5	-0.74	3533905	755	0.69	4690	4690	4665	6110	3290	4700	4680.67	1.17	-502	4876	4787	4711	4622	4546	4750	4585	63	1410	500	3380	5	1	12600000	588	26.97	0.92	12	0.01	173.00	5090.00	7280	20221125	-35.92	4380	20231030	6.51	6640	-29.74	20230117	4380	6.51	20231030	7280	-35.92	20221125	4380	6.51	20231030	3.20	N	100660	500	63 억	146836	N	N	N	N
42	20231123	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4700	85	2	1.84	508671665	108034	258.57	4800	4800	4635	5990	3235	4615	4708.45	1.40	-30001	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	592	27.17	0.92	12	0.86	173.00	5090.00	7630	20221121	-38.40	4380	20231030	7.31	6640	-29.22	20230117	4380	7.31	20231030	7280	-35.44	20221125	4380	7.31	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
43	20231123	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	35	2	0.76	476283975	101139	242.06	4800	4800	4635	5990	3235	4615	4709.20	1.40	-29994	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	586	26.88	0.91	12	0.80	173.00	5090.00	7630	20221121	-39.06	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7280	-36.13	20221125	4380	6.16	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
44	20231123	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	35	2	0.76	455267200	96612	231.23	4800	4800	4650	5990	3235	4615	4712.33	1.40	-29774	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	586	26.88	0.91	12	0.77	173.00	5090.00	7630	20221121	-39.06	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	7280	-36.13	20221125	4380	6.16	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
45	20231123	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4675	60	2	1.30	420501085	89146	213.36	4800	4800	4655	5990	3235	4615	4716.99	1.40	-29669	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	589	27.02	0.92	12	0.71	173.00	5090.00	7630	20221121	-38.73	4380	20231030	6.74	6640	-29.59	20230117	4380	6.74	20231030	7280	-35.78	20221125	4380	6.74	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
46	20231123	120753	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4675	60	2	1.30	378964905	80249	192.07	4800	4800	4665	5990	3235	4615	4722.36	1.40	-24892	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	589	27.02	0.92	12	0.64	173.00	5090.00	7630	20221121	-38.73	4380	20231030	6.74	6640	-29.59	20230117	4380	6.74	20231030	7280	-35.78	20221125	4380	6.74	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
47	20231123	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4695	80	2	1.73	355521540	75243	180.08	4800	4800	4665	5990	3235	4615	4724.98	1.40	-24484	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	592	27.14	0.92	12	0.60	173.00	5090.00	7630	20221121	-38.47	4380	20231030	7.19	6640	-29.29	20230117	4380	7.19	20231030	7280	-35.51	20221125	4380	7.19	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
48	20231123	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4675	60	2	1.30	328560215	69496	166.33	4800	4800	4665	5990	3235	4615	4727.76	1.40	-24937	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	589	27.02	0.92	12	0.55	173.00	5090.00	7630	20221121	-38.73	4380	20231030	6.74	6640	-29.59	20230117	4380	6.74	20231030	7280	-35.78	20221125	4380	6.74	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
49	20231123	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4725	110	2	2.38	174628485	36707	87.85	4800	4800	4720	5990	3235	4615	4757.36	1.40	-11946	4658	4636	4608	4586	4558	4647	4597	63	1375	500	3320	5	1	12600000	595	27.31	0.93	12	0.29	173.00	5090.00	7630	20221121	-38.07	4380	20231030	7.88	6640	-28.84	20230117	4380	7.88	20231030	7280	-35.10	20221125	4380	7.88	20231030	3.23	N	100660	500	63 억	176833	N	N	N	N
50	20231122	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4615	10	2	0.22	78186670	16981	63.75	4610	4630	4580	5980	3225	4605	4604.36	1.39	1569	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	581	26.68	0.91	12	0.13	173.00	5090.00	7950	20221118	-41.95	4380	20231030	5.37	6640	-30.50	20230117	4380	5.37	20231030	7280	-36.61	20221125	4380	5.37	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
51	20231122	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4610	5	2	0.11	75016450	16294	61.17	4610	4630	4580	5980	3225	4605	4603.93	1.39	1700	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	581	26.65	0.91	12	0.13	173.00	5090.00	7950	20221118	-42.01	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7280	-36.68	20221125	4380	5.25	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
52	20231122	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4620	15	2	0.33	67866865	14744	55.35	4610	4630	4580	5980	3225	4605	4603.02	1.39	1526	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	582	26.71	0.91	12	0.12	173.00	5090.00	7950	20221118	-41.89	4380	20231030	5.48	6640	-30.42	20230117	4380	5.48	20231030	7280	-36.54	20221125	4380	5.48	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
53	20231122	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4620	15	2	0.33	59014225	12822	48.13	4610	4630	4580	5980	3225	4605	4602.58	1.39	1526	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	582	26.71	0.91	12	0.10	173.00	5090.00	7950	20221118	-41.89	4380	20231030	5.48	6640	-30.42	20230117	4380	5.48	20231030	7280	-36.54	20221125	4380	5.48	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
54	20231122	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4595	-10	5	-0.22	48545155	10547	39.59	4610	4630	4580	5980	3225	4605	4602.75	1.39	1168	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	579	26.56	0.90	12	0.08	173.00	5090.00	7950	20221118	-42.20	4380	20231030	4.91	6640	-30.80	20230117	4380	4.91	20231030	7280	-36.88	20221125	4380	4.91	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
55	20231122	110837	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4625	20	2	0.43	42577810	9251	34.73	4610	4630	4580	5980	3225	4605	4602.51	1.39	1129	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	583	26.73	0.91	12	0.07	173.00	5090.00	7950	20221118	-41.82	4380	20231030	5.59	6640	-30.35	20230117	4380	5.59	20231030	7280	-36.47	20221125	4380	5.59	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
56	20231122	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4585	-20	5	-0.43	34218335	7442	27.94	4610	4630	4580	5980	3225	4605	4598.00	1.39	42	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	578	26.50	0.90	12	0.06	173.00	5090.00	7950	20221118	-42.33	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	7280	-37.02	20221125	4380	4.68	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
57	20231122	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4625	20	2	0.43	6318325	1370	5.14	4610	4630	4600	5980	3225	4605	4611.92	1.39	12	4688	4646	4593	4551	4498	4667	4572	63	1375	500	3310	5	1	12600000	583	26.73	0.91	12	0.01	173.00	5090.00	7950	20221118	-41.82	4380	20231030	5.59	6640	-30.35	20230117	4380	5.59	20231030	7280	-36.47	20221125	4380	5.59	20231030	3.26	N	100660	500	63 억	175264	N	N	N	N
58	20231121	160735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4605	20	2	0.44	120912960	26318	183.32	4540	4635	4540	5960	3210	4585	4594.31	1.34	6198	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.62	0.90	12	0.21	173.00	5090.00	8590	20221117	-46.39	4380	20231030	5.14	6640	-30.65	20230117	4380	5.14	20231030	7630	-39.65	20221121	4380	5.14	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
59	20231121	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4605	20	2	0.44	113476145	24703	172.07	4540	4635	4540	5960	3210	4585	4593.62	1.34	6309	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.62	0.90	12	0.20	173.00	5090.00	8590	20221117	-46.39	4380	20231030	5.14	6640	-30.65	20230117	4380	5.14	20231030	7630	-39.65	20221121	4380	5.14	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
60	20231121	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	15	2	0.33	102595610	22339	155.61	4540	4635	4540	5960	3210	4585	4592.67	1.34	6588	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.59	0.90	12	0.18	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	7630	-39.71	20221121	4380	5.02	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
61	20231121	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4610	25	2	0.55	90434425	19699	137.22	4540	4635	4540	5960	3210	4585	4590.81	1.34	6806	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	581	26.65	0.91	12	0.16	173.00	5090.00	8590	20221117	-46.33	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7630	-39.58	20221121	4380	5.25	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
62	20231121	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	15	2	0.33	80430345	17528	122.10	4540	4635	4540	5960	3210	4585	4588.68	1.34	6451	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.59	0.90	12	0.14	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	7630	-39.71	20221121	4380	5.02	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
63	20231121	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	15	2	0.33	68741685	14987	104.40	4540	4635	4540	5960	3210	4585	4586.75	1.34	4792	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.59	0.90	12	0.12	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	7630	-39.71	20221121	4380	5.02	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
64	20231121	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	15	2	0.33	43511790	9499	66.17	4540	4635	4540	5960	3210	4585	4580.67	1.34	3691	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.59	0.90	12	0.08	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	7630	-39.71	20221121	4380	5.02	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
65	20231121	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	15	2	0.33	33169245	7251	50.51	4540	4635	4540	5960	3210	4585	4574.44	1.34	3189	4665	4625	4575	4535	4485	4645	4555	63	1375	500	3300	5	1	12600000	580	26.59	0.90	12	0.06	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	7630	-39.71	20221121	4380	5.02	20231030	3.31	N	100660	500	63 억	169066	N	N	N	N
66	20231120	160717	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4585	50	2	1.10	62599940	13639	75.22	4530	4615	4525	5890	3175	4535	4589.77	1.31	3981	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	578	26.50	0.90	12	0.11	173.00	5090.00	8590	20221117	-46.62	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	7630	-39.91	20221121	4380	4.68	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
67	20231120	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4605	70	2	1.54	60501645	13182	72.70	4530	4615	4525	5890	3175	4535	4589.72	1.31	3966	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	580	26.62	0.90	12	0.10	173.00	5090.00	8590	20221117	-46.39	4380	20231030	5.14	6640	-30.65	20230117	4380	5.14	20231030	7630	-39.65	20221121	4380	5.14	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
68	20231120	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4605	70	2	1.54	57436765	12515	69.03	4530	4615	4525	5890	3175	4535	4589.43	1.31	3535	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	580	26.62	0.90	12	0.10	173.00	5090.00	8590	20221117	-46.39	4380	20231030	5.14	6640	-30.65	20230117	4380	5.14	20231030	7630	-39.65	20221121	4380	5.14	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
69	20231120	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4610	75	2	1.65	42883965	9339	51.51	4530	4615	4525	5890	3175	4535	4591.92	1.31	3485	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	581	26.65	0.91	12	0.07	173.00	5090.00	8590	20221117	-46.33	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7630	-39.58	20221121	4380	5.25	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
70	20231120	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4595	60	2	1.32	39758675	8660	47.76	4530	4615	4525	5890	3175	4535	4591.07	1.31	3469	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	579	26.56	0.90	12	0.07	173.00	5090.00	8590	20221117	-46.51	4380	20231030	4.91	6640	-30.80	20230117	4380	4.91	20231030	7630	-39.78	20221121	4380	4.91	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
71	20231120	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4610	75	2	1.65	33886485	7384	40.73	4530	4615	4525	5890	3175	4535	4589.18	1.31	2808	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	581	26.65	0.91	12	0.06	173.00	5090.00	8590	20221117	-46.33	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7630	-39.58	20221121	4380	5.25	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
72	20231120	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4610	75	2	1.65	24960440	5447	30.04	4530	4610	4525	5890	3175	4535	4582.42	1.31	3107	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	581	26.65	0.91	12	0.04	173.00	5090.00	8590	20221117	-46.33	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	7630	-39.58	20221121	4380	5.25	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
73	20231120	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4555	20	2	0.44	2300500	507	2.80	4530	4555	4525	5890	3175	4535	4537.48	1.31	100	4618	4576	4538	4496	4458	4557	4477	63	1355	500	3260	5	1	12600000	574	26.33	0.89	12	0.00	173.00	5090.00	8590	20221117	-46.97	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	7630	-40.30	20221121	4380	4.00	20231030	3.25	N	100660	500	63 억	165085	N	N	N	N
74	20231117	160735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4535	-45	5	-0.98	81507540	18006	56.56	4580	4580	4500	5950	3210	4580	4526.69	1.32	-1810	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	571	26.21	0.89	12	0.14	173.00	5090.00	8590	20221117	-47.21	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	8590	-47.21	20221117	4380	3.54	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
75	20231117	150739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4525	-55	5	-1.20	78695155	17385	54.61	4580	4580	4500	5950	3210	4580	4526.61	1.32	-1810	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	570	26.16	0.89	12	0.14	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
76	20231117	140735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4540	-40	5	-0.87	59428695	13123	41.22	4580	4580	4500	5950	3210	4580	4528.59	1.32	-1515	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	572	26.24	0.89	12	0.10	173.00	5090.00	8590	20221117	-47.15	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	8590	-47.15	20221117	4380	3.65	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
77	20231117	130735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4525	-55	5	-1.20	56532560	12483	39.21	4580	4580	4500	5950	3210	4580	4528.76	1.32	-1455	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	570	26.16	0.89	12	0.10	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
78	20231117	120736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4510	-70	5	-1.53	47932170	10581	33.24	4580	4580	4500	5950	3210	4580	4530.02	1.32	-1559	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	568	26.07	0.89	12	0.08	173.00	5090.00	8590	20221117	-47.50	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	8590	-47.50	20221117	4380	2.97	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
79	20231117	110739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4530	-50	5	-1.09	45086980	9950	31.25	4580	4580	4500	5950	3210	4580	4531.35	1.32	-1544	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	571	26.18	0.89	12	0.08	173.00	5090.00	8590	20221117	-47.26	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	8590	-47.26	20221117	4380	3.42	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
80	20231117	100735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4565	-15	5	-0.33	21036490	4624	14.52	4580	4580	4530	5950	3210	4580	4549.41	1.32	-1391	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	575	26.39	0.90	12	0.04	173.00	5090.00	8590	20221117	-46.86	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	8590	-46.86	20221117	4380	4.22	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
81	20231117	090738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4580	0	3	0.00	4244595	928	2.91	4580	4580	4565	5950	3210	4580	4573.92	1.32	-214	4630	4605	4585	4560	4540	4595	4550	63	1370	500	3290	5	1	12600000	577	26.47	0.90	12	0.01	173.00	5090.00	8590	20221117	-46.68	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	8590	-46.68	20221117	4380	4.57	20231030	3.27	N	100660	500	63 억	166884	N	N	N	N
82	20231116	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4610	30	2	0.66	131094855	28536	139.05	4600	4610	4565	5950	3210	4580	4594.02	1.37	-7251	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	581	26.65	0.91	12	0.23	173.00	5090.00	8590	20221117	-46.33	4380	20231030	5.25	6640	-30.57	20230117	4380	5.25	20231030	8590	-46.33	20221117	4380	5.25	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
83	20231116	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	20	2	0.44	106691565	23232	113.21	4600	4610	4565	5950	3210	4580	4592.44	1.37	-7370	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	580	26.59	0.90	12	0.18	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
84	20231116	140711	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	20	2	0.44	93409805	20340	99.11	4600	4610	4565	5950	3210	4580	4592.42	1.37	-8057	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	580	26.59	0.90	12	0.16	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
85	20231116	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	20	2	0.44	87441910	19040	92.78	4600	4610	4565	5950	3210	4580	4592.54	1.37	-8460	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	580	26.59	0.90	12	0.15	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
86	20231116	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4590	10	2	0.22	85447970	18606	90.66	4600	4610	4565	5950	3210	4580	4592.50	1.37	-8510	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	578	26.53	0.90	12	0.15	173.00	5090.00	8590	20221117	-46.57	4380	20231030	4.79	6640	-30.87	20230117	4380	4.79	20231030	8590	-46.57	20221117	4380	4.79	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
87	20231116	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	20	2	0.44	72118635	15709	76.55	4600	4605	4565	5950	3210	4580	4590.91	1.37	-10253	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	580	26.59	0.90	12	0.12	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
88	20231116	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4595	15	2	0.33	56407885	12281	59.84	4600	4605	4565	5950	3210	4580	4593.10	1.37	-10786	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	579	26.56	0.90	12	0.10	173.00	5090.00	8590	20221117	-46.51	4380	20231030	4.91	6640	-30.80	20230117	4380	4.91	20231030	8590	-46.51	20221117	4380	4.91	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
89	20231116	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4580	0	3	0.00	0	0	0.00	0	0	0	5950	3210	4580	0.00	1.37	0	4650	4615	4550	4515	4450	4632	4532	63	1370	500	3290	5	1	12600000	577	26.47	0.90	12	0.00	173.00	5090.00	8590	20221117	-46.68	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	8590	-46.68	20221117	4380	4.57	20231030	3.28	N	100660	500	63 억	173114	N	N	N	N
90	20231115	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4580	95	2	2.12	92744385	20371	65.64	4515	4585	4485	5830	3140	4485	4552.77	1.35	3071	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	577	26.47	0.90	12	0.16	173.00	5090.00	8590	20221117	-46.68	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	8590	-46.68	20221117	4380	4.57	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
91	20231115	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4575	90	2	2.01	88311215	19399	62.51	4515	4585	4485	5830	3140	4485	4552.36	1.35	3042	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	576	26.45	0.90	12	0.15	173.00	5090.00	8590	20221117	-46.74	4380	20231030	4.45	6640	-31.10	20230117	4380	4.45	20231030	8590	-46.74	20221117	4380	4.45	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
92	20231115	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4580	95	2	2.12	77474080	17024	54.85	4515	4585	4485	5830	3140	4485	4550.87	1.35	2933	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	577	26.47	0.90	12	0.14	173.00	5090.00	8590	20221117	-46.68	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	8590	-46.68	20221117	4380	4.57	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
93	20231115	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4575	90	2	2.01	69437275	15269	49.20	4515	4585	4485	5830	3140	4485	4547.60	1.35	2929	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	576	26.45	0.90	12	0.12	173.00	5090.00	8590	20221117	-46.74	4380	20231030	4.45	6640	-31.10	20230117	4380	4.45	20231030	8590	-46.74	20221117	4380	4.45	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
94	20231115	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4565	80	2	1.78	63577665	13985	45.06	4515	4585	4485	5830	3140	4485	4546.13	1.35	2929	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	575	26.39	0.90	12	0.11	173.00	5090.00	8590	20221117	-46.86	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	8590	-46.86	20221117	4380	4.22	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
95	20231115	110752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4565	80	2	1.78	50791210	11178	36.02	4515	4585	4485	5830	3140	4485	4543.85	1.35	2742	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	575	26.39	0.90	12	0.09	173.00	5090.00	8590	20221117	-46.86	4380	20231030	4.22	6640	-31.25	20230117	4380	4.22	20231030	8590	-46.86	20221117	4380	4.22	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
96	20231115	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4555	70	2	1.56	45772105	10078	32.47	4515	4585	4485	5830	3140	4485	4541.78	1.35	2806	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	574	26.33	0.89	12	0.08	173.00	5090.00	8590	20221117	-46.97	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	8590	-46.97	20221117	4380	4.00	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
97	20231115	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4535	50	2	1.11	22847045	5055	16.29	4515	4535	4485	5830	3140	4485	4519.69	1.35	2179	4548	4516	4458	4426	4368	4532	4442	63	1345	500	3220	5	1	12600000	571	26.21	0.89	12	0.04	173.00	5090.00	8590	20221117	-47.21	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	8590	-47.21	20221117	4380	3.54	20231030	3.29	N	100660	500	63 억	170043	N	N	N	N
98	20231114	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4485	85	2	1.93	138177255	30985	108.87	4400	4490	4400	5720	3080	4400	4459.49	1.26	10906	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	565	25.92	0.88	12	0.25	173.00	5090.00	8590	20221117	-47.79	4380	20231030	2.40	6640	-32.45	20230117	4380	2.40	20231030	8590	-47.79	20221117	4380	2.40	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
99	20231114	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4460	60	2	1.36	125614105	28181	99.02	4400	4490	4400	5720	3080	4400	4457.40	1.26	10792	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	562	25.78	0.88	12	0.22	173.00	5090.00	8590	20221117	-48.08	4380	20231030	1.83	6640	-32.83	20230117	4380	1.83	20231030	8590	-48.08	20221117	4380	1.83	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
100	20231114	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4480	80	2	1.82	123462690	27700	97.33	4400	4490	4400	5720	3080	4400	4457.14	1.26	10886	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	564	25.90	0.88	12	0.22	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
101	20231114	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4490	90	2	2.05	97674090	21924	77.03	4400	4490	4400	5720	3080	4400	4455.12	1.26	9484	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	566	25.95	0.88	12	0.17	173.00	5090.00	8590	20221117	-47.73	4380	20231030	2.51	6640	-32.38	20230117	4380	2.51	20231030	8590	-47.73	20221117	4380	2.51	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
102	20231114	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4485	85	2	1.93	94824520	21289	74.80	4400	4490	4400	5720	3080	4400	4454.16	1.26	9518	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	565	25.92	0.88	12	0.17	173.00	5090.00	8590	20221117	-47.79	4380	20231030	2.40	6640	-32.45	20230117	4380	2.40	20231030	8590	-47.79	20221117	4380	2.40	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
103	20231114	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4485	85	2	1.93	87055060	19553	68.70	4400	4490	4400	5720	3080	4400	4452.26	1.26	9518	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	565	25.92	0.88	12	0.16	173.00	5090.00	8590	20221117	-47.79	4380	20231030	2.40	6640	-32.45	20230117	4380	2.40	20231030	8590	-47.79	20221117	4380	2.40	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
104	20231114	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4490	90	2	2.05	73121060	16448	57.79	4400	4490	4400	5720	3080	4400	4445.59	1.26	9354	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	566	25.95	0.88	12	0.13	173.00	5090.00	8590	20221117	-47.73	4380	20231030	2.51	6640	-32.38	20230117	4380	2.51	20231030	8590	-47.73	20221117	4380	2.51	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
105	20231114	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4445	45	2	1.02	11338890	2566	9.02	4400	4445	4400	5720	3080	4400	4418.90	1.26	1489	4526	4462	4431	4367	4336	4447	4352	63	1320	500	3160	5	1	12600000	560	25.69	0.87	12	0.02	173.00	5090.00	8590	20221117	-48.25	4380	20231030	1.48	6640	-33.06	20230117	4380	1.48	20231030	8590	-48.25	20221117	4380	1.48	20231030	3.31	N	100660	500	63 억	158785	N	N	N	N
106	20231113	160719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4400	-35	5	-0.79	125693495	28312	138.61	4440	4495	4400	5760	3105	4435	4439.60	1.32	-7952	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	554	25.43	0.86	12	0.22	173.00	5090.00	8590	20221117	-48.78	4380	20231030	0.46	6640	-33.73	20230117	4380	0.46	20231030	8590	-48.78	20221117	4380	0.46	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
107	20231113	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4410	-25	5	-0.56	117559560	26467	129.58	4440	4495	4405	5760	3105	4435	4441.74	1.32	-7711	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	556	25.49	0.87	12	0.21	173.00	5090.00	8590	20221117	-48.66	4380	20231030	0.68	6640	-33.58	20230117	4380	0.68	20231030	8590	-48.66	20221117	4380	0.68	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
108	20231113	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4475	40	2	0.90	88358865	19860	97.23	4440	4495	4415	5760	3105	4435	4449.09	1.32	-8604	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	564	25.87	0.88	12	0.16	173.00	5090.00	8590	20221117	-47.90	4380	20231030	2.17	6640	-32.61	20230117	4380	2.17	20231030	8590	-47.90	20221117	4380	2.17	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
109	20231113	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4485	50	2	1.13	83315560	18732	91.71	4440	4495	4415	5760	3105	4435	4447.77	1.32	-8245	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	565	25.92	0.88	12	0.15	173.00	5090.00	8590	20221117	-47.79	4380	20231030	2.40	6640	-32.45	20230117	4380	2.40	20231030	8590	-47.79	20221117	4380	2.40	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
110	20231113	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4425	-10	5	-0.23	36262660	8163	39.96	4440	4495	4420	5760	3105	4435	4442.32	1.32	-5100	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	558	25.58	0.87	12	0.06	173.00	5090.00	8590	20221117	-48.49	4380	20231030	1.03	6640	-33.36	20230117	4380	1.03	20231030	8590	-48.49	20221117	4380	1.03	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
111	20231113	110714	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4455	20	2	0.45	31465670	7079	34.66	4440	4495	4420	5760	3105	4435	4444.93	1.32	-4033	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	561	25.75	0.88	12	0.06	173.00	5090.00	8590	20221117	-48.14	4380	20231030	1.71	6640	-32.91	20230117	4380	1.71	20231030	8590	-48.14	20221117	4380	1.71	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
112	20231113	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4465	30	2	0.68	21951345	4934	24.16	4440	4495	4420	5760	3105	4435	4449.00	1.32	-2728	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	563	25.81	0.88	12	0.04	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
113	20231113	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4495	60	2	1.35	2432380	547	2.68	4440	4495	4440	5760	3105	4435	4446.76	1.32	-20	4548	4491	4458	4401	4368	4475	4385	63	1325	500	3190	5	1	12600000	566	25.98	0.88	12	0.00	173.00	5090.00	8590	20221117	-47.67	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	8590	-47.67	20221117	4380	2.63	20231030	3.39	N	100660	500	63 억	166737	N	N	N	N
114	20231110	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4435	-90	5	-1.99	89544345	20126	57.62	4505	4515	4425	5880	3170	4525	4449.30	1.35	-3877	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	559	25.64	0.87	12	0.16	173.00	5090.00	8590	20221117	-48.37	4380	20231030	1.26	6640	-33.21	20230117	4380	1.26	20231030	8590	-48.37	20221117	4380	1.26	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
115	20231110	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4440	-85	5	-1.88	79013300	17752	50.83	4505	4515	4425	5880	3170	4525	4450.95	1.35	-3684	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	559	25.66	0.87	12	0.14	173.00	5090.00	8590	20221117	-48.31	4380	20231030	1.37	6640	-33.13	20230117	4380	1.37	20231030	8590	-48.31	20221117	4380	1.37	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
116	20231110	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4460	-65	5	-1.44	69715755	15661	44.84	4505	4515	4425	5880	3170	4525	4451.55	1.35	-3979	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	562	25.78	0.88	12	0.12	173.00	5090.00	8590	20221117	-48.08	4380	20231030	1.83	6640	-32.83	20230117	4380	1.83	20231030	8590	-48.08	20221117	4380	1.83	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
117	20231110	130722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4465	-60	5	-1.33	64495165	14485	41.47	4505	4515	4425	5880	3170	4525	4452.55	1.35	-3840	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	563	25.81	0.88	12	0.11	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
118	20231110	120725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4465	-60	5	-1.33	63431300	14246	40.79	4505	4515	4425	5880	3170	4525	4452.57	1.35	-3929	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	563	25.81	0.88	12	0.11	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
119	20231110	110715	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4465	-60	5	-1.33	57103285	12823	36.71	4505	4515	4425	5880	3170	4525	4453.19	1.35	-4358	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	563	25.81	0.88	12	0.10	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
120	20231110	100723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4450	-75	5	-1.66	47284905	10615	30.39	4505	4515	4425	5880	3170	4525	4454.54	1.35	-3712	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	561	25.72	0.87	12	0.08	173.00	5090.00	8590	20221117	-48.20	4380	20231030	1.60	6640	-32.98	20230117	4380	1.60	20231030	8590	-48.20	20221117	4380	1.60	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
121	20231110	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4460	-65	5	-1.44	15144815	3387	9.70	4505	4505	4450	5880	3170	4525	4471.45	1.35	-1217	4581	4552	4511	4482	4441	4560	4490	63	1355	500	3250	5	1	12600000	562	25.78	0.88	12	0.03	173.00	5090.00	8590	20221117	-48.08	4380	20231030	1.83	6640	-32.83	20230117	4380	1.83	20231030	8590	-48.08	20221117	4380	1.83	20231030	3.40	N	100660	500	63 억	170614	N	N	N	N
122	20231109	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4525	5	2	0.11	154790915	34487	103.99	4525	4540	4470	5870	3165	4520	4488.38	1.39	-4119	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	570	26.16	0.89	12	0.27	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
123	20231109	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4480	-40	5	-0.88	147926400	32963	99.40	4525	4540	4470	5870	3165	4520	4487.65	1.39	-3725	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.26	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
124	20231109	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4495	-25	5	-0.55	140307525	31261	94.26	4525	4540	4475	5870	3165	4520	4488.26	1.39	-3384	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	566	25.98	0.88	12	0.25	173.00	5090.00	8590	20221117	-47.67	4380	20231030	2.63	6640	-32.30	20230117	4380	2.63	20231030	8590	-47.67	20221117	4380	2.63	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
125	20231109	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4475	-45	5	-1.00	139639755	31112	93.82	4525	4540	4475	5870	3165	4520	4488.29	1.39	-3467	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	564	25.87	0.88	12	0.25	173.00	5090.00	8590	20221117	-47.90	4380	20231030	2.17	6640	-32.61	20230117	4380	2.17	20231030	8590	-47.90	20221117	4380	2.17	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
126	20231109	120708	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4480	-40	5	-0.88	132167850	29444	88.79	4525	4540	4475	5870	3165	4520	4488.79	1.39	-2940	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.23	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
127	20231109	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4510	-10	5	-0.22	126677485	28218	85.09	4525	4540	4475	5870	3165	4520	4489.24	1.39	-2925	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	568	26.07	0.89	12	0.22	173.00	5090.00	8590	20221117	-47.50	4380	20231030	2.97	6640	-32.08	20230117	4380	2.97	20231030	8590	-47.50	20221117	4380	2.97	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
128	20231109	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4480	-40	5	-0.88	53643720	11952	36.04	4525	4540	4475	5870	3165	4520	4488.26	1.39	-5309	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	564	25.90	0.88	12	0.09	173.00	5090.00	8590	20221117	-47.85	4380	20231030	2.28	6640	-32.53	20230117	4380	2.28	20231030	8590	-47.85	20221117	4380	2.28	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
129	20231109	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4540	20	2	0.44	1930640	426	1.28	4525	4540	4525	5870	3165	4520	4532.02	1.39	-18	4683	4601	4558	4476	4433	4580	4455	63	1350	500	3250	5	1	12600000	572	26.24	0.89	12	0.00	173.00	5090.00	8590	20221117	-47.15	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	8590	-47.15	20221117	4380	3.65	20231030	3.39	N	100660	500	63 억	174733	N	N	N	N
130	20231108	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4520	-65	5	-1.42	150162425	32961	124.35	4590	4640	4515	5960	3210	4585	4555.83	1.39	-970	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	570	26.13	0.89	12	0.26	173.00	5090.00	8590	20221117	-47.38	4380	20231030	3.20	6640	-31.93	20230117	4380	3.20	20231030	8590	-47.38	20221117	4380	3.20	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
131	20231108	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4515	-70	5	-1.53	146706305	32196	121.47	4590	4640	4515	5960	3210	4585	4556.66	1.39	-870	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	569	26.10	0.89	12	0.26	173.00	5090.00	8590	20221117	-47.44	4380	20231030	3.08	6640	-32.00	20230117	4380	3.08	20231030	8590	-47.44	20221117	4380	3.08	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
132	20231108	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4550	-35	5	-0.76	91868785	20087	75.78	4590	4640	4525	5960	3210	4585	4573.54	1.39	1920	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	573	26.30	0.89	12	0.16	173.00	5090.00	8590	20221117	-47.03	4380	20231030	3.88	6640	-31.48	20230117	4380	3.88	20231030	8590	-47.03	20221117	4380	3.88	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
133	20231108	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4560	-25	5	-0.55	90908050	19876	74.99	4590	4640	4525	5960	3210	4585	4573.76	1.39	1920	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	575	26.36	0.90	12	0.16	173.00	5090.00	8590	20221117	-46.92	4380	20231030	4.11	6640	-31.33	20230117	4380	4.11	20231030	8590	-46.92	20221117	4380	4.11	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
134	20231108	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4570	-15	5	-0.33	78462990	17139	64.66	4590	4640	4525	5960	3210	4585	4578.04	1.39	1761	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	576	26.42	0.90	12	0.14	173.00	5090.00	8590	20221117	-46.80	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	8590	-46.80	20221117	4380	4.34	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
135	20231108	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4540	-45	5	-0.98	64222310	14008	52.85	4590	4640	4525	5960	3210	4585	4584.69	1.39	1370	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	572	26.24	0.89	12	0.11	173.00	5090.00	8590	20221117	-47.15	4380	20231030	3.65	6640	-31.63	20230117	4380	3.65	20231030	8590	-47.15	20221117	4380	3.65	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
136	20231108	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4615	30	2	0.65	41882825	9097	34.32	4590	4640	4580	5960	3210	4585	4604.03	1.39	1086	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	581	26.68	0.91	12	0.07	173.00	5090.00	8590	20221117	-46.27	4380	20231030	5.37	6640	-30.50	20230117	4380	5.37	20231030	8590	-46.27	20221117	4380	5.37	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
137	20231108	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4630	45	2	0.98	18743655	4078	15.39	4590	4630	4585	5960	3210	4585	4596.29	1.39	1187	4711	4647	4601	4537	4491	4625	4515	63	1375	500	3300	5	1	12600000	583	26.76	0.91	12	0.03	173.00	5090.00	8590	20221117	-46.10	4380	20231030	5.71	6640	-30.27	20230117	4380	5.71	20231030	8590	-46.10	20221117	4380	5.71	20231030	3.38	N	100660	500	63 억	174860	N	N	N	N
138	20231107	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4585	-65	5	-1.40	121888725	26505	83.89	4650	4665	4555	6040	3255	4650	4599.27	1.40	-1326	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	578	26.50	0.90	12	0.21	173.00	5090.00	8590	20221117	-46.62	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	8590	-46.62	20221117	4380	4.68	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
139	20231107	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	-50	5	-1.08	114493000	24892	78.78	4650	4665	4555	6040	3255	4650	4599.59	1.40	-928	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	580	26.59	0.90	12	0.20	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
140	20231107	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	-50	5	-1.08	98888300	21474	67.97	4650	4665	4560	6040	3255	4650	4605.02	1.40	-1168	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	580	26.59	0.90	12	0.17	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
141	20231107	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4630	-20	5	-0.43	73915650	16018	50.70	4650	4665	4560	6040	3255	4650	4614.54	1.40	-1643	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	583	26.76	0.91	12	0.13	173.00	5090.00	8590	20221117	-46.10	4380	20231030	5.71	6640	-30.27	20230117	4380	5.71	20231030	8590	-46.10	20221117	4380	5.71	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
142	20231107	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4585	-65	5	-1.40	66443150	14387	45.54	4650	4665	4570	6040	3255	4650	4618.28	1.40	-1543	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	578	26.50	0.90	12	0.11	173.00	5090.00	8590	20221117	-46.62	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	8590	-46.62	20221117	4380	4.68	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
143	20231107	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4645	-5	5	-0.11	45270520	9773	30.93	4650	4665	4600	6040	3255	4650	4632.20	1.40	-645	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	585	26.85	0.91	12	0.08	173.00	5090.00	8590	20221117	-45.93	4380	20231030	6.05	6640	-30.05	20230117	4380	6.05	20231030	8590	-45.93	20221117	4380	6.05	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
144	20231107	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4625	-25	5	-0.54	35164835	7589	24.02	4650	4665	4600	6040	3255	4650	4633.66	1.40	-694	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	583	26.73	0.91	12	0.06	173.00	5090.00	8590	20221117	-46.16	4380	20231030	5.59	6640	-30.35	20230117	4380	5.59	20231030	8590	-46.16	20221117	4380	5.59	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
145	20231107	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4630	-20	5	-0.43	11550020	2499	7.91	4650	4650	4600	6040	3255	4650	4621.86	1.40	-1067	4743	4696	4613	4566	4483	4720	4590	63	1390	500	3340	5	1	12600000	583	26.76	0.91	12	0.02	173.00	5090.00	8590	20221117	-46.10	4380	20231030	5.71	6640	-30.27	20230117	4380	5.71	20231030	8590	-46.10	20221117	4380	5.71	20231030	3.40	N	100660	500	63 억	176175	N	N	N	N
146	20231106	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	125	2	2.76	145205825	31506	75.07	4530	4660	4530	5880	3170	4525	4608.82	1.37	4083	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	586	26.88	0.91	12	0.25	173.00	5090.00	8590	20221117	-45.87	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	8590	-45.87	20221117	4380	6.16	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
147	20231106	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4650	125	2	2.76	138560585	30077	71.67	4530	4660	4530	5880	3170	4525	4606.86	1.37	4178	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	586	26.88	0.91	12	0.24	173.00	5090.00	8590	20221117	-45.87	4380	20231030	6.16	6640	-29.97	20230117	4380	6.16	20231030	8590	-45.87	20221117	4380	6.16	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
148	20231106	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4615	90	2	1.99	110224475	23975	57.13	4530	4640	4530	5880	3170	4525	4597.48	1.37	5005	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	581	26.68	0.91	12	0.19	173.00	5090.00	8590	20221117	-46.27	4380	20231030	5.37	6640	-30.50	20230117	4380	5.37	20231030	8590	-46.27	20221117	4380	5.37	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
149	20231106	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4620	95	2	2.10	92974460	20236	48.22	4530	4640	4530	5880	3170	4525	4594.51	1.37	4510	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	582	26.71	0.91	12	0.16	173.00	5090.00	8590	20221117	-46.22	4380	20231030	5.48	6640	-30.42	20230117	4380	5.48	20231030	8590	-46.22	20221117	4380	5.48	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
150	20231106	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4630	105	2	2.32	76248780	16608	39.57	4530	4640	4530	5880	3170	4525	4591.09	1.37	4679	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	583	26.76	0.91	12	0.13	173.00	5090.00	8590	20221117	-46.10	4380	20231030	5.71	6640	-30.27	20230117	4380	5.71	20231030	8590	-46.10	20221117	4380	5.71	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
151	20231106	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4625	100	2	2.21	65286875	14239	33.93	4530	4640	4530	5880	3170	4525	4585.07	1.37	4770	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	583	26.73	0.91	12	0.11	173.00	5090.00	8590	20221117	-46.16	4380	20231030	5.59	6640	-30.35	20230117	4380	5.59	20231030	8590	-46.16	20221117	4380	5.59	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
152	20231106	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4615	90	2	1.99	46780930	10242	24.40	4530	4620	4530	5880	3170	4525	4567.56	1.37	4589	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	581	26.68	0.91	12	0.08	173.00	5090.00	8590	20221117	-46.27	4380	20231030	5.37	6640	-30.50	20230117	4380	5.37	20231030	8590	-46.27	20221117	4380	5.37	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
153	20231106	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4570	45	2	0.99	23929870	5265	12.55	4530	4570	4530	5880	3170	4525	4545.08	1.37	2757	4631	4577	4546	4492	4461	4562	4477	63	1355	500	3250	5	1	12600000	576	26.42	0.90	12	0.04	173.00	5090.00	8590	20221117	-46.80	4380	20231030	4.34	6640	-31.17	20230117	4380	4.34	20231030	8590	-46.80	20221117	4380	4.34	20231030	3.40	N	100660	500	63 억	172097	N	N	N	N
154	20231103	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4525	-5	5	-0.11	190873505	41926	264.94	4555	4600	4515	5880	3175	4530	4552.63	1.27	11460	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	570	26.16	0.89	12	0.33	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
155	20231103	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4515	-15	5	-0.33	149458530	32788	207.19	4555	4600	4515	5880	3175	4530	4558.33	1.27	6081	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	569	26.10	0.89	12	0.26	173.00	5090.00	8590	20221117	-47.44	4380	20231030	3.08	6640	-32.00	20230117	4380	3.08	20231030	8590	-47.44	20221117	4380	3.08	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
156	20231103	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4585	55	2	1.21	78552410	17173	108.52	4555	4600	4535	5880	3175	4530	4574.18	1.27	1195	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	578	26.50	0.90	12	0.14	173.00	5090.00	8590	20221117	-46.62	4380	20231030	4.68	6640	-30.95	20230117	4380	4.68	20231030	8590	-46.62	20221117	4380	4.68	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
157	20231103	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4600	70	2	1.55	67414610	14742	93.16	4555	4600	4535	5880	3175	4530	4572.96	1.27	-166	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	580	26.59	0.90	12	0.12	173.00	5090.00	8590	20221117	-46.45	4380	20231030	5.02	6640	-30.72	20230117	4380	5.02	20231030	8590	-46.45	20221117	4380	5.02	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
158	20231103	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4580	50	2	1.10	42807965	9385	59.30	4555	4585	4535	5880	3175	4530	4561.32	1.27	-1856	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	577	26.47	0.90	12	0.07	173.00	5090.00	8590	20221117	-46.68	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	8590	-46.68	20221117	4380	4.57	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
159	20231103	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4580	50	2	1.10	39806940	8729	55.16	4555	4585	4535	5880	3175	4530	4560.31	1.27	-2047	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	577	26.47	0.90	12	0.07	173.00	5090.00	8590	20221117	-46.68	4380	20231030	4.57	6640	-31.02	20230117	4380	4.57	20231030	8590	-46.68	20221117	4380	4.57	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
160	20231103	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4555	25	2	0.55	29663870	6512	41.15	4555	4570	4535	5880	3175	4530	4555.26	1.27	-2176	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	574	26.33	0.89	12	0.05	173.00	5090.00	8590	20221117	-46.97	4380	20231030	4.00	6640	-31.40	20230117	4380	4.00	20231030	8590	-46.97	20221117	4380	4.00	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
161	20231103	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4535	5	2	0.11	21188895	4652	29.40	4555	4560	4535	5880	3175	4530	4554.79	1.27	-1965	4590	4560	4510	4480	4430	4575	4495	63	1350	500	3260	5	1	12600000	571	26.21	0.89	12	0.04	173.00	5090.00	8590	20221117	-47.21	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	8590	-47.21	20221117	4380	3.54	20231030	3.60	N	100660	500	63 억	159851	N	N	N	N
162	20231102	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4530	100	2	2.26	70374890	15622	120.04	4465	4540	4460	5750	3105	4430	4504.83	1.22	6104	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	571	26.18	0.89	12	0.12	173.00	5090.00	8590	20221117	-47.26	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	8590	-47.26	20221117	4380	3.42	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
163	20231102	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4535	105	2	2.37	68447320	15196	116.77	4465	4540	4460	5750	3105	4430	4504.30	1.22	6050	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	571	26.21	0.89	12	0.12	173.00	5090.00	8590	20221117	-47.21	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	8590	-47.21	20221117	4380	3.54	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
164	20231102	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4525	95	2	2.14	63468625	14095	108.31	4465	4535	4460	5750	3105	4430	4502.92	1.22	5627	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	570	26.16	0.89	12	0.11	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
165	20231102	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4530	100	2	2.26	61313165	13619	104.65	4465	4535	4460	5750	3105	4430	4502.03	1.22	5485	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	571	26.18	0.89	12	0.11	173.00	5090.00	8590	20221117	-47.26	4380	20231030	3.42	6640	-31.78	20230117	4380	3.42	20231030	8590	-47.26	20221117	4380	3.42	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
166	20231102	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4525	95	2	2.14	43298275	9637	74.05	4465	4535	4460	5750	3105	4430	4492.92	1.22	2773	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	570	26.16	0.89	12	0.08	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
167	20231102	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4525	95	2	2.14	38567505	8589	66.00	4465	4535	4460	5750	3105	4430	4490.34	1.22	2834	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	570	26.16	0.89	12	0.07	173.00	5090.00	8590	20221117	-47.32	4380	20231030	3.31	6640	-31.85	20230117	4380	3.31	20231030	8590	-47.32	20221117	4380	3.31	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
168	20231102	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4535	105	2	2.37	35071155	7816	60.06	4465	4535	4460	5750	3105	4430	4487.10	1.22	2834	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	571	26.21	0.89	12	0.06	173.00	5090.00	8590	20221117	-47.21	4380	20231030	3.54	6640	-31.70	20230117	4380	3.54	20231030	8590	-47.21	20221117	4380	3.54	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
169	20231102	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4485	55	2	1.24	20787030	4644	35.68	4465	4485	4465	5750	3105	4430	4476.10	1.22	2013	4490	4460	4440	4410	4390	4475	4425	63	1320	500	3180	5	1	12600000	565	25.92	0.88	12	0.04	173.00	5090.00	8590	20221117	-47.79	4380	20231030	2.40	6640	-32.45	20230117	4380	2.40	20231030	8590	-47.79	20221117	4380	2.40	20231030	3.68	N	100660	500	63 억	153747	N	N	N	N
170	20231101	160627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4430	20	2	0.45	57130005	12854	33.28	4425	4470	4420	5730	3090	4410	4444.53	1.21	1145	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	558	25.61	0.87	12	0.10	173.00	5090.00	8590	20221117	-48.43	4380	20231030	1.14	6640	-33.28	20230117	4380	1.14	20231030	8590	-48.43	20221117	4380	1.14	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
171	20231101	150627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4450	40	2	0.91	52620085	11836	30.64	4425	4470	4420	5730	3090	4410	4445.77	1.21	1154	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	561	25.72	0.87	12	0.09	173.00	5090.00	8590	20221117	-48.20	4380	20231030	1.60	6640	-32.98	20230117	4380	1.60	20231030	8590	-48.20	20221117	4380	1.60	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
172	20231101	140622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4450	40	2	0.91	47542055	10693	27.68	4425	4470	4420	5730	3090	4410	4446.09	1.21	1433	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	561	25.72	0.87	12	0.08	173.00	5090.00	8590	20221117	-48.20	4380	20231030	1.60	6640	-32.98	20230117	4380	1.60	20231030	8590	-48.20	20221117	4380	1.60	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
173	20231101	130626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4455	45	2	1.02	40533455	9119	23.61	4425	4470	4420	5730	3090	4410	4444.95	1.21	1381	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	561	25.75	0.88	12	0.07	173.00	5090.00	8590	20221117	-48.14	4380	20231030	1.71	6640	-32.91	20230117	4380	1.71	20231030	8590	-48.14	20221117	4380	1.71	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
174	20231101	120641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4465	55	2	1.25	32022960	7208	18.66	4425	4470	4420	5730	3090	4410	4442.70	1.21	1391	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	563	25.81	0.88	12	0.06	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
175	20231101	110644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4440	30	2	0.68	29344855	6607	17.11	4425	4465	4420	5730	3090	4410	4441.48	1.21	1445	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	559	25.66	0.87	12	0.05	173.00	5090.00	8590	20221117	-48.31	4380	20231030	1.37	6640	-33.13	20230117	4380	1.37	20231030	8590	-48.31	20221117	4380	1.37	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
176	20231101	100636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4465	55	2	1.25	19634550	4418	11.44	4425	4465	4425	5730	3090	4410	4444.22	1.21	1564	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	563	25.81	0.88	12	0.04	173.00	5090.00	8590	20221117	-48.02	4380	20231030	1.94	6640	-32.76	20230117	4380	1.94	20231030	8590	-48.02	20221117	4380	1.94	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N
177	20231101	090636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	4435	25	2	0.57	2691955	608	1.57	4425	4435	4425	5730	3090	4410	4427.56	1.21	66	4623	4516	4458	4351	4293	4487	4322	63	1320	500	3170	5	1	12600000	559	25.64	0.87	12	0.00	173.00	5090.00	8590	20221117	-48.37	4380	20231030	1.26	6640	-33.21	20230117	4380	1.26	20231030	8590	-48.37	20221117	4380	1.26	20231030	3.78	N	100660	500	63 억	152602	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History