KissMeData/417010/price/prices-20231101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161329	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15560	230	2	1.50	1120726770	71840	120.90	15330	15750	15330	19920	10740	15330	15600.40	2.44	18357	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	2980	64.03	14.58	12	0.38	243.00	1067.00	39450	20230330	-60.56	13880	20231113	12.10	39450	-60.56	20230330	13880	12.10	20231113	39450	-60.56	20230330	13880	12.10	20231113	2.37	N	417010	500	95 억	466456	N	N	311	N	N
3	20231130	151327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	220	2	1.44	1086290860	69629	117.18	15330	15750	15330	19920	10740	15330	15601.13	2.44	17901	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	2978	63.99	14.57	12	0.36	243.00	1067.00	39450	20230330	-60.58	13880	20231113	12.03	39450	-60.58	20230330	13880	12.03	20231113	39450	-60.58	20230330	13880	12.03	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
4	20231130	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	220	2	1.44	913621450	58518	98.48	15330	15750	15330	19920	10740	15330	15612.66	2.44	15870	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	2978	63.99	14.57	12	0.31	243.00	1067.00	39450	20230330	-60.58	13880	20231113	12.03	39450	-60.58	20230330	13880	12.03	20231113	39450	-60.58	20230330	13880	12.03	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
5	20231130	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	220	2	1.44	831996000	53274	89.65	15330	15750	15330	19920	10740	15330	15617.30	2.44	14634	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	2978	63.99	14.57	12	0.28	243.00	1067.00	39450	20230330	-60.58	13880	20231113	12.03	39450	-60.58	20230330	13880	12.03	20231113	39450	-60.58	20230330	13880	12.03	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
6	20231130	121338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15680	350	2	2.28	644015330	41196	69.33	15330	15750	15330	19920	10740	15330	15632.96	2.44	17505	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	3003	64.53	14.70	12	0.22	243.00	1067.00	39450	20230330	-60.25	13880	20231113	12.97	39450	-60.25	20230330	13880	12.97	20231113	39450	-60.25	20230330	13880	12.97	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
7	20231130	111331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15580	250	2	1.63	540245250	34564	58.17	15330	15750	15330	19920	10740	15330	15630.29	2.44	17973	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	2984	64.12	14.60	12	0.18	243.00	1067.00	39450	20230330	-60.51	13880	20231113	12.25	39450	-60.51	20230330	13880	12.25	20231113	39450	-60.51	20230330	13880	12.25	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
8	20231130	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15610	280	2	1.83	470836080	30113	50.68	15330	15750	15330	19920	10740	15330	15635.64	2.44	17427	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	2990	64.24	14.63	12	0.16	243.00	1067.00	39450	20230330	-60.43	13880	20231113	12.46	39450	-60.43	20230330	13880	12.46	20231113	39450	-60.43	20230330	13880	12.46	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
9	20231130	091324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15720	390	2	2.54	143377580	9207	15.49	15330	15720	15330	19920	10740	15330	15572.67	2.44	5958	15723	15526	15413	15216	15103	15470	15160	96	4590	500	10730	10	1	19154328	3011	64.69	14.73	12	0.05	243.00	1067.00	39450	20230330	-60.15	13880	20231113	13.26	39450	-60.15	20230330	13880	13.26	20231113	39450	-60.15	20230330	13880	13.26	20231113	2.37	N	417010	500	95 억	466456	N	N	95	N	N
10	20231129	161317	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15330	-140	5	-0.90	917400000	59360	78.18	15430	15610	15300	20100	10830	15470	15455.09	2.45	-2291	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2936	63.09	14.37	12	0.31	243.00	1067.00	39450	20230330	-61.14	13880	20231113	10.45	39450	-61.14	20230330	13880	10.45	20231113	39450	-61.14	20230330	13880	10.45	20231113	2.35	N	417010	500	95 억	468747	N	N	95	N	N
11	20231129	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15390	-80	5	-0.52	890635370	57615	75.88	15430	15610	15300	20100	10830	15470	15458.39	2.45	-2146	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2948	63.33	14.42	12	0.30	243.00	1067.00	39450	20230330	-60.99	13880	20231113	10.88	39450	-60.99	20230330	13880	10.88	20231113	39450	-60.99	20230330	13880	10.88	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
12	20231129	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15440	-30	5	-0.19	667346680	43099	56.76	15430	15610	15410	20100	10830	15470	15484.04	2.45	-82	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2957	63.54	14.47	12	0.23	243.00	1067.00	39450	20230330	-60.86	13880	20231113	11.24	39450	-60.86	20230330	13880	11.24	20231113	39450	-60.86	20230330	13880	11.24	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
13	20231129	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15420	-50	5	-0.32	555454450	35848	47.21	15430	15610	15410	20100	10830	15470	15494.71	2.45	-836	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2954	63.46	14.45	12	0.19	243.00	1067.00	39450	20230330	-60.91	13880	20231113	11.10	39450	-60.91	20230330	13880	11.10	20231113	39450	-60.91	20230330	13880	11.10	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
14	20231129	121324	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	40	2	0.26	412662050	26600	35.03	15430	15610	15430	20100	10830	15470	15513.61	2.45	1310	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2971	63.83	14.54	12	0.14	243.00	1067.00	39450	20230330	-60.68	13880	20231113	11.74	39450	-60.68	20230330	13880	11.74	20231113	39450	-60.68	20230330	13880	11.74	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
15	20231129	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15530	60	2	0.39	351861160	22679	29.87	15430	15610	15430	20100	10830	15470	15514.84	2.45	1306	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2975	63.91	14.55	12	0.12	243.00	1067.00	39450	20230330	-60.63	13880	20231113	11.89	39450	-60.63	20230330	13880	11.89	20231113	39450	-60.63	20230330	13880	11.89	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
16	20231129	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15530	60	2	0.39	254821020	16433	21.64	15430	15610	15430	20100	10830	15470	15506.66	2.45	32	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2975	63.91	14.55	12	0.09	243.00	1067.00	39450	20230330	-60.63	13880	20231113	11.89	39450	-60.63	20230330	13880	11.89	20231113	39450	-60.63	20230330	13880	11.89	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
17	20231129	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	30	2	0.19	96355730	6208	8.18	15430	15610	15430	20100	10830	15470	15521.22	2.45	3147	16050	15760	15480	15190	14910	15620	15050	96	4630	500	10820	10	1	19154328	2969	63.79	14.53	12	0.03	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	39450	-60.71	20230330	13880	11.67	20231113	39450	-60.71	20230330	13880	11.67	20231113	2.35	N	417010	500	95 억	468747	N	N	0	N	N
18	20231128	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15470	-70	5	-0.45	1174798660	75694	19.61	15770	15770	15200	20200	10880	15540	15520.38	2.48	-6110	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2963	63.66	14.50	12	0.40	243.00	1067.00	39450	20230330	-60.79	13880	20231113	11.46	39450	-60.79	20230330	13880	11.46	20231113	39450	-60.79	20230330	13880	11.46	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
19	20231128	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15500	-40	5	-0.26	1124680310	72455	18.77	15770	15770	15200	20200	10880	15540	15522.47	2.48	-6031	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2969	63.79	14.53	12	0.38	243.00	1067.00	39450	20230330	-60.71	13880	20231113	11.67	39450	-60.71	20230330	13880	11.67	20231113	39450	-60.71	20230330	13880	11.67	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
20	20231128	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	0	3	0.00	1012602360	65234	16.90	15770	15770	15200	20200	10880	15540	15522.62	2.48	-4044	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2977	63.95	14.56	12	0.34	243.00	1067.00	39450	20230330	-60.61	13880	20231113	11.96	39450	-60.61	20230330	13880	11.96	20231113	39450	-60.61	20230330	13880	11.96	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
21	20231128	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15530	-10	5	-0.06	961540300	61947	16.05	15770	15770	15200	20200	10880	15540	15521.98	2.48	-3165	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2975	63.91	14.55	12	0.32	243.00	1067.00	39450	20230330	-60.63	13880	20231113	11.89	39450	-60.63	20230330	13880	11.89	20231113	39450	-60.63	20230330	13880	11.89	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
22	20231128	121315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15550	10	2	0.06	868668260	55969	14.50	15770	15770	15200	20200	10880	15540	15520.52	2.48	6	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2978	63.99	14.57	12	0.29	243.00	1067.00	39450	20230330	-60.58	13880	20231113	12.03	39450	-60.58	20230330	13880	12.03	20231113	39450	-60.58	20230330	13880	12.03	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
23	20231128	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-90	5	-0.58	758907230	48909	12.67	15770	15770	15200	20200	10880	15540	15516.72	2.48	-516	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2959	63.58	14.48	12	0.26	243.00	1067.00	39450	20230330	-60.84	13880	20231113	11.31	39450	-60.84	20230330	13880	11.31	20231113	39450	-60.84	20230330	13880	11.31	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
24	20231128	101310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15650	110	2	0.71	504853490	32497	8.42	15770	15770	15200	20200	10880	15540	15535.39	2.48	-3257	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2998	64.40	14.67	12	0.17	243.00	1067.00	39450	20230330	-60.33	13880	20231113	12.75	39450	-60.33	20230330	13880	12.75	20231113	39450	-60.33	20230330	13880	12.75	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
25	20231128	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15570	30	2	0.19	229523250	14832	3.84	15770	15770	15200	20200	10880	15540	15474.87	2.48	-3229	17046	16292	15646	14892	14246	15970	14570	96	4660	500	10870	10	1	19154328	2982	64.07	14.59	12	0.08	243.00	1067.00	39450	20230330	-60.53	13880	20231113	12.18	39450	-60.53	20230330	13880	12.18	20231113	39450	-60.53	20230330	13880	12.18	20231113	2.46	N	417010	500	95 억	475201	N	N	7	N	N
26	20231127	161301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	110	2	0.71	6053741340	383626	293.49	15760	16400	15000	20050	10810	15430	15780.50	2.59	-22680	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2977	63.95	14.56	12	2.00	243.00	1067.00	39450	20230330	-60.61	13880	20231113	11.96	39450	-60.61	20230330	13880	11.96	20231113	39450	-60.61	20230330	13880	11.96	20231113	2.47	N	417010	500	95 억	495920	N	N	7	N	N
27	20231127	151314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15560	130	2	0.84	5957807520	377455	288.77	15760	16400	15000	20050	10810	15430	15784.18	2.59	-21594	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2980	64.03	14.58	12	1.97	243.00	1067.00	39450	20230330	-60.56	13880	20231113	12.10	39450	-60.56	20230330	13880	12.10	20231113	39450	-60.56	20230330	13880	12.10	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
28	20231127	141311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15990	560	2	3.63	2886078410	185039	141.56	15760	16200	15000	20050	10810	15430	15597.16	2.59	-16344	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	3063	65.80	14.99	12	0.97	243.00	1067.00	39450	20230330	-59.47	13880	20231113	15.20	39450	-59.47	20230330	13880	15.20	20231113	39450	-59.47	20230330	13880	15.20	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
29	20231127	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15390	-40	5	-0.26	1682732990	108533	83.03	15760	16000	15000	20050	10810	15430	15504.36	2.59	-11515	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2948	63.33	14.42	12	0.57	243.00	1067.00	39450	20230330	-60.99	13880	20231113	10.88	39450	-60.99	20230330	13880	10.88	20231113	39450	-60.99	20230330	13880	10.88	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
30	20231127	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15420	-10	5	-0.06	1592140410	102643	78.53	15760	16000	15000	20050	10810	15430	15511.46	2.59	-10610	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2954	63.46	14.45	12	0.54	243.00	1067.00	39450	20230330	-60.91	13880	20231113	11.10	39450	-60.91	20230330	13880	11.10	20231113	39450	-60.91	20230330	13880	11.10	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
31	20231127	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15350	-80	5	-0.52	1467368620	94565	72.35	15760	16000	15000	20050	10810	15430	15517.06	2.59	-11214	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2940	63.17	14.39	12	0.49	243.00	1067.00	39450	20230330	-61.09	13880	20231113	10.59	39450	-61.09	20230330	13880	10.59	20231113	39450	-61.09	20230330	13880	10.59	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
32	20231127	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15260	-170	5	-1.10	1283676140	82588	63.18	15760	16000	15000	20050	10810	15430	15543.17	2.59	-9411	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2923	62.80	14.30	12	0.43	243.00	1067.00	39450	20230330	-61.32	13880	20231113	9.94	39450	-61.32	20230330	13880	9.94	20231113	39450	-61.32	20230330	13880	9.94	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
33	20231127	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15610	180	2	1.17	194042470	12357	9.45	15760	15880	15480	20050	10810	15430	15703.70	2.59	1263	16396	15912	15316	14832	14236	16155	15075	96	4620	500	10800	10	1	19154328	2990	64.24	14.63	12	0.06	243.00	1067.00	39450	20230330	-60.43	13880	20231113	12.46	39450	-60.43	20230330	13880	12.46	20231113	39450	-60.43	20230330	13880	12.46	20231113	2.47	N	417010	500	95 억	495920	N	N	0	N	N
34	20231124	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15430	420	2	2.80	1989779500	130388	280.63	15010	15800	14720	19510	10510	15010	15260.36	2.50	15842	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2956	63.50	14.46	12	0.68	243.00	1067.00	39450	20230330	-60.89	13880	20231113	11.17	39450	-60.89	20230330	13880	11.17	20231113	39450	-60.89	20230330	13880	11.17	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
35	20231124	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15530	520	2	3.46	1925852200	126251	271.72	15010	15800	14720	19510	10510	15010	15254.15	2.50	14834	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2975	63.91	14.55	12	0.66	243.00	1067.00	39450	20230330	-60.63	13880	20231113	11.89	39450	-60.63	20230330	13880	11.89	20231113	39450	-60.63	20230330	13880	11.89	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
36	20231124	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	80	2	0.53	930050510	62197	133.86	15010	15230	14720	19510	10510	15010	14953.30	2.50	139	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2890	62.10	14.14	12	0.32	243.00	1067.00	39450	20230330	-61.75	13880	20231113	8.72	39450	-61.75	20230330	13880	8.72	20231113	39450	-61.75	20230330	13880	8.72	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
37	20231124	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14980	-30	5	-0.20	773373050	51810	111.51	15010	15230	14720	19510	10510	15010	14927.10	2.50	4623	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2869	61.65	14.04	12	0.27	243.00	1067.00	39450	20230330	-62.03	13880	20231113	7.93	39450	-62.03	20230330	13880	7.93	20231113	39450	-62.03	20230330	13880	7.93	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
38	20231124	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15040	30	2	0.20	734295700	49198	105.89	15010	15230	14720	19510	10510	15010	14925.32	2.50	4682	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2881	61.89	14.10	12	0.26	243.00	1067.00	39450	20230330	-61.88	13880	20231113	8.36	39450	-61.88	20230330	13880	8.36	20231113	39450	-61.88	20230330	13880	8.36	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
39	20231124	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14750	-260	5	-1.73	474154320	31880	68.61	15010	15140	14720	19510	10510	15010	14873.10	2.50	1265	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2825	60.70	13.82	12	0.17	243.00	1067.00	39450	20230330	-62.61	13880	20231113	6.27	39450	-62.61	20230330	13880	6.27	20231113	39450	-62.61	20230330	13880	6.27	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
40	20231124	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14790	-220	5	-1.47	328114500	22002	47.35	15010	15140	14720	19510	10510	15010	14912.94	2.50	3850	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2833	60.86	13.86	12	0.11	243.00	1067.00	39450	20230330	-62.51	13880	20231113	6.56	39450	-62.51	20230330	13880	6.56	20231113	39450	-62.51	20230330	13880	6.56	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
41	20231124	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14990	-20	5	-0.13	104574040	6954	14.97	15010	15140	14990	19510	10510	15010	15037.97	2.50	2417	15390	15200	15100	14910	14810	15150	14860	96	4500	500	10500	10	1	19154328	2871	61.69	14.05	12	0.04	243.00	1067.00	39450	20230330	-62.00	13880	20231113	8.00	39450	-62.00	20230330	13880	8.00	20231113	39450	-62.00	20230330	13880	8.00	20231113	2.42	N	417010	500	95 억	479686	N	N	8	N	N
42	20231123	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15010	-160	5	-1.05	690194870	45691	43.99	15170	15290	15000	19720	10620	15170	15105.79	2.54	-7377	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2875	61.77	14.07	12	0.24	243.00	1067.00	39450	20230330	-61.95	13880	20231113	8.14	39450	-61.95	20230330	13880	8.14	20231113	39450	-61.95	20230330	13880	8.14	20231113	2.46	N	417010	500	95 억	486670	N	N	8	N	N
43	20231123	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15060	-110	5	-0.73	662808060	43868	42.23	15170	15290	15000	19720	10620	15170	15109.15	2.54	-6940	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2885	61.98	14.11	12	0.23	243.00	1067.00	39450	20230330	-61.83	13880	20231113	8.50	39450	-61.83	20230330	13880	8.50	20231113	39450	-61.83	20230330	13880	8.50	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
44	20231123	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15120	-50	5	-0.33	510489840	33750	32.49	15170	15290	15040	19720	10620	15170	15125.62	2.54	-3247	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2896	62.22	14.17	12	0.18	243.00	1067.00	39450	20230330	-61.67	13880	20231113	8.93	39450	-61.67	20230330	13880	8.93	20231113	39450	-61.67	20230330	13880	8.93	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
45	20231123	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	-60	5	-0.40	395409890	26128	25.15	15170	15290	15040	19720	10620	15170	15133.57	2.54	399	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2894	62.18	14.16	12	0.14	243.00	1067.00	39450	20230330	-61.70	13880	20231113	8.86	39450	-61.70	20230330	13880	8.86	20231113	39450	-61.70	20230330	13880	8.86	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
46	20231123	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15120	-50	5	-0.33	354947300	23451	22.58	15170	15290	15040	19720	10620	15170	15135.70	2.54	1778	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2896	62.22	14.17	12	0.12	243.00	1067.00	39450	20230330	-61.67	13880	20231113	8.93	39450	-61.67	20230330	13880	8.93	20231113	39450	-61.67	20230330	13880	8.93	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
47	20231123	111330	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15140	-30	5	-0.20	312132020	20625	19.86	15170	15290	15040	19720	10620	15170	15133.67	2.54	2373	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2900	62.30	14.19	12	0.11	243.00	1067.00	39450	20230330	-61.62	13880	20231113	9.08	39450	-61.62	20230330	13880	9.08	20231113	39450	-61.62	20230330	13880	9.08	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
48	20231123	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15180	10	2	0.07	251638710	16638	16.02	15170	15290	15040	19720	10620	15170	15124.34	2.54	1758	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2908	62.47	14.23	12	0.09	243.00	1067.00	39450	20230330	-61.52	13880	20231113	9.37	39450	-61.52	20230330	13880	9.37	20231113	39450	-61.52	20230330	13880	9.37	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
49	20231123	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15170	0	3	0.00	41775040	2768	2.66	15170	15170	15080	19720	10620	15170	15092.14	2.54	735	15816	15492	15276	14952	14736	15385	14845	96	4550	500	10610	10	1	19154328	2906	62.43	14.22	12	0.01	243.00	1067.00	39450	20230330	-61.55	13880	20231113	9.29	39450	-61.55	20230330	13880	9.29	20231113	39450	-61.55	20230330	13880	9.29	20231113	2.46	N	417010	500	95 억	486670	N	N	9	N	N
50	20231122	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15170	-610	5	-3.87	1572343430	103402	45.86	15600	15600	15060	20500	11050	15780	15206.14	2.76	-41318	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2906	62.43	14.22	12	0.54	243.00	1067.00	39450	20230330	-61.55	13880	20231113	9.29	39450	-61.55	20230330	13880	9.29	20231113	39450	-61.55	20230330	13880	9.29	20231113	2.48	N	417010	500	95 억	528575	N	N	9	N	N
51	20231122	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15170	-610	5	-3.87	1517579560	99792	44.25	15600	15600	15060	20500	11050	15780	15207.42	2.76	-39890	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2906	62.43	14.22	12	0.52	243.00	1067.00	39450	20230330	-61.55	13880	20231113	9.29	39450	-61.55	20230330	13880	9.29	20231113	39450	-61.55	20230330	13880	9.29	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
52	20231122	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	-690	5	-4.37	1246115780	81801	36.28	15600	15600	15070	20500	11050	15780	15233.50	2.76	-37918	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2890	62.10	14.14	12	0.43	243.00	1067.00	39450	20230330	-61.75	13880	20231113	8.72	39450	-61.75	20230330	13880	8.72	20231113	39450	-61.75	20230330	13880	8.72	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
53	20231122	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	-670	5	-4.25	1029619080	67457	29.92	15600	15600	15110	20500	11050	15780	15263.33	2.76	-33793	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2894	62.18	14.16	12	0.35	243.00	1067.00	39450	20230330	-61.70	13880	20231113	8.86	39450	-61.70	20230330	13880	8.86	20231113	39450	-61.70	20230330	13880	8.86	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
54	20231122	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15170	-610	5	-3.87	849732490	55581	24.65	15600	15600	15120	20500	11050	15780	15288.17	2.76	-26301	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2906	62.43	14.22	12	0.29	243.00	1067.00	39450	20230330	-61.55	13880	20231113	9.29	39450	-61.55	20230330	13880	9.29	20231113	39450	-61.55	20230330	13880	9.29	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
55	20231122	111411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15170	-610	5	-3.87	750217220	49018	21.74	15600	15600	15150	20500	11050	15780	15304.92	2.76	-24563	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2906	62.43	14.22	12	0.26	243.00	1067.00	39450	20230330	-61.55	13880	20231113	9.29	39450	-61.55	20230330	13880	9.29	20231113	39450	-61.55	20230330	13880	9.29	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
56	20231122	101328	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15310	-470	5	-2.98	455916250	29708	13.17	15600	15600	15210	20500	11050	15780	15346.57	2.76	-10234	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2933	63.00	14.35	12	0.16	243.00	1067.00	39450	20230330	-61.19	13880	20231113	10.30	39450	-61.19	20230330	13880	10.30	20231113	39450	-61.19	20230330	13880	10.30	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
57	20231122	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15280	-500	5	-3.17	209770420	13643	6.05	15600	15600	15210	20500	11050	15780	15375.65	2.76	-2981	16846	16312	15406	14872	13966	16580	15140	96	4720	500	11040	10	1	19154328	2927	62.88	14.32	12	0.07	243.00	1067.00	39450	20230330	-61.27	13880	20231113	10.09	39450	-61.27	20230330	13880	10.09	20231113	39450	-61.27	20230330	13880	10.09	20231113	2.48	N	417010	500	95 억	528575	N	N	0	N	N
58	20231121	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	1060	2	7.20	3441076880	224738	392.44	14740	15940	14500	19130	10310	14720	15310.48	2.69	15986	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	3023	64.94	14.79	12	1.17	243.00	1067.00	39450	20230330	-60.00	13880	20231113	13.69	39450	-60.00	20230330	13880	13.69	20231113	39450	-60.00	20230330	13880	13.69	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
59	20231121	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	980	2	6.66	3111375860	203876	356.01	14740	15940	14500	19130	10310	14720	15261.12	2.69	13264	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	3007	64.61	14.71	12	1.06	243.00	1067.00	39450	20230330	-60.20	13880	20231113	13.11	39450	-60.20	20230330	13880	13.11	20231113	39450	-60.20	20230330	13880	13.11	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
60	20231121	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15320	600	2	4.08	2013350270	133446	233.02	14740	15380	14500	19130	10310	14720	15087.38	2.69	-1756	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	2934	63.05	14.36	12	0.70	243.00	1067.00	39450	20230330	-61.17	13880	20231113	10.37	39450	-61.17	20230330	13880	10.37	20231113	39450	-61.17	20230330	13880	10.37	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
61	20231121	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15090	370	2	2.51	1856373540	123122	215.00	14740	15380	14500	19130	10310	14720	15077.51	2.69	-5515	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	2890	62.10	14.14	12	0.64	243.00	1067.00	39450	20230330	-61.75	13880	20231113	8.72	39450	-61.75	20230330	13880	8.72	20231113	39450	-61.75	20230330	13880	8.72	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
62	20231121	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15070	350	2	2.38	1776170970	117821	205.74	14740	15380	14500	19130	10310	14720	15075.16	2.69	-6379	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	2887	62.02	14.12	12	0.62	243.00	1067.00	39450	20230330	-61.80	13880	20231113	8.57	39450	-61.80	20230330	13880	8.57	20231113	39450	-61.80	20230330	13880	8.57	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
63	20231121	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15200	480	2	3.26	1021856630	68174	119.05	14740	15380	14500	19130	10310	14720	14988.95	2.69	-9468	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	2911	62.55	14.25	12	0.36	243.00	1067.00	39450	20230330	-61.47	13880	20231113	9.51	39450	-61.47	20230330	13880	9.51	20231113	39450	-61.47	20230330	13880	9.51	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
64	20231121	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14610	-110	5	-0.75	252368660	17264	30.15	14740	14800	14500	19130	10310	14720	14618.20	2.69	-102	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	2798	60.12	13.69	12	0.09	243.00	1067.00	39450	20230330	-62.97	13880	20231113	5.26	39450	-62.97	20230330	13880	5.26	20231113	39450	-62.97	20230330	13880	5.26	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
65	20231121	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14740	20	2	0.14	49185170	3347	5.84	14740	14800	14600	19130	10310	14720	14695.30	2.69	-887	15253	14986	14583	14316	13913	15120	14450	96	4410	500	10300	10	1	19154328	2823	60.66	13.81	12	0.02	243.00	1067.00	39450	20230330	-62.64	13880	20231113	6.20	39450	-62.64	20230330	13880	6.20	20231113	39450	-62.64	20230330	13880	6.20	20231113	2.45	N	417010	500	95 억	515319	N	N	1	N	N
66	20231120	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14720	330	2	2.29	832430560	57076	67.70	14350	14850	14180	18700	10080	14390	14584.29	2.58	19714	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2820	60.58	13.80	12	0.30	243.00	1067.00	39450	20230330	-62.69	13880	20231113	6.05	39450	-62.69	20230330	13880	6.05	20231113	39450	-62.69	20230330	13880	6.05	20231113	2.47	N	417010	500	95 억	495126	N	N	1	N	N
67	20231120	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14750	360	2	2.50	813168590	55768	66.15	14350	14850	14180	18700	10080	14390	14581.29	2.58	19451	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2825	60.70	13.82	12	0.29	243.00	1067.00	39450	20230330	-62.61	13880	20231113	6.27	39450	-62.61	20230330	13880	6.27	20231113	39450	-62.61	20230330	13880	6.27	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
68	20231120	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14690	300	2	2.08	769029030	52774	62.60	14350	14850	14180	18700	10080	14390	14572.14	2.58	18612	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2814	60.45	13.77	12	0.28	243.00	1067.00	39450	20230330	-62.76	13880	20231113	5.84	39450	-62.76	20230330	13880	5.84	20231113	39450	-62.76	20230330	13880	5.84	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
69	20231120	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14560	170	2	1.18	690733250	47436	56.27	14350	14850	14180	18700	10080	14390	14561.39	2.58	17244	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2789	59.92	13.65	12	0.25	243.00	1067.00	39450	20230330	-63.09	13880	20231113	4.90	39450	-63.09	20230330	13880	4.90	20231113	39450	-63.09	20230330	13880	4.90	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
70	20231120	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14570	180	2	1.25	588486690	40416	47.94	14350	14850	14180	18700	10080	14390	14560.76	2.58	13381	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2791	59.96	13.66	12	0.21	243.00	1067.00	39450	20230330	-63.07	13880	20231113	4.97	39450	-63.07	20230330	13880	4.97	20231113	39450	-63.07	20230330	13880	4.97	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
71	20231120	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14640	250	2	1.74	449856730	30935	36.69	14350	14850	14180	18700	10080	14390	14542.02	2.58	8128	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2804	60.25	13.72	12	0.16	243.00	1067.00	39450	20230330	-62.89	13880	20231113	5.48	39450	-62.89	20230330	13880	5.48	20231113	39450	-62.89	20230330	13880	5.48	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
72	20231120	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14730	340	2	2.36	382279170	26330	31.23	14350	14850	14180	18700	10080	14390	14518.79	2.58	8314	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2821	60.62	13.81	12	0.14	243.00	1067.00	39450	20230330	-62.66	13880	20231113	6.12	39450	-62.66	20230330	13880	6.12	20231113	39450	-62.66	20230330	13880	6.12	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
73	20231120	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14400	10	2	0.07	131641910	9180	10.89	14350	14440	14180	18700	10080	14390	14340.05	2.58	2798	15250	14820	14590	14160	13930	14705	14045	96	4310	500	10070	10	1	19154328	2758	59.26	13.50	12	0.05	243.00	1067.00	39450	20230330	-63.50	13880	20231113	3.75	39450	-63.50	20230330	13880	3.75	20231113	39450	-63.50	20230330	13880	3.75	20231113	2.47	N	417010	500	95 억	495126	N	N	0	N	N
74	20231117	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14390	-640	5	-4.26	1219326330	84076	182.91	15020	15020	14360	19530	10530	15030	14501.87	2.73	-27604	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2756	59.22	13.49	12	0.44	243.00	1067.00	39450	20230330	-63.52	13880	20231113	3.67	39450	-63.52	20230330	13880	3.67	20231113	39450	-63.52	20230330	13880	3.67	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
75	20231117	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14390	-640	5	-4.26	1179457060	81305	176.88	15020	15020	14360	19530	10530	15030	14505.28	2.73	-26181	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2756	59.22	13.49	12	0.42	243.00	1067.00	39450	20230330	-63.52	13880	20231113	3.67	39450	-63.52	20230330	13880	3.67	20231113	39450	-63.52	20230330	13880	3.67	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
76	20231117	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14420	-610	5	-4.06	901346890	61991	134.86	15020	15020	14400	19530	10530	15030	14538.38	2.73	-17333	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2762	59.34	13.51	12	0.32	243.00	1067.00	39450	20230330	-63.45	13880	20231113	3.89	39450	-63.45	20230330	13880	3.89	20231113	39450	-63.45	20230330	13880	3.89	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
77	20231117	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14460	-570	5	-3.79	745395940	51187	111.36	15020	15020	14400	19530	10530	15030	14560.38	2.73	-14350	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2770	59.51	13.55	12	0.27	243.00	1067.00	39450	20230330	-63.35	13880	20231113	4.18	39450	-63.35	20230330	13880	4.18	20231113	39450	-63.35	20230330	13880	4.18	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
78	20231117	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14440	-590	5	-3.93	668517340	45872	99.80	15020	15020	14400	19530	10530	15030	14571.54	2.73	-13422	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2766	59.42	13.53	12	0.24	243.00	1067.00	39450	20230330	-63.40	13880	20231113	4.03	39450	-63.40	20230330	13880	4.03	20231113	39450	-63.40	20230330	13880	4.03	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
79	20231117	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14480	-550	5	-3.66	562453710	38540	83.84	15020	15020	14400	19530	10530	15030	14591.75	2.73	-11813	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2774	59.59	13.57	12	0.20	243.00	1067.00	39450	20230330	-63.30	13880	20231113	4.32	39450	-63.30	20230330	13880	4.32	20231113	39450	-63.30	20230330	13880	4.32	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
80	20231117	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14520	-510	5	-3.39	440860560	30136	65.56	15020	15020	14400	19530	10530	15030	14626.35	2.73	-8771	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2781	59.75	13.61	12	0.16	243.00	1067.00	39450	20230330	-63.19	13880	20231113	4.61	39450	-63.19	20230330	13880	4.61	20231113	39450	-63.19	20230330	13880	4.61	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
81	20231117	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14600	-430	5	-2.86	192195990	13083	28.46	15020	15020	14400	19530	10530	15030	14685.24	2.73	-3736	15503	15266	14933	14696	14363	15385	14815	96	4500	500	10520	10	1	19154328	2797	60.08	13.68	12	0.07	243.00	1067.00	39450	20230330	-62.99	13880	20231113	5.19	39450	-62.99	20230330	13880	5.19	20231113	39450	-62.99	20230330	13880	5.19	20231113	2.44	N	417010	500	95 억	522718	N	N	3	N	N
82	20231116	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15030	330	2	2.24	669228880	44853	37.54	14920	15170	14600	19110	10290	14700	14920.49	2.72	-3700	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2879	61.85	14.09	12	0.23	243.00	1067.00	39450	20230330	-61.90	13880	20231113	8.29	39450	-61.90	20230330	13880	8.29	20231113	39450	-61.90	20230330	13880	8.29	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
83	20231116	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14960	260	2	1.77	600843260	40293	33.72	14920	15170	14600	19110	10290	14700	14911.85	2.72	-4202	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2865	61.56	14.02	12	0.21	243.00	1067.00	39450	20230330	-62.08	13880	20231113	7.78	39450	-62.08	20230330	13880	7.78	20231113	39450	-62.08	20230330	13880	7.78	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
84	20231116	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15010	310	2	2.11	546000500	36634	30.66	14920	15170	14600	19110	10290	14700	14904.20	2.72	-4122	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2875	61.77	14.07	12	0.19	243.00	1067.00	39450	20230330	-61.95	13880	20231113	8.14	39450	-61.95	20230330	13880	8.14	20231113	39450	-61.95	20230330	13880	8.14	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
85	20231116	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	410	2	2.79	471548570	31673	26.51	14920	15170	14600	19110	10290	14700	14888.03	2.72	-3138	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2894	62.18	14.16	12	0.17	243.00	1067.00	39450	20230330	-61.70	13880	20231113	8.86	39450	-61.70	20230330	13880	8.86	20231113	39450	-61.70	20230330	13880	8.86	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
86	20231116	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15010	310	2	2.11	357695210	24132	20.20	14920	15100	14600	19110	10290	14700	14822.44	2.72	-2345	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2875	61.77	14.07	12	0.13	243.00	1067.00	39450	20230330	-61.95	13880	20231113	8.14	39450	-61.95	20230330	13880	8.14	20231113	39450	-61.95	20230330	13880	8.14	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
87	20231116	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14750	50	2	0.34	229754500	15585	13.04	14920	14960	14600	19110	10290	14700	14742.03	2.72	-3966	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2825	60.70	13.82	12	0.08	243.00	1067.00	39450	20230330	-62.61	13880	20231113	6.27	39450	-62.61	20230330	13880	6.27	20231113	39450	-62.61	20230330	13880	6.27	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
88	20231116	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14700	0	3	0.00	91874300	6238	5.22	14920	14920	14600	19110	10290	14700	14728.17	2.72	-3471	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2816	60.49	13.78	12	0.03	243.00	1067.00	39450	20230330	-62.74	13880	20231113	5.91	39450	-62.74	20230330	13880	5.91	20231113	39450	-62.74	20230330	13880	5.91	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
89	20231116	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14700	0	3	0.00	0	0	0.00	0	0	0	19110	10290	14700	0.00	2.72	0	15353	15026	14713	14386	14073	15190	14550	96	4410	500	10290	10	1	19154328	2816	60.49	13.78	12	0.00	243.00	1067.00	39450	20230330	-62.74	13880	20231113	5.91	39450	-62.74	20230330	13880	5.91	20231113	39450	-62.74	20230330	13880	5.91	20231113	2.50	N	417010	500	95 억	520519	N	N	0	N	N
90	20231115	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14700	560	2	3.96	1748107260	118855	144.91	14400	15040	14400	18380	9900	14140	14707.90	2.63	16557	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2816	60.49	13.78	12	0.62	243.00	1067.00	39450	20230330	-62.74	13880	20231113	5.91	39450	-62.74	20230330	13880	5.91	20231113	39450	-62.74	20230330	13880	5.91	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
91	20231115	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14680	540	2	3.82	1681448880	114315	139.38	14400	15040	14400	18380	9900	14140	14708.91	2.63	14654	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2812	60.41	13.76	12	0.60	243.00	1067.00	39450	20230330	-62.79	13880	20231113	5.76	39450	-62.79	20230330	13880	5.76	20231113	39450	-62.79	20230330	13880	5.76	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
92	20231115	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14830	690	2	4.88	1441716880	97989	119.47	14400	15040	14400	18380	9900	14140	14713.05	2.63	10889	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2841	61.03	13.90	12	0.51	243.00	1067.00	39450	20230330	-62.41	13880	20231113	6.84	39450	-62.41	20230330	13880	6.84	20231113	39450	-62.41	20230330	13880	6.84	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
93	20231115	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14930	790	2	5.59	1343516260	91384	111.42	14400	15040	14400	18380	9900	14140	14701.88	2.63	10887	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2860	61.44	13.99	12	0.48	243.00	1067.00	39450	20230330	-62.15	13880	20231113	7.56	39450	-62.15	20230330	13880	7.56	20231113	39450	-62.15	20230330	13880	7.56	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
94	20231115	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14890	750	2	5.30	1115794300	76140	92.83	14400	14930	14400	18380	9900	14140	14654.51	2.63	8188	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2852	61.28	13.96	12	0.40	243.00	1067.00	39450	20230330	-62.26	13880	20231113	7.28	39450	-62.26	20230330	13880	7.28	20231113	39450	-62.26	20230330	13880	7.28	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
95	20231115	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14700	560	2	3.96	941295170	64356	78.46	14400	14890	14400	18380	9900	14140	14626.38	2.63	2689	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2816	60.49	13.78	12	0.34	243.00	1067.00	39450	20230330	-62.74	13880	20231113	5.91	39450	-62.74	20230330	13880	5.91	20231113	39450	-62.74	20230330	13880	5.91	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
96	20231115	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14550	410	2	2.90	569473850	39118	47.69	14400	14700	14400	18380	9900	14140	14557.85	2.63	2457	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2787	59.88	13.64	12	0.20	243.00	1067.00	39450	20230330	-63.12	13880	20231113	4.83	39450	-63.12	20230330	13880	4.83	20231113	39450	-63.12	20230330	13880	4.83	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
97	20231115	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14630	490	2	3.47	318007320	21849	26.64	14400	14700	14400	18380	9900	14140	14554.78	2.63	2426	14426	14282	14146	14002	13866	14355	14075	96	4240	500	9890	10	1	19154328	2802	60.21	13.71	12	0.11	243.00	1067.00	39450	20230330	-62.92	13880	20231113	5.40	39450	-62.92	20230330	13880	5.40	20231113	39450	-62.92	20230330	13880	5.40	20231113	2.60	N	417010	500	95 억	504577	N	N	0	N	N
98	20231114	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	140	2	1.00	1151929040	81522	41.82	14010	14290	14010	18200	9800	14000	14130.46	2.58	6814	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2708	58.19	13.25	12	0.43	243.00	1067.00	39450	20230330	-64.16	13880	20231113	1.87	39450	-64.16	20230330	13880	1.87	20231113	39450	-64.16	20230330	13880	1.87	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
99	20231114	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14150	150	2	1.07	1123114470	79484	40.78	14010	14290	14010	18200	9800	14000	14130.26	2.58	7091	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2710	58.23	13.26	12	0.41	243.00	1067.00	39450	20230330	-64.13	13880	20231113	1.95	39450	-64.13	20230330	13880	1.95	20231113	39450	-64.13	20230330	13880	1.95	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
100	20231114	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14110	110	2	0.79	1053422770	74549	38.24	14010	14290	14010	18200	9800	14000	14130.81	2.58	7311	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2703	58.07	13.22	12	0.39	243.00	1067.00	39450	20230330	-64.23	13880	20231113	1.66	39450	-64.23	20230330	13880	1.66	20231113	39450	-64.23	20230330	13880	1.66	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
101	20231114	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	140	2	1.00	950648150	67263	34.51	14010	14290	14010	18200	9800	14000	14133.53	2.58	8058	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2708	58.19	13.25	12	0.35	243.00	1067.00	39450	20230330	-64.16	13880	20231113	1.87	39450	-64.16	20230330	13880	1.87	20231113	39450	-64.16	20230330	13880	1.87	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
102	20231114	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14150	150	2	1.07	824389810	58303	29.91	14010	14290	14010	18200	9800	14000	14140.03	2.58	9274	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2710	58.23	13.26	12	0.30	243.00	1067.00	39450	20230330	-64.13	13880	20231113	1.95	39450	-64.13	20230330	13880	1.95	20231113	39450	-64.13	20230330	13880	1.95	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
103	20231114	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14140	140	2	1.00	739994170	52326	26.84	14010	14290	14010	18200	9800	14000	14142.31	2.58	10623	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2708	58.19	13.25	12	0.27	243.00	1067.00	39450	20230330	-64.16	13880	20231113	1.87	39450	-64.16	20230330	13880	1.87	20231113	39450	-64.16	20230330	13880	1.87	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
104	20231114	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14200	200	2	1.43	479469230	33961	17.42	14010	14260	14010	18200	9800	14000	14118.63	2.58	8249	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2720	58.44	13.31	12	0.18	243.00	1067.00	39450	20230330	-64.01	13880	20231113	2.31	39450	-64.01	20230330	13880	2.31	20231113	39450	-64.01	20230330	13880	2.31	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
105	20231114	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14250	250	2	1.79	84151860	5945	3.05	14010	14260	14010	18200	9800	14000	14158.12	2.58	-31	15746	14872	14376	13502	13006	14625	13255	96	4200	500	9800	10	1	19154328	2729	58.64	13.36	12	0.03	243.00	1067.00	39450	20230330	-63.88	13880	20231113	2.67	39450	-63.88	20230330	13880	2.67	20231113	39450	-63.88	20230330	13880	2.67	20231113	2.56	N	417010	500	95 억	493766	N	N	17	N	N
106	20231113	161159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14000	-780	5	-5.28	2756814570	194144	189.50	14780	15250	13880	19210	10350	14780	14200.05	2.61	-18386	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2682	57.61	13.12	12	1.01	243.00	1067.00	39450	20230330	-64.51	13880	20231113	0.86	39450	-64.51	20230330	13880	0.86	20231113	39450	-64.51	20230330	13880	0.86	20231113	2.56	N	417010	500	95 억	499894	N	N	17	N	N
107	20231113	151152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14020	-760	5	-5.14	2655416350	186911	182.44	14780	15250	13880	19210	10350	14780	14206.85	2.61	-16078	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2685	57.70	13.14	12	0.98	243.00	1067.00	39450	20230330	-64.46	13880	20231113	1.01	39450	-64.46	20230330	13880	1.01	20231113	39450	-64.46	20230330	13880	1.01	20231113	2.56	N	417010	500	95 억	499894	N	N	4	N	N
108	20231113	141153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14050	-730	5	-4.94	2465579950	173399	169.25	14780	15250	13880	19210	10350	14780	14219.11	2.61	-11873	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2691	57.82	13.17	12	0.91	243.00	1067.00	39450	20230330	-64.39	13880	20231113	1.22	39450	-64.39	20230330	13880	1.22	20231113	39450	-64.39	20230330	13880	1.22	20231113	2.56	N	417010	500	95 억	499894	N	N	4	N	N
109	20231113	131151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	14170	-610	5	-4.13	2104184410	147659	144.13	14780	15250	13880	19210	10350	14780	14250.30	2.61	-11363	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2714	58.31	13.28	12	0.77	243.00	1067.00	39450	20230330	-64.08	13880	20231113	2.09	39450	-64.08	20230330	13880	2.09	20231113	39450	-64.08	20230330	13880	2.09	20231113	2.56	N	417010	500	95 억	499894	N	N	4	N	N
110	20231113	121156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	13960	-820	5	-5.55	1888971890	132368	129.20	14780	15250	13950	19210	10350	14780	14270.61	2.61	-8901	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2674	57.45	13.08	12	0.69	243.00	1067.00	39450	20230330	-64.61	13950	20231113	0.07	39450	-64.61	20230330	13950	0.07	20231113	39450	-64.61	20230330	13950	0.07	20231113	2.56	N	417010	500	95 억	499894	N	N	4	N	N
111	20231113	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14200	-580	5	-3.92	1471507840	102614	100.16	14780	15250	14020	19210	10350	14780	14340.22	2.61	-2819	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2720	58.44	13.31	12	0.54	243.00	1067.00	39450	20230330	-64.01	14000	20231019	1.43	39450	-64.01	20230330	14000	1.43	20231019	39450	-64.01	20230330	14000	1.43	20231019	2.56	N	417010	500	95 억	499894	N	N	4	N	N
112	20231113	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14240	-540	5	-3.65	911830440	63016	61.51	14780	15250	14240	19210	10350	14780	14469.82	2.61	-1402	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2728	58.60	13.35	12	0.33	243.00	1067.00	39450	20230330	-63.90	14000	20231019	1.71	39450	-63.90	20230330	14000	1.71	20231019	39450	-63.90	20230330	14000	1.71	20231019	2.56	N	417010	500	95 억	499894	N	N	4	N	N
113	20231113	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14640	-140	5	-0.95	222136590	15034	14.67	14780	15250	14600	19210	10350	14780	14775.61	2.61	607	15820	15300	15040	14520	14260	15170	14390	96	4430	500	10340	10	1	19154328	2804	60.25	13.72	12	0.08	243.00	1067.00	39450	20230330	-62.89	14000	20231019	4.57	39450	-62.89	20230330	14000	4.57	20231019	39450	-62.89	20230330	14000	4.57	20231019	2.56	N	417010	500	95 억	499894	N	N	4	N	N
114	20231110	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14780	-810	5	-5.20	1530220250	101915	123.71	15480	15560	14780	20250	10920	15590	15015.33	2.68	-13534	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2831	60.82	13.85	12	0.53	243.00	1067.00	39450	20230330	-62.53	14000	20231019	5.57	39450	-62.53	20230330	14000	5.57	20231019	39450	-62.53	20230330	14000	5.57	20231019	2.53	N	417010	500	95 억	513393	N	N	4	N	N
115	20231110	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14870	-720	5	-4.62	1355947660	90141	109.42	15480	15560	14830	20250	10920	15590	15042.46	2.68	-13162	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2848	61.19	13.94	12	0.47	243.00	1067.00	39450	20230330	-62.31	14000	20231019	6.21	39450	-62.31	20230330	14000	6.21	20231019	39450	-62.31	20230330	14000	6.21	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
116	20231110	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15020	-570	5	-3.66	1029887410	68257	82.86	15480	15560	14880	20250	10920	15590	15088.30	2.68	-12385	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2877	61.81	14.08	12	0.36	243.00	1067.00	39450	20230330	-61.93	14000	20231019	7.29	39450	-61.93	20230330	14000	7.29	20231019	39450	-61.93	20230330	14000	7.29	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
117	20231110	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14890	-700	5	-4.49	962166870	63725	77.35	15480	15560	14880	20250	10920	15590	15098.66	2.68	-12972	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2852	61.28	13.96	12	0.33	243.00	1067.00	39450	20230330	-62.26	14000	20231019	6.36	39450	-62.26	20230330	14000	6.36	20231019	39450	-62.26	20230330	14000	6.36	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
118	20231110	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14900	-690	5	-4.43	833490690	55100	66.88	15480	15560	14890	20250	10920	15590	15126.79	2.68	-10508	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2854	61.32	13.96	12	0.29	243.00	1067.00	39450	20230330	-62.23	14000	20231019	6.43	39450	-62.23	20230330	14000	6.43	20231019	39450	-62.23	20230330	14000	6.43	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
119	20231110	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15060	-530	5	-3.40	596048550	39246	47.64	15480	15560	15020	20250	10920	15590	15187.40	2.68	-7918	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2885	61.98	14.11	12	0.20	243.00	1067.00	39450	20230330	-61.83	14000	20231019	7.57	39450	-61.83	20230330	14000	7.57	20231019	39450	-61.83	20230330	14000	7.57	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
120	20231110	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15240	-350	5	-2.25	249096550	16320	19.81	15480	15560	15150	20250	10920	15590	15263.07	2.68	-4468	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2919	62.72	14.28	12	0.09	243.00	1067.00	39450	20230330	-61.37	14000	20231019	8.86	39450	-61.37	20230330	14000	8.86	20231019	39450	-61.37	20230330	14000	8.86	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
121	20231110	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15300	-290	5	-1.86	90803290	5943	7.21	15480	15560	15150	20250	10920	15590	15278.51	2.68	-1320	16416	16002	15716	15302	15016	15860	15160	96	4660	500	10910	10	1	19154328	2931	62.96	14.34	12	0.03	243.00	1067.00	39450	20230330	-61.22	14000	20231019	9.29	39450	-61.22	20230330	14000	9.29	20231019	39450	-61.22	20230330	14000	9.29	20231019	2.53	N	417010	500	95 억	513393	N	N	0	N	N
122	20231109	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	-440	5	-2.74	1288360050	82261	118.92	16030	16130	15430	20800	11230	16030	15661.88	2.71	-6593	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	2986	64.16	14.61	12	0.43	243.00	1067.00	39450	20230330	-60.48	14000	20231019	11.36	39450	-60.48	20230330	14000	11.36	20231019	39450	-60.48	20230330	14000	11.36	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
123	20231109	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	-410	5	-2.56	1243380930	79377	114.75	16030	16130	15430	20800	11230	16030	15664.25	2.71	-6095	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	2992	64.28	14.64	12	0.41	243.00	1067.00	39450	20230330	-60.41	14000	20231019	11.57	39450	-60.41	20230330	14000	11.57	20231019	39450	-60.41	20230330	14000	11.57	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
124	20231109	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15460	-570	5	-3.56	1055265270	67314	97.32	16030	16130	15430	20800	11230	16030	15676.76	2.71	-7402	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	2961	63.62	14.49	12	0.35	243.00	1067.00	39450	20230330	-60.81	14000	20231019	10.43	39450	-60.81	20230330	14000	10.43	20231019	39450	-60.81	20230330	14000	10.43	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
125	20231109	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	-440	5	-2.74	797142210	50664	73.24	16030	16130	15570	20800	11230	16030	15733.90	2.71	-5890	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	2986	64.16	14.61	12	0.26	243.00	1067.00	39450	20230330	-60.48	14000	20231019	11.36	39450	-60.48	20230330	14000	11.36	20231019	39450	-60.48	20230330	14000	11.36	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
126	20231109	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15620	-410	5	-2.56	650948490	41292	59.70	16030	16130	15580	20800	11230	16030	15764.52	2.71	-3605	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	2992	64.28	14.64	12	0.22	243.00	1067.00	39450	20230330	-60.41	14000	20231019	11.57	39450	-60.41	20230330	14000	11.57	20231019	39450	-60.41	20230330	14000	11.57	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
127	20231109	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	-330	5	-2.06	544789140	34522	49.91	16030	16130	15580	20800	11230	16030	15780.93	2.71	-4414	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	3007	64.61	14.71	12	0.18	243.00	1067.00	39450	20230330	-60.20	14000	20231019	12.14	39450	-60.20	20230330	14000	12.14	20231019	39450	-60.20	20230330	14000	12.14	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
128	20231109	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15680	-350	5	-2.18	387128030	24510	35.43	16030	16130	15580	20800	11230	16030	15794.70	2.71	-4551	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	3003	64.53	14.70	12	0.13	243.00	1067.00	39450	20230330	-60.25	14000	20231019	12.00	39450	-60.25	20230330	14000	12.00	20231019	39450	-60.25	20230330	14000	12.00	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
129	20231109	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15910	-120	5	-0.75	98581070	6178	8.93	16030	16130	15800	20800	11230	16030	15956.79	2.71	-3839	17296	16662	16346	15712	15396	16505	15555	96	4770	500	11220	10	1	19154328	3047	65.47	14.91	12	0.03	243.00	1067.00	39450	20230330	-59.67	14000	20231019	13.64	39450	-59.67	20230330	14000	13.64	20231019	39450	-59.67	20230330	14000	13.64	20231019	2.51	N	417010	500	95 억	519893	N	N	2	N	N
130	20231108	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16030	-600	5	-3.61	1111980750	68353	57.45	16800	16980	16030	21600	11650	16630	16269.71	2.84	-23489	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3070	65.97	15.02	12	0.36	243.00	1067.00	39450	20230330	-59.37	14000	20231019	14.50	39450	-59.37	20230330	14000	14.50	20231019	39450	-59.37	20230330	14000	14.50	20231019	2.58	N	417010	500	95 억	543382	N	N	2	N	N
131	20231108	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16050	-580	5	-3.49	1053242720	64691	54.37	16800	16980	16040	21600	11650	16630	16281.13	2.84	-22765	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3074	66.05	15.04	12	0.34	243.00	1067.00	39450	20230330	-59.32	14000	20231019	14.64	39450	-59.32	20230330	14000	14.64	20231019	39450	-59.32	20230330	14000	14.64	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
132	20231108	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16140	-490	5	-2.95	833741650	51043	42.90	16800	16980	16080	21600	11650	16630	16334.10	2.84	-19118	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3092	66.42	15.13	12	0.27	243.00	1067.00	39450	20230330	-59.09	14000	20231019	15.29	39450	-59.09	20230330	14000	15.29	20231019	39450	-59.09	20230330	14000	15.29	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
133	20231108	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16210	-420	5	-2.53	734327050	44895	37.73	16800	16980	16080	21600	11650	16630	16356.54	2.84	-16804	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3105	66.71	15.19	12	0.23	243.00	1067.00	39450	20230330	-58.91	14000	20231019	15.79	39450	-58.91	20230330	14000	15.79	20231019	39450	-58.91	20230330	14000	15.79	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
134	20231108	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16270	-360	5	-2.16	617151050	37673	31.66	16800	16980	16080	21600	11650	16630	16381.79	2.84	-14391	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3116	66.95	15.25	12	0.20	243.00	1067.00	39450	20230330	-58.76	14000	20231019	16.21	39450	-58.76	20230330	14000	16.21	20231019	39450	-58.76	20230330	14000	16.21	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
135	20231108	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16210	-420	5	-2.53	566429030	34555	29.04	16800	16980	16080	21600	11650	16630	16392.10	2.84	-14783	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3105	66.71	15.19	12	0.18	243.00	1067.00	39450	20230330	-58.91	14000	20231019	15.79	39450	-58.91	20230330	14000	15.79	20231019	39450	-58.91	20230330	14000	15.79	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
136	20231108	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16340	-290	5	-1.74	331301160	20035	16.84	16800	16980	16290	21600	11650	16630	16536.12	2.84	-9123	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3130	67.24	15.31	12	0.10	243.00	1067.00	39450	20230330	-58.58	14000	20231019	16.71	39450	-58.58	20230330	14000	16.71	20231019	39450	-58.58	20230330	14000	16.71	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
137	20231108	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16790	160	2	0.96	59420460	3527	2.96	16800	16980	16670	21600	11650	16630	16847.31	2.84	26	17863	17246	16823	16206	15783	17035	15995	96	4970	500	11640	10	1	19154328	3216	69.09	15.74	12	0.02	243.00	1067.00	39450	20230330	-57.44	14000	20231019	19.93	39450	-57.44	20230330	14000	19.93	20231019	39450	-57.44	20230330	14000	19.93	20231019	2.58	N	417010	500	95 억	543382	N	N	62	N	N
138	20231107	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16630	-790	5	-4.54	2001065560	118790	47.94	17440	17440	16400	22600	12200	17420	16845.36	2.89	-10331	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3185	68.44	15.59	12	0.62	243.00	1067.00	39450	20230330	-57.85	14000	20231019	18.79	39450	-57.85	20230330	14000	18.79	20231019	39450	-57.85	20230330	14000	18.79	20231019	2.53	N	417010	500	95 억	553703	N	N	62	N	N
139	20231107	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16640	-780	5	-4.48	1977750960	117388	47.37	17440	17440	16400	22600	12200	17420	16847.93	2.89	-10154	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3187	68.48	15.60	12	0.61	243.00	1067.00	39450	20230330	-57.82	14000	20231019	18.86	39450	-57.82	20230330	14000	18.86	20231019	39450	-57.82	20230330	14000	18.86	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
140	20231107	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16630	-790	5	-4.54	1899231940	112669	45.47	17440	17440	16400	22600	12200	17420	16856.69	2.89	-9064	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3185	68.44	15.59	12	0.59	243.00	1067.00	39450	20230330	-57.85	14000	20231019	18.79	39450	-57.85	20230330	14000	18.79	20231019	39450	-57.85	20230330	14000	18.79	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
141	20231107	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16620	-800	5	-4.59	1697677470	100491	40.55	17440	17440	16400	22600	12200	17420	16893.77	2.89	-11761	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3183	68.40	15.58	12	0.52	243.00	1067.00	39450	20230330	-57.87	14000	20231019	18.71	39450	-57.87	20230330	14000	18.71	20231019	39450	-57.87	20230330	14000	18.71	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
142	20231107	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16410	-1010	5	-5.80	1534885480	90624	36.57	17440	17440	16410	22600	12200	17420	16936.80	2.89	-10800	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3143	67.53	15.38	12	0.47	243.00	1067.00	39450	20230330	-58.40	14000	20231019	17.21	39450	-58.40	20230330	14000	17.21	20231019	39450	-58.40	20230330	14000	17.21	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
143	20231107	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16900	-520	5	-2.99	1049203480	61558	24.84	17440	17440	16860	22600	12200	17420	17044.08	2.89	-6026	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3237	69.55	15.84	12	0.32	243.00	1067.00	39450	20230330	-57.16	14000	20231019	20.71	39450	-57.16	20230330	14000	20.71	20231019	39450	-57.16	20230330	14000	20.71	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
144	20231107	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16900	-520	5	-2.99	828064400	48531	19.59	17440	17440	16860	22600	12200	17420	17062.51	2.89	-5407	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3237	69.55	15.84	12	0.25	243.00	1067.00	39450	20230330	-57.16	14000	20231019	20.71	39450	-57.16	20230330	14000	20.71	20231019	39450	-57.16	20230330	14000	20.71	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
145	20231107	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17150	-270	5	-1.55	223978860	13058	5.27	17440	17440	16900	22600	12200	17420	17152.41	2.89	-488	18133	17776	17143	16786	16153	17955	16965	96	5180	500	12190	10	1	19154328	3285	70.58	16.07	12	0.07	243.00	1067.00	39450	20230330	-56.53	14000	20231019	22.50	39450	-56.53	20230330	14000	22.50	20231019	39450	-56.53	20230330	14000	22.50	20231019	2.53	N	417010	500	95 억	553703	N	N	103	N	N
146	20231106	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17420	1010	2	6.15	4214860590	246820	122.62	16720	17500	16510	21300	11490	16410	17075.05	2.77	23228	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3337	71.69	16.33	12	1.29	243.00	1067.00	39450	20230330	-55.84	14000	20231019	24.43	39450	-55.84	20230330	14000	24.43	20231019	39450	-55.84	20230330	14000	24.43	20231019	2.54	N	417010	500	95 억	531277	N	N	90	N	N
147	20231106	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17400	990	2	6.03	3889702780	228193	113.36	16720	17500	16510	21300	11490	16410	17045.67	2.77	26724	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3333	71.60	16.31	12	1.19	243.00	1067.00	39450	20230330	-55.89	14000	20231019	24.29	39450	-55.89	20230330	14000	24.29	20231019	39450	-55.89	20230330	14000	24.29	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
148	20231106	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17110	700	2	4.27	3430849340	201639	100.17	16720	17500	16510	21300	11490	16410	17014.81	2.77	24335	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3277	70.41	16.04	12	1.05	243.00	1067.00	39450	20230330	-56.63	14000	20231019	22.21	39450	-56.63	20230330	14000	22.21	20231019	39450	-56.63	20230330	14000	22.21	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
149	20231106	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16970	560	2	3.41	3264416710	191894	95.33	16720	17500	16510	21300	11490	16410	17011.56	2.77	24513	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3250	69.84	15.90	12	1.00	243.00	1067.00	39450	20230330	-56.98	14000	20231019	21.21	39450	-56.98	20230330	14000	21.21	20231019	39450	-56.98	20230330	14000	21.21	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
150	20231106	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17160	750	2	4.57	3034048410	178362	88.61	16720	17500	16510	21300	11490	16410	17010.62	2.77	23525	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3287	70.62	16.08	12	0.93	243.00	1067.00	39450	20230330	-56.50	14000	20231019	22.57	39450	-56.50	20230330	14000	22.57	20231019	39450	-56.50	20230330	14000	22.57	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
151	20231106	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17410	1000	2	6.09	2378372710	140617	69.86	16720	17500	16510	21300	11490	16410	16913.83	2.77	22315	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3335	71.65	16.32	12	0.73	243.00	1067.00	39450	20230330	-55.87	14000	20231019	24.36	39450	-55.87	20230330	14000	24.36	20231019	39450	-55.87	20230330	14000	24.36	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
152	20231106	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16850	440	2	2.68	1349683250	80424	39.95	16720	16940	16510	21300	11490	16410	16782.10	2.77	11407	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3228	69.34	15.79	12	0.42	243.00	1067.00	39450	20230330	-57.29	14000	20231019	20.36	39450	-57.29	20230330	14000	20.36	20231019	39450	-57.29	20230330	14000	20.36	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
153	20231106	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16850	440	2	2.68	491815900	29243	14.53	16720	16940	16600	21300	11490	16410	16818.24	2.77	-4948	17723	17066	16333	15676	14943	17395	16005	96	4890	500	11480	10	1	19154328	3228	69.34	15.79	12	0.15	243.00	1067.00	39450	20230330	-57.29	14000	20231019	20.36	39450	-57.29	20230330	14000	20.36	20231019	39450	-57.29	20230330	14000	20.36	20231019	2.54	N	417010	500	95 억	531277	N	N	0	N	N
154	20231103	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16410	390	2	2.43	3293857910	200652	248.10	16300	16990	15600	20800	11220	16020	16415.78	2.71	12732	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3143	67.53	15.38	12	1.05	243.00	1067.00	39450	20230330	-58.40	14000	20231019	17.21	39450	-58.40	20230330	14000	17.21	20231019	39450	-58.40	20230330	14000	17.21	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
155	20231103	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16440	420	2	2.62	3119099230	190009	234.94	16300	16990	15600	20800	11220	16020	16415.54	2.71	12081	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3149	67.65	15.41	12	0.99	243.00	1067.00	39450	20230330	-58.33	14000	20231019	17.43	39450	-58.33	20230330	14000	17.43	20231019	39450	-58.33	20230330	14000	17.43	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
156	20231103	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16530	510	2	3.18	3006562930	183160	226.47	16300	16990	15600	20800	11220	16020	16414.96	2.71	10835	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3166	68.02	15.49	12	0.96	243.00	1067.00	39450	20230330	-58.10	14000	20231019	18.07	39450	-58.10	20230330	14000	18.07	20231019	39450	-58.10	20230330	14000	18.07	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
157	20231103	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16320	300	2	1.87	2828130200	172250	212.98	16300	16990	15600	20800	11220	16020	16418.76	2.71	8706	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3126	67.16	15.30	12	0.90	243.00	1067.00	39450	20230330	-58.63	14000	20231019	16.57	39450	-58.63	20230330	14000	16.57	20231019	39450	-58.63	20230330	14000	16.57	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
158	20231103	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16510	490	2	3.06	2607324360	158785	196.33	16300	16990	15600	20800	11220	16020	16420.48	2.71	9460	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3162	67.94	15.47	12	0.83	243.00	1067.00	39450	20230330	-58.15	14000	20231019	17.93	39450	-58.15	20230330	14000	17.93	20231019	39450	-58.15	20230330	14000	17.93	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
159	20231103	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16780	760	2	4.74	1457548180	90046	111.34	16300	16860	15600	20800	11220	16020	16186.71	2.71	5174	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3214	69.05	15.73	12	0.47	243.00	1067.00	39450	20230330	-57.47	14000	20231019	19.86	39450	-57.47	20230330	14000	19.86	20231019	39450	-57.47	20230330	14000	19.86	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
160	20231103	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16190	170	2	1.06	800061200	50140	62.00	16300	16330	15600	20800	11220	16020	15956.54	2.71	-3998	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3101	66.63	15.17	12	0.26	243.00	1067.00	39450	20230330	-58.96	14000	20231019	15.64	39450	-58.96	20230330	14000	15.64	20231019	39450	-58.96	20230330	14000	15.64	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
161	20231103	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15950	-70	5	-0.44	234690050	14612	18.07	16300	16330	15910	20800	11220	16020	16061.47	2.71	-7150	16866	16442	15856	15432	14846	16655	15645	96	4780	500	11210	10	1	19154328	3055	65.64	14.95	12	0.08	243.00	1067.00	39450	20230330	-59.57	14000	20231019	13.93	39450	-59.57	20230330	14000	13.93	20231019	39450	-59.57	20230330	14000	13.93	20231019	2.51	N	417010	500	95 억	518476	N	N	2	N	N
162	20231102	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16020	910	2	6.02	1281199570	80812	76.30	15270	16280	15270	19640	10580	15110	15854.04	2.55	30400	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3069	65.93	15.01	12	0.42	243.00	1067.00	39450	20230330	-59.39	14000	20231019	14.43	39450	-59.39	20230330	14000	14.43	20231019	39450	-59.39	20230330	14000	14.43	20231019	2.54	N	417010	500	95 억	487896	N	N	2	N	N
163	20231102	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15950	840	2	5.56	1223184260	77187	72.88	15270	16280	15270	19640	10580	15110	15847.02	2.55	28767	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3055	65.64	14.95	12	0.40	243.00	1067.00	39450	20230330	-59.57	14000	20231019	13.93	39450	-59.57	20230330	14000	13.93	20231019	39450	-59.57	20230330	14000	13.93	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
164	20231102	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15990	880	2	5.82	1130554170	71372	67.39	15270	16280	15270	19640	10580	15110	15840.30	2.55	25661	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3063	65.80	14.99	12	0.37	243.00	1067.00	39450	20230330	-59.47	14000	20231019	14.21	39450	-59.47	20230330	14000	14.21	20231019	39450	-59.47	20230330	14000	14.21	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
165	20231102	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	930	2	6.15	1073469740	67787	64.00	15270	16280	15270	19640	10580	15110	15835.92	2.55	24848	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3072	66.01	15.03	12	0.35	243.00	1067.00	39450	20230330	-59.34	14000	20231019	14.57	39450	-59.34	20230330	14000	14.57	20231019	39450	-59.34	20230330	14000	14.57	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
166	20231102	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	930	2	6.15	1059332670	66906	63.17	15270	16280	15270	19640	10580	15110	15833.15	2.55	24770	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3072	66.01	15.03	12	0.35	243.00	1067.00	39450	20230330	-59.34	14000	20231019	14.57	39450	-59.34	20230330	14000	14.57	20231019	39450	-59.34	20230330	14000	14.57	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
167	20231102	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15820	710	2	4.70	822245760	52158	49.25	15270	16050	15270	19640	10580	15110	15764.52	2.55	19180	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3030	65.10	14.83	12	0.27	243.00	1067.00	39450	20230330	-59.90	14000	20231019	13.00	39450	-59.90	20230330	14000	13.00	20231019	39450	-59.90	20230330	14000	13.00	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
168	20231102	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16000	890	2	5.89	520253390	33181	31.33	15270	16000	15270	19640	10580	15110	15679.26	2.55	12974	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	3065	65.84	15.00	12	0.17	243.00	1067.00	39450	20230330	-59.44	14000	20231019	14.29	39450	-59.44	20230330	14000	14.29	20231019	39450	-59.44	20230330	14000	14.29	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
169	20231102	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15510	400	2	2.65	130999010	8471	8.00	15270	15960	15270	19640	10580	15110	15464.41	2.55	3944	16430	15770	15430	14770	14430	15600	14600	96	4530	500	10570	10	1	19154328	2971	63.83	14.54	12	0.04	243.00	1067.00	39450	20230330	-60.68	14000	20231019	10.79	39450	-60.68	20230330	14000	10.79	20231019	39450	-60.68	20230330	14000	10.79	20231019	2.54	N	417010	500	95 억	487896	N	N	0	N	N
170	20231101	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15110	-290	5	-1.88	1627339890	105210	71.83	15400	16090	15090	20000	10780	15400	15468.03	2.48	14443	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	2894	62.18	14.16	12	0.55	243.00	1067.00	39450	20230330	-61.70	14000	20231019	7.93	39450	-61.70	20230330	14000	7.93	20231019	39450	-61.70	20230330	14000	7.93	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
171	20231101	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15200	-200	5	-1.30	1558111540	100635	68.71	15400	16090	15090	20000	10780	15400	15482.80	2.48	13960	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	2911	62.55	14.25	12	0.53	243.00	1067.00	39450	20230330	-61.47	14000	20231019	8.57	39450	-61.47	20230330	14000	8.57	20231019	39450	-61.47	20230330	14000	8.57	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
172	20231101	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15360	-40	5	-0.26	1108983340	71032	48.50	15400	16090	15250	20000	10780	15400	15612.45	2.48	5082	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	2942	63.21	14.40	12	0.37	243.00	1067.00	39450	20230330	-61.06	14000	20231019	9.71	39450	-61.06	20230330	14000	9.71	20231019	39450	-61.06	20230330	14000	9.71	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
173	20231101	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15320	-80	5	-0.52	999749140	63907	43.63	15400	16090	15250	20000	10780	15400	15643.81	2.48	5193	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	2934	63.05	14.36	12	0.33	243.00	1067.00	39450	20230330	-61.17	14000	20231019	9.43	39450	-61.17	20230330	14000	9.43	20231019	39450	-61.17	20230330	14000	9.43	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
174	20231101	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	140	2	0.91	784389850	49911	34.08	15400	16090	15390	20000	10780	15400	15715.77	2.48	4861	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	2977	63.95	14.56	12	0.26	243.00	1067.00	39450	20230330	-60.61	14000	20231019	11.00	39450	-60.61	20230330	14000	11.00	20231019	39450	-60.61	20230330	14000	11.00	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
175	20231101	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15420	20	2	0.13	718912080	45701	31.20	15400	16090	15390	20000	10780	15400	15730.77	2.48	5057	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	2954	63.46	14.45	12	0.24	243.00	1067.00	39450	20230330	-60.91	14000	20231019	10.14	39450	-60.91	20230330	14000	10.14	20231019	39450	-60.91	20230330	14000	10.14	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
176	20231101	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	300	2	1.95	439508600	27674	18.89	15400	16090	15400	20000	10780	15400	15881.64	2.48	5555	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	3007	64.61	14.71	12	0.14	243.00	1067.00	39450	20230330	-60.20	14000	20231019	12.14	39450	-60.20	20230330	14000	12.14	20231019	39450	-60.20	20230330	14000	12.14	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N
177	20231101	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16010	610	2	3.96	117399070	7462	5.09	15400	16050	15400	20000	10780	15400	15732.92	2.48	1223	17486	16442	15806	14762	14126	16125	14445	96	4600	500	10780	10	1	19154328	3067	65.88	15.00	12	0.04	243.00	1067.00	39450	20230330	-59.42	14000	20231019	14.36	39450	-59.42	20230330	14000	14.36	20231019	39450	-59.42	20230330	14000	14.36	20231019	2.46	N	417010	500	95 억	474517	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History