KissMeData/073010/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	160655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2925	80	2	2.81	458067855	158941	203.26	2810	2925	2810	3695	1995	2845	2881.76	1.30	40811	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1059	26.59	3.06	12	0.44	110.00	956.00	3950	20230802	-25.95	1625	20230104	80.00	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1625	80.00	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
3	20231130	150657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2905	60	2	2.11	379605965	132056	168.88	2810	2905	2810	3695	1995	2845	2874.58	1.30	35960	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1051	26.41	3.04	12	0.36	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
4	20231130	140652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2875	30	2	1.05	255711185	89217	114.09	2810	2900	2810	3695	1995	2845	2866.17	1.30	23869	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1041	26.14	3.01	12	0.25	110.00	956.00	3950	20230802	-27.22	1625	20230104	76.92	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1625	76.92	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
5	20231130	130651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2890	45	2	1.58	174701250	60992	78.00	2810	2900	2810	3695	1995	2845	2864.33	1.30	23178	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1046	26.27	3.02	12	0.17	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1625	77.85	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
6	20231130	120702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	25	2	0.88	129321960	45264	57.89	2810	2885	2810	3695	1995	2845	2857.06	1.30	16838	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1039	26.09	3.00	12	0.13	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
7	20231130	110656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	10	2	0.35	57993135	20367	26.05	2810	2880	2810	3695	1995	2845	2847.41	1.30	-2641	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1033	25.95	2.99	12	0.06	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
8	20231130	100651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	10	2	0.35	31136285	10959	14.01	2810	2880	2810	3695	1995	2845	2841.16	1.30	-1668	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1033	25.95	2.99	12	0.03	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
9	20231130	090653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2880	35	2	1.23	11474755	4061	5.19	2810	2880	2810	3695	1995	2845	2825.60	1.30	1544	2915	2880	2845	2810	2775	2880	2810	181	850	500	1990	5	1	36192257	1042	26.18	3.01	12	0.01	110.00	956.00	3950	20230802	-27.09	1625	20230104	77.23	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1625	77.23	20230104	1.66	N	073010	500	180 억	468819	N	N	N	N
10	20231129	160650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2845	0	3	0.00	223093840	78130	49.71	2845	2880	2810	3695	1995	2845	2855.42	1.30	-1306	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1030	25.86	2.98	12	0.22	110.00	956.00	3950	20230802	-27.97	1625	20230104	75.08	3950	-27.97	20230802	1625	75.08	20230104	3950	-27.97	20230802	1625	75.08	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
11	20231129	150654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	10	2	0.35	216170550	75697	48.16	2845	2880	2810	3695	1995	2845	2855.74	1.30	-379	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1033	25.95	2.99	12	0.21	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
12	20231129	140650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2875	30	2	1.05	185707890	65023	41.37	2845	2880	2810	3695	1995	2845	2856.03	1.30	5143	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1041	26.14	3.01	12	0.18	110.00	956.00	3950	20230802	-27.22	1625	20230104	76.92	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1625	76.92	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
13	20231129	130653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	20	2	0.70	170454625	59703	37.99	2845	2880	2810	3695	1995	2845	2855.04	1.30	7661	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1037	26.05	3.00	12	0.16	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
14	20231129	120653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	15	2	0.53	151101840	52950	33.69	2845	2880	2810	3695	1995	2845	2853.67	1.30	4338	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1035	26.00	2.99	12	0.15	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
15	20231129	110653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	15	2	0.53	85479325	29997	19.09	2845	2880	2810	3695	1995	2845	2849.60	1.30	3563	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1035	26.00	2.99	12	0.08	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
16	20231129	100652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	-5	5	-0.18	37471945	13212	8.41	2845	2850	2810	3695	1995	2845	2836.20	1.30	-2222	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1028	25.82	2.97	12	0.04	110.00	956.00	3950	20230802	-28.10	1625	20230104	74.77	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1625	74.77	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
17	20231129	090649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	-5	5	-0.18	5108805	1796	1.14	2845	2845	2835	3695	1995	2845	2844.55	1.30	-623	2981	2912	2831	2762	2681	2947	2797	181	850	500	1990	5	1	36192257	1028	25.82	2.97	12	0.00	110.00	956.00	3950	20230802	-28.10	1625	20230104	74.77	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1625	74.77	20230104	1.61	N	073010	500	180 억	469986	N	N	N	N
18	20231128	160650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2845	75	2	2.71	445824450	157163	248.58	2775	2900	2750	3600	1940	2770	2836.71	1.21	33815	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1030	25.86	2.98	12	0.43	110.00	956.00	3950	20230802	-27.97	1625	20230104	75.08	3950	-27.97	20230802	1625	75.08	20230104	3950	-27.97	20230802	1625	75.08	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
19	20231128	150607	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2825	55	2	1.99	435824535	153640	243.01	2775	2900	2750	3600	1940	2770	2836.67	1.21	33694	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1022	25.68	2.96	12	0.42	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
20	20231128	140650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2850	80	2	2.89	373319355	131557	208.08	2775	2900	2750	3600	1940	2770	2837.71	1.21	26172	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1031	25.91	2.98	12	0.36	110.00	956.00	3950	20230802	-27.85	1625	20230104	75.38	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1625	75.38	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
21	20231128	130646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	95	2	3.43	339203485	119642	189.24	2775	2900	2750	3600	1940	2770	2835.17	1.21	23474	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1037	26.05	3.00	12	0.33	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
22	20231128	120649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	100	2	3.61	323384360	114105	180.48	2775	2900	2750	3600	1940	2770	2834.11	1.21	22490	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1039	26.09	3.00	12	0.32	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
23	20231128	110648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	90	2	3.25	195257400	69383	109.74	2775	2860	2750	3600	1940	2770	2814.21	1.21	8622	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1035	26.00	2.99	12	0.19	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
24	20231128	100647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	45	2	1.62	84876170	30248	47.84	2775	2840	2765	3600	1940	2770	2806.04	1.21	-2469	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1019	25.59	2.94	12	0.08	110.00	956.00	3950	20230802	-28.73	1625	20230104	73.23	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1625	73.23	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
25	20231128	090646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	20	2	0.72	11783920	4245	6.71	2775	2790	2765	3600	1940	2770	2775.99	1.21	93	2876	2822	2786	2732	2696	2805	2715	181	830	500	1930	5	1	36192257	1010	25.36	2.92	12	0.01	110.00	956.00	3950	20230802	-29.37	1625	20230104	71.69	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1625	71.69	20230104	1.65	N	073010	500	180 억	436930	N	N	N	N
26	20231127	160645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2770	-60	5	-2.12	176024120	63214	82.48	2830	2840	2750	3675	1985	2830	2784.57	1.25	-13788	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1003	25.18	2.90	12	0.17	110.00	956.00	3950	20230802	-29.87	1625	20230104	70.46	3950	-29.87	20230802	1625	70.46	20230104	3950	-29.87	20230802	1625	70.46	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
27	20231127	150646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-65	5	-2.30	151289300	54274	70.82	2830	2840	2750	3675	1985	2830	2787.47	1.25	-12041	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1001	25.14	2.89	12	0.15	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
28	20231127	140650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-65	5	-2.30	141409575	50691	66.14	2830	2840	2765	3675	1985	2830	2789.60	1.25	-10867	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1001	25.14	2.89	12	0.14	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
29	20231127	130648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-55	5	-1.94	119260305	42691	55.70	2830	2840	2770	3675	1985	2830	2793.52	1.25	-3096	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1004	25.23	2.90	12	0.12	110.00	956.00	3950	20230802	-29.75	1625	20230104	70.77	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1625	70.77	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
30	20231127	120649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2790	-40	5	-1.41	88845945	31730	41.40	2830	2840	2775	3675	1985	2830	2800.01	1.25	-834	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1010	25.36	2.92	12	0.09	110.00	956.00	3950	20230802	-29.37	1625	20230104	71.69	3950	-29.37	20230802	1625	71.69	20230104	3950	-29.37	20230802	1625	71.69	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
31	20231127	110640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	-25	5	-0.88	69534880	24796	32.35	2830	2840	2775	3675	1985	2830	2804.22	1.25	-2358	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1015	25.50	2.93	12	0.07	110.00	956.00	3950	20230802	-28.99	1625	20230104	72.62	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1625	72.62	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
32	20231127	100639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	-50	5	-1.77	40280535	14320	18.69	2830	2840	2780	3675	1985	2830	2812.82	1.25	-6372	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1006	25.27	2.91	12	0.04	110.00	956.00	3950	20230802	-29.62	1625	20230104	71.08	3950	-29.62	20230802	1625	71.08	20230104	3950	-29.62	20230802	1625	71.08	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
33	20231127	090641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	5	2	0.18	16188985	5720	7.46	2830	2840	2805	3675	1985	2830	2830.24	1.25	-3521	2903	2866	2803	2766	2703	2880	2780	181	845	500	1980	5	1	36192257	1026	25.77	2.97	12	0.02	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.64	N	073010	500	180 억	450718	N	N	N	N
34	20231124	160634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2830	15	2	0.53	213267910	76639	92.33	2830	2840	2740	3655	1975	2815	2782.76	1.26	-4535	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1024	25.73	2.96	12	0.21	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
35	20231124	150642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2825	10	2	0.36	199201745	71659	86.33	2830	2840	2740	3655	1975	2815	2779.86	1.26	-1730	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1022	25.68	2.96	12	0.20	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
36	20231124	140644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2810	-5	5	-0.18	174302245	62813	75.68	2830	2840	2740	3655	1975	2815	2774.94	1.26	-916	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1017	25.55	2.94	12	0.17	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
37	20231124	130639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-40	5	-1.42	151314845	54669	65.86	2830	2835	2740	3655	1975	2815	2767.84	1.26	-274	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1004	25.23	2.90	12	0.15	110.00	956.00	3950	20230802	-29.75	1625	20230104	70.77	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1625	70.77	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
38	20231124	120643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2765	-50	5	-1.78	139576645	50455	60.79	2830	2835	2740	3655	1975	2815	2766.36	1.26	482	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1001	25.14	2.89	12	0.14	110.00	956.00	3950	20230802	-30.00	1625	20230104	70.15	3950	-30.00	20230802	1625	70.15	20230104	3950	-30.00	20230802	1625	70.15	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
39	20231124	110640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2795	-20	5	-0.71	90457900	32653	39.34	2830	2835	2740	3655	1975	2815	2770.28	1.26	433	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1012	25.41	2.92	12	0.09	110.00	956.00	3950	20230802	-29.24	1625	20230104	72.00	3950	-29.24	20230802	1625	72.00	20230104	3950	-29.24	20230802	1625	72.00	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
40	20231124	100639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2760	-55	5	-1.95	58711255	21227	25.57	2830	2835	2740	3655	1975	2815	2765.88	1.26	583	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	999	25.09	2.89	12	0.06	110.00	956.00	3950	20230802	-30.13	1625	20230104	69.85	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1625	69.85	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
41	20231124	090639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	-10	5	-0.36	10753765	3845	4.63	2830	2835	2780	3655	1975	2815	2796.82	1.26	190	2885	2850	2815	2780	2745	2867	2797	181	840	500	1970	5	1	36192257	1015	25.50	2.93	12	0.01	110.00	956.00	3950	20230802	-28.99	1625	20230104	72.62	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1625	72.62	20230104	1.70	N	073010	500	180 억	457361	N	N	N	N
42	20231123	160631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	15	2	0.54	233730535	83003	75.31	2795	2850	2780	3640	1960	2800	2815.93	1.21	18743	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1019	25.59	2.94	12	0.23	110.00	956.00	3950	20230802	-28.73	1625	20230104	73.23	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1625	73.23	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
43	20231123	150654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	5	2	0.18	214165975	75997	68.96	2795	2850	2780	3640	1960	2800	2818.08	1.21	18401	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1015	25.50	2.93	12	0.21	110.00	956.00	3950	20230802	-28.99	1625	20230104	72.62	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1625	72.62	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
44	20231123	140649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2810	10	2	0.36	182496990	64689	58.70	2795	2850	2780	3640	1960	2800	2821.14	1.21	18288	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1017	25.55	2.94	12	0.18	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
45	20231123	130649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2820	20	2	0.71	151282295	53587	48.62	2795	2850	2780	3640	1960	2800	2823.12	1.21	18321	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1021	25.64	2.95	12	0.15	110.00	956.00	3950	20230802	-28.61	1625	20230104	73.54	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1625	73.54	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
46	20231123	120641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2825	25	2	0.89	138476925	49047	44.50	2795	2850	2780	3640	1960	2800	2823.35	1.21	18357	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1022	25.68	2.96	12	0.14	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
47	20231123	110657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2820	20	2	0.71	125199610	44340	40.23	2795	2850	2780	3640	1960	2800	2823.63	1.21	18632	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1021	25.64	2.95	12	0.12	110.00	956.00	3950	20230802	-28.61	1625	20230104	73.54	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1625	73.54	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
48	20231123	100643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2820	20	2	0.71	116017065	41085	37.28	2795	2850	2780	3640	1960	2800	2823.83	1.21	17631	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1021	25.64	2.95	12	0.11	110.00	956.00	3950	20230802	-28.61	1625	20230104	73.54	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1625	73.54	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
49	20231123	090639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2810	10	2	0.36	38935415	13868	12.58	2795	2830	2780	3640	1960	2800	2807.57	1.21	10374	2876	2837	2776	2737	2676	2857	2757	181	840	500	1960	5	1	36192257	1017	25.55	2.94	12	0.04	110.00	956.00	3950	20230802	-28.86	1625	20230104	72.92	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1625	72.92	20230104	1.74	N	073010	500	180 억	438536	N	N	N	N
50	20231122	160617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2800	60	2	2.19	306296820	110202	154.35	2735	2815	2715	3560	1920	2740	2779.41	1.19	8529	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	1013	25.45	2.93	12	0.30	110.00	956.00	3950	20230802	-29.11	1625	20230104	72.31	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1625	72.31	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
51	20231122	150629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2800	60	2	2.19	293443095	105596	147.90	2735	2815	2715	3560	1920	2740	2778.92	1.19	8555	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	1013	25.45	2.93	12	0.29	110.00	956.00	3950	20230802	-29.11	1625	20230104	72.31	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1625	72.31	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
52	20231122	140622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	65	2	2.37	270993345	97574	136.66	2735	2815	2715	3560	1920	2740	2777.31	1.19	7533	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	1015	25.50	2.93	12	0.27	110.00	956.00	3950	20230802	-28.99	1625	20230104	72.62	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1625	72.62	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
53	20231122	130643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2800	60	2	2.19	249268160	89833	125.82	2735	2810	2715	3560	1920	2740	2774.80	1.19	7842	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	1013	25.45	2.93	12	0.25	110.00	956.00	3950	20230802	-29.11	1625	20230104	72.31	3950	-29.11	20230802	1625	72.31	20230104	3950	-29.11	20230802	1625	72.31	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
54	20231122	120647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	35	2	1.28	178268025	64439	90.25	2735	2795	2715	3560	1920	2740	2766.46	1.19	4463	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	1004	25.23	2.90	12	0.18	110.00	956.00	3950	20230802	-29.75	1625	20230104	70.77	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1625	70.77	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
55	20231122	110715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2780	40	2	1.46	124081495	44947	62.95	2735	2795	2715	3560	1920	2740	2760.62	1.19	3865	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	1006	25.27	2.91	12	0.12	110.00	956.00	3950	20230802	-29.62	1625	20230104	71.08	3950	-29.62	20230802	1625	71.08	20230104	3950	-29.62	20230802	1625	71.08	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
56	20231122	100656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2760	20	2	0.73	95759615	34750	48.67	2735	2795	2715	3560	1920	2740	2755.67	1.19	4355	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	999	25.09	2.89	12	0.10	110.00	956.00	3950	20230802	-30.13	1625	20230104	69.85	3950	-30.13	20230802	1625	69.85	20230104	3950	-30.13	20230802	1625	69.85	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
57	20231122	090624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2740	0	3	0.00	12633885	4614	6.46	2735	2745	2715	3560	1920	2740	2738.16	1.19	-3311	2806	2772	2711	2677	2616	2790	2695	181	820	500	1910	5	1	36192257	992	24.91	2.87	12	0.01	110.00	956.00	3950	20230802	-30.63	1625	20230104	68.62	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1625	68.62	20230104	1.70	N	073010	500	180 억	431583	N	N	N	N
58	20231121	160625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2740	60	2	2.24	188404175	69659	44.07	2680	2745	2650	3480	1880	2680	2704.46	1.20	-1448	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	992	24.91	2.87	12	0.19	110.00	956.00	3950	20230802	-30.63	1625	20230104	68.62	3950	-30.63	20230802	1625	68.62	20230104	3950	-30.63	20230802	1625	68.62	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
59	20231121	150625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2735	55	2	2.05	157157965	58175	36.80	2680	2745	2650	3480	1880	2680	2701.47	1.20	-684	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	990	24.86	2.86	12	0.16	110.00	956.00	3950	20230802	-30.76	1625	20230104	68.31	3950	-30.76	20230802	1625	68.31	20230104	3950	-30.76	20230802	1625	68.31	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
60	20231121	140620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2720	40	2	1.49	144401430	53499	33.85	2680	2745	2650	3480	1880	2680	2699.14	1.20	-584	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	984	24.73	2.85	12	0.15	110.00	956.00	3950	20230802	-31.14	1625	20230104	67.38	3950	-31.14	20230802	1625	67.38	20230104	3950	-31.14	20230802	1625	67.38	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
61	20231121	130614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2710	30	2	1.12	95780795	35520	22.47	2680	2725	2650	3480	1880	2680	2696.53	1.20	-949	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	981	24.64	2.83	12	0.10	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
62	20231121	120614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2725	45	2	1.68	78667420	29196	18.47	2680	2725	2650	3480	1880	2680	2694.46	1.20	-2576	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	986	24.77	2.85	12	0.08	110.00	956.00	3950	20230802	-31.01	1625	20230104	67.69	3950	-31.01	20230802	1625	67.69	20230104	3950	-31.01	20230802	1625	67.69	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
63	20231121	110612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2710	30	2	1.12	56229600	20936	13.25	2680	2720	2650	3480	1880	2680	2685.79	1.20	-2952	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	981	24.64	2.83	12	0.06	110.00	956.00	3950	20230802	-31.39	1625	20230104	66.77	3950	-31.39	20230802	1625	66.77	20230104	3950	-31.39	20230802	1625	66.77	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
64	20231121	100558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2700	20	2	0.75	36683410	13717	8.68	2680	2700	2650	3480	1880	2680	2674.30	1.20	-1106	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	977	24.55	2.82	12	0.04	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
65	20231121	090606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2670	-10	5	-0.37	4359270	1636	1.04	2680	2695	2655	3480	1880	2680	2664.59	1.20	-133	2750	2715	2655	2620	2560	2732	2637	181	800	500	1870	5	1	36192257	966	24.27	2.79	12	0.00	110.00	956.00	3950	20230802	-32.41	1625	20230104	64.31	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1625	64.31	20230104	1.73	N	073010	500	180 억	433294	N	N	N	N
66	20231120	160611	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2680	80	2	3.08	419205895	157519	142.05	2625	2690	2595	3380	1820	2600	2661.22	1.05	50886	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	970	24.36	2.80	12	0.44	110.00	956.00	3950	20230802	-32.15	1625	20230104	64.92	3950	-32.15	20230802	1625	64.92	20230104	3950	-32.15	20230802	1625	64.92	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
67	20231120	150615	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2685	85	2	3.27	389637905	146492	132.11	2625	2690	2595	3380	1820	2600	2659.79	1.05	49432	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	972	24.41	2.81	12	0.40	110.00	956.00	3950	20230802	-32.03	1625	20230104	65.23	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1625	65.23	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
68	20231120	140614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2675	75	2	2.88	330710500	124405	112.19	2625	2690	2595	3380	1820	2600	2658.34	1.05	43909	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	968	24.32	2.80	12	0.34	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
69	20231120	130610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2670	70	2	2.69	257063500	96918	87.40	2625	2675	2595	3380	1820	2600	2652.38	1.05	27343	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	966	24.27	2.79	12	0.27	110.00	956.00	3950	20230802	-32.41	1625	20230104	64.31	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1625	64.31	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
70	20231120	120612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	60	2	2.31	223517420	84347	76.07	2625	2670	2595	3380	1820	2600	2649.97	1.05	20178	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	963	24.18	2.78	12	0.23	110.00	956.00	3950	20230802	-32.66	1625	20230104	63.69	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1625	63.69	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
71	20231120	110611	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	55	2	2.12	200311500	75613	68.19	2625	2670	2595	3380	1820	2600	2649.17	1.05	20579	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	961	24.14	2.78	12	0.21	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
72	20231120	100608	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	60	2	2.31	181429115	68493	61.77	2625	2670	2595	3380	1820	2600	2648.87	1.05	20569	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	963	24.18	2.78	12	0.19	110.00	956.00	3950	20230802	-32.66	1625	20230104	63.69	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1625	63.69	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
73	20231120	090613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2620	20	2	0.77	3576055	1375	1.24	2625	2625	2595	3380	1820	2600	2600.77	1.05	-1202	2666	2632	2616	2582	2566	2625	2575	181	780	500	1820	5	1	36192257	948	23.82	2.74	12	0.00	110.00	956.00	3950	20230802	-33.67	1625	20230104	61.23	3950	-33.67	20230802	1625	61.23	20230104	3950	-33.67	20230802	1625	61.23	20230104	1.76	N	073010	500	180 억	380129	N	N	N	N
74	20231117	160625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2600	-50	5	-1.89	290610885	110886	67.80	2645	2650	2600	3445	1855	2650	2620.81	1.14	-30570	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	941	23.64	2.72	12	0.31	110.00	956.00	3950	20230802	-34.18	1625	20230104	60.00	3950	-34.18	20230802	1625	60.00	20230104	3950	-34.18	20230802	1625	60.00	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
75	20231117	150629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2625	-25	5	-0.94	238983100	91061	55.68	2645	2650	2610	3445	1855	2650	2624.43	1.14	-28708	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	950	23.86	2.75	12	0.25	110.00	956.00	3950	20230802	-33.54	1625	20230104	61.54	3950	-33.54	20230802	1625	61.54	20230104	3950	-33.54	20230802	1625	61.54	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
76	20231117	140627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2630	-20	5	-0.75	168642315	64172	39.24	2645	2650	2610	3445	1855	2650	2627.97	1.14	-23207	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	952	23.91	2.75	12	0.18	110.00	956.00	3950	20230802	-33.42	1625	20230104	61.85	3950	-33.42	20230802	1625	61.85	20230104	3950	-33.42	20230802	1625	61.85	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
77	20231117	130625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2645	-5	5	-0.19	156495010	59564	36.42	2645	2650	2610	3445	1855	2650	2627.34	1.14	-21791	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	957	24.05	2.77	12	0.16	110.00	956.00	3950	20230802	-33.04	1625	20230104	62.77	3950	-33.04	20230802	1625	62.77	20230104	3950	-33.04	20230802	1625	62.77	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
78	20231117	120627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2625	-25	5	-0.94	140067655	53320	32.60	2645	2650	2610	3445	1855	2650	2626.93	1.14	-20140	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	950	23.86	2.75	12	0.15	110.00	956.00	3950	20230802	-33.54	1625	20230104	61.54	3950	-33.54	20230802	1625	61.54	20230104	3950	-33.54	20230802	1625	61.54	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
79	20231117	110628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2635	-15	5	-0.57	133189710	50701	31.00	2645	2650	2610	3445	1855	2650	2626.96	1.14	-19467	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	954	23.95	2.76	12	0.14	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
80	20231117	100626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2645	-5	5	-0.19	63089470	23917	14.62	2645	2650	2610	3445	1855	2650	2637.85	1.14	-7850	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	957	24.05	2.77	12	0.07	110.00	956.00	3950	20230802	-33.04	1625	20230104	62.77	3950	-33.04	20230802	1625	62.77	20230104	3950	-33.04	20230802	1625	62.77	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
81	20231117	090629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2635	-15	5	-0.57	8361070	3166	1.94	2645	2645	2630	3445	1855	2650	2640.89	1.14	-1271	2703	2676	2643	2616	2583	2660	2600	181	795	500	1850	5	1	36192257	954	23.95	2.76	12	0.01	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.73	N	073010	500	180 억	410903	N	N	N	N
82	20231116	160628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	-15	5	-0.56	359306970	135816	33.33	2660	2670	2610	3450	1860	2655	2645.47	1.23	-35792	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	955	24.00	2.76	12	0.38	110.00	956.00	3950	20230802	-33.16	1625	20230104	62.46	3950	-33.16	20230802	1625	62.46	20230104	3950	-33.16	20230802	1625	62.46	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
83	20231116	150624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2635	-20	5	-0.75	295612060	111657	27.40	2660	2670	2610	3450	1860	2655	2647.43	1.23	-35975	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	954	23.95	2.76	12	0.31	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
84	20231116	140602	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	0	3	0.00	262312005	99066	24.31	2660	2670	2610	3450	1860	2655	2647.78	1.23	-35617	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	961	24.14	2.78	12	0.27	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
85	20231116	130623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	0	3	0.00	214085815	80846	19.84	2660	2670	2610	3450	1860	2655	2647.98	1.23	-34780	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	961	24.14	2.78	12	0.22	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
86	20231116	120625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	0	3	0.00	166300885	62761	15.40	2660	2670	2610	3450	1860	2655	2649.66	1.23	-30849	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	961	24.14	2.78	12	0.17	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
87	20231116	110621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	-15	5	-0.56	138643450	52314	12.84	2660	2670	2610	3450	1860	2655	2650.12	1.23	-28734	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	955	24.00	2.76	12	0.14	110.00	956.00	3950	20230802	-33.16	1625	20230104	62.46	3950	-33.16	20230802	1625	62.46	20230104	3950	-33.16	20230802	1625	62.46	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
88	20231116	100622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	-15	5	-0.56	56008775	21128	5.19	2660	2660	2610	3450	1860	2655	2650.72	1.23	-15131	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	955	24.00	2.76	12	0.06	110.00	956.00	3950	20230802	-33.16	1625	20230104	62.46	3950	-33.16	20230802	1625	62.46	20230104	3950	-33.16	20230802	1625	62.46	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
89	20231116	090623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	0	3	0.00	0	0	0.00	0	0	0	3450	1860	2655	0.00	1.23	0	2788	2721	2653	2586	2518	2755	2620	181	795	500	1850	5	1	36192257	961	24.14	2.78	12	0.00	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.68	N	073010	500	180 억	444036	N	N	N	N
90	20231115	160544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	15	2	0.57	1076354095	406941	205.53	2650	2720	2585	3430	1850	2640	2644.91	1.21	-1759	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	961	24.14	2.78	12	1.12	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
91	20231115	150631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2615	-25	5	-0.95	891178970	336714	170.06	2650	2720	2585	3430	1850	2640	2646.69	1.21	5194	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	946	23.77	2.74	12	0.93	110.00	956.00	3950	20230802	-33.80	1625	20230104	60.92	3950	-33.80	20230802	1625	60.92	20230104	3950	-33.80	20230802	1625	60.92	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
92	20231115	140629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2610	-30	5	-1.14	721843120	271809	137.28	2650	2720	2595	3430	1850	2640	2655.70	1.21	10317	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	945	23.73	2.73	12	0.75	110.00	956.00	3950	20230802	-33.92	1625	20230104	60.62	3950	-33.92	20230802	1625	60.62	20230104	3950	-33.92	20230802	1625	60.62	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
93	20231115	130632	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2650	10	2	0.38	479059185	179049	90.43	2650	2720	2645	3430	1850	2640	2675.58	1.21	19005	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	959	24.09	2.77	12	0.49	110.00	956.00	3950	20230802	-32.91	1625	20230104	63.08	3950	-32.91	20230802	1625	63.08	20230104	3950	-32.91	20230802	1625	63.08	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
94	20231115	120635	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2645	5	2	0.19	435493685	162679	82.16	2650	2720	2645	3430	1850	2640	2677.02	1.21	22561	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	957	24.05	2.77	12	0.45	110.00	956.00	3950	20230802	-33.04	1625	20230104	62.77	3950	-33.04	20230802	1625	62.77	20230104	3950	-33.04	20230802	1625	62.77	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
95	20231115	110639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2670	30	2	1.14	296135950	110350	55.73	2650	2720	2650	3430	1850	2640	2683.62	1.21	16747	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	966	24.27	2.79	12	0.30	110.00	956.00	3950	20230802	-32.41	1625	20230104	64.31	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1625	64.31	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
96	20231115	100634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2700	60	2	2.27	75082165	27930	14.11	2650	2715	2650	3430	1850	2640	2688.28	1.21	3851	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	977	24.55	2.82	12	0.08	110.00	956.00	3950	20230802	-31.65	1625	20230104	66.15	3950	-31.65	20230802	1625	66.15	20230104	3950	-31.65	20230802	1625	66.15	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
97	20231115	090627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2695	55	2	2.08	21055030	7886	3.98	2650	2695	2650	3430	1850	2640	2670.05	1.21	2309	2740	2690	2645	2595	2550	2715	2620	181	790	500	1840	5	1	36192257	975	24.50	2.82	12	0.02	110.00	956.00	3950	20230802	-31.77	1625	20230104	65.85	3950	-31.77	20230802	1625	65.85	20230104	3950	-31.77	20230802	1625	65.85	20230104	1.76	N	073010	500	180 억	438159	N	N	N	N
98	20231114	160620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2640	40	2	1.54	525698690	197982	70.72	2600	2695	2600	3380	1820	2600	2655.29	1.19	8713	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	955	24.00	2.76	12	0.55	110.00	956.00	3950	20230802	-33.16	1625	20230104	62.46	3950	-33.16	20230802	1625	62.46	20230104	3950	-33.16	20230802	1625	62.46	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
99	20231114	150622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2645	45	2	1.73	499509155	188052	67.17	2600	2695	2600	3380	1820	2600	2656.24	1.19	6668	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	957	24.05	2.77	12	0.52	110.00	956.00	3950	20230802	-33.04	1625	20230104	62.77	3950	-33.04	20230802	1625	62.77	20230104	3950	-33.04	20230802	1625	62.77	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
100	20231114	140622	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	60	2	2.31	273425335	102912	36.76	2600	2685	2600	3380	1820	2600	2656.90	1.19	4105	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	963	24.18	2.78	12	0.28	110.00	956.00	3950	20230802	-32.66	1625	20230104	63.69	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1625	63.69	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
101	20231114	130623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	60	2	2.31	251298065	94609	33.79	2600	2685	2600	3380	1820	2600	2656.19	1.19	3138	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	963	24.18	2.78	12	0.26	110.00	956.00	3950	20230802	-32.66	1625	20230104	63.69	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1625	63.69	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
102	20231114	120624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2645	45	2	1.73	142468085	53624	19.15	2600	2685	2600	3380	1820	2600	2656.83	1.19	-6339	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	957	24.05	2.77	12	0.15	110.00	956.00	3950	20230802	-33.04	1625	20230104	62.77	3950	-33.04	20230802	1625	62.77	20230104	3950	-33.04	20230802	1625	62.77	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
103	20231114	110631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2660	60	2	2.31	116046250	43652	15.59	2600	2685	2600	3380	1820	2600	2658.48	1.19	-6236	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	963	24.18	2.78	12	0.12	110.00	956.00	3950	20230802	-32.66	1625	20230104	63.69	3950	-32.66	20230802	1625	63.69	20230104	3950	-32.66	20230802	1625	63.69	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
104	20231114	100624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2675	75	2	2.88	85152240	32017	11.44	2600	2685	2600	3380	1820	2600	2659.65	1.19	-374	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	968	24.32	2.80	12	0.09	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
105	20231114	090617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	55	2	2.12	18293935	6979	2.49	2600	2655	2600	3380	1820	2600	2621.38	1.19	707	2913	2756	2678	2521	2443	2717	2482	181	780	500	1820	5	1	36192257	961	24.14	2.78	12	0.02	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.60	N	073010	500	180 억	431095	N	N	N	N
106	20231113	160613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2600	-175	5	-6.31	745083725	279326	49.05	2780	2835	2600	3605	1945	2775	2667.41	1.24	-16230	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	941	23.64	2.72	12	0.77	110.00	956.00	3950	20230802	-34.18	1625	20230104	60.00	3950	-34.18	20230802	1625	60.00	20230104	3950	-34.18	20230802	1625	60.00	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
107	20231113	150613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2635	-140	5	-5.05	598323025	223082	39.17	2780	2835	2635	3605	1945	2775	2681.99	1.24	-20905	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	954	23.95	2.76	12	0.62	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
108	20231113	140611	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2635	-140	5	-5.05	524331865	195259	34.29	2780	2835	2635	3605	1945	2775	2685.21	1.24	-24113	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	954	23.95	2.76	12	0.54	110.00	956.00	3950	20230802	-33.29	1625	20230104	62.15	3950	-33.29	20230802	1625	62.15	20230104	3950	-33.29	20230802	1625	62.15	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
109	20231113	130609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2670	-105	5	-3.78	403683280	149646	26.28	2780	2835	2645	3605	1945	2775	2697.47	1.24	-23375	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	966	24.27	2.79	12	0.41	110.00	956.00	3950	20230802	-32.41	1625	20230104	64.31	3950	-32.41	20230802	1625	64.31	20230104	3950	-32.41	20230802	1625	64.31	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
110	20231113	120610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2655	-120	5	-4.32	375787745	139156	24.43	2780	2835	2645	3605	1945	2775	2700.36	1.24	-21011	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	961	24.14	2.78	12	0.38	110.00	956.00	3950	20230802	-32.78	1625	20230104	63.38	3950	-32.78	20230802	1625	63.38	20230104	3950	-32.78	20230802	1625	63.38	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
111	20231113	110608	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2675	-100	5	-3.60	296375160	109353	19.20	2780	2835	2665	3605	1945	2775	2710.13	1.24	-9582	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	968	24.32	2.80	12	0.30	110.00	956.00	3950	20230802	-32.28	1625	20230104	64.62	3950	-32.28	20230802	1625	64.62	20230104	3950	-32.28	20230802	1625	64.62	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
112	20231113	100607	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2685	-90	5	-3.24	235210250	86525	15.19	2780	2835	2665	3605	1945	2775	2718.26	1.24	-5187	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	972	24.41	2.81	12	0.24	110.00	956.00	3950	20230802	-32.03	1625	20230104	65.23	3950	-32.03	20230802	1625	65.23	20230104	3950	-32.03	20230802	1625	65.23	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
113	20231113	090612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2805	30	2	1.08	29240295	10412	1.83	2780	2835	2780	3605	1945	2775	2809.04	1.24	-929	3155	2965	2835	2645	2515	2900	2580	181	830	500	1940	5	1	36192257	1015	25.50	2.93	12	0.03	110.00	956.00	3950	20230802	-28.99	1625	20230104	72.62	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1625	72.62	20230104	1.66	N	073010	500	180 억	447280	N	N	N	N
114	20231110	160628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-220	5	-7.35	1613343165	565126	205.06	2990	3025	2705	3890	2100	2995	2854.87	1.56	-104251	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1004	25.23	2.90	12	1.56	110.00	956.00	3950	20230802	-29.75	1625	20230104	70.77	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1625	70.77	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
115	20231110	150621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2775	-220	5	-7.35	1453141250	507284	184.07	2990	3025	2705	3890	2100	2995	2864.55	1.56	-82307	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1004	25.23	2.90	12	1.40	110.00	956.00	3950	20230802	-29.75	1625	20230104	70.77	3950	-29.75	20230802	1625	70.77	20230104	3950	-29.75	20230802	1625	70.77	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
116	20231110	140614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-210	5	-7.01	1110844345	384053	139.35	2990	3025	2705	3890	2100	2995	2892.42	1.56	-45327	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1008	25.32	2.91	12	1.06	110.00	956.00	3950	20230802	-29.49	1625	20230104	71.38	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1625	71.38	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
117	20231110	130616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	-130	5	-4.34	795460790	271803	98.62	2990	3025	2840	3890	2100	2995	2926.61	1.56	-27153	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1037	26.05	3.00	12	0.75	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
118	20231110	120617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2900	-95	5	-3.17	658311780	224072	81.31	2990	3025	2840	3890	2100	2995	2937.95	1.56	-15888	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1050	26.36	3.03	12	0.62	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
119	20231110	110610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2945	-50	5	-1.67	230547545	78448	28.47	2990	2990	2915	3890	2100	2995	2938.86	1.56	-2641	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1066	26.77	3.08	12	0.22	110.00	956.00	3950	20230802	-25.44	1625	20230104	81.23	3950	-25.44	20230802	1625	81.23	20230104	3950	-25.44	20230802	1625	81.23	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
120	20231110	100617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2930	-65	5	-2.17	173061145	58956	21.39	2990	2990	2915	3890	2100	2995	2935.43	1.56	-5311	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1060	26.64	3.06	12	0.16	110.00	956.00	3950	20230802	-25.82	1625	20230104	80.31	3950	-25.82	20230802	1625	80.31	20230104	3950	-25.82	20230802	1625	80.31	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
121	20231110	090605	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2955	-40	5	-1.34	48435570	16363	5.94	2990	2990	2930	3890	2100	2995	2960.06	1.56	479	3115	3055	2935	2875	2755	3085	2905	181	895	500	2090	5	1	36192257	1069	26.86	3.09	12	0.05	110.00	956.00	3950	20230802	-25.19	1625	20230104	81.85	3950	-25.19	20230802	1625	81.85	20230104	3950	-25.19	20230802	1625	81.85	20230104	1.69	N	073010	500	180 억	563082	N	N	N	N
122	20231109	160559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2995	160	2	5.64	789072210	269279	204.90	2835	2995	2815	3685	1985	2835	2930.30	1.42	48031	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1084	27.23	3.13	12	0.74	110.00	956.00	3950	20230802	-24.18	1625	20230104	84.31	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1625	84.31	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
123	20231109	150600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2965	130	2	4.59	621175135	213033	162.10	2835	2990	2815	3685	1985	2835	2915.86	1.42	45849	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1073	26.95	3.10	12	0.59	110.00	956.00	3950	20230802	-24.94	1625	20230104	82.46	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1625	82.46	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
124	20231109	140558	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2920	85	2	3.00	558765205	191855	145.98	2835	2990	2815	3685	1985	2835	2912.43	1.42	36949	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1057	26.55	3.05	12	0.53	110.00	956.00	3950	20230802	-26.08	1625	20230104	79.69	3950	-26.08	20230802	1625	79.69	20230104	3950	-26.08	20230802	1625	79.69	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
125	20231109	130601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2960	125	2	4.41	479426745	164908	125.48	2835	2990	2815	3685	1985	2835	2907.24	1.42	34175	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1071	26.91	3.10	12	0.46	110.00	956.00	3950	20230802	-25.06	1625	20230104	82.15	3950	-25.06	20230802	1625	82.15	20230104	3950	-25.06	20230802	1625	82.15	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
126	20231109	120604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2905	70	2	2.47	261058470	90845	69.12	2835	2940	2815	3685	1985	2835	2873.67	1.42	20330	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1051	26.41	3.04	12	0.25	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
127	20231109	110602	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2900	65	2	2.29	208017795	72451	55.13	2835	2940	2815	3685	1985	2835	2871.15	1.42	14344	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1050	26.36	3.03	12	0.20	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
128	20231109	100557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	5	2	0.18	93597255	32938	25.06	2835	2885	2815	3685	1985	2835	2841.62	1.42	-1698	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1028	25.82	2.97	12	0.09	110.00	956.00	3950	20230802	-28.10	1625	20230104	74.77	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1625	74.77	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
129	20231109	090559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2845	10	2	0.35	15960085	5584	4.25	2835	2885	2830	3685	1985	2835	2858.18	1.42	-3751	2951	2892	2846	2787	2741	2870	2765	181	850	500	1980	5	1	36192257	1030	25.86	2.98	12	0.02	110.00	956.00	3950	20230802	-27.97	1625	20230104	75.08	3950	-27.97	20230802	1625	75.08	20230104	3950	-27.97	20230802	1625	75.08	20230104	1.67	N	073010	500	180 억	515696	N	N	N	N
130	20231108	160555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	-60	5	-2.07	372303580	131422	210.64	2895	2905	2800	3760	2030	2895	2832.89	1.51	-29639	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1026	25.77	2.97	12	0.36	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
131	20231108	150557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2815	-80	5	-2.76	353596290	124782	200.00	2895	2905	2800	3760	2030	2895	2833.71	1.51	-24937	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1019	25.59	2.94	12	0.34	110.00	956.00	3950	20230802	-28.73	1625	20230104	73.23	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1625	73.23	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
132	20231108	140556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	-60	5	-2.07	275676855	97175	155.75	2895	2905	2805	3760	2030	2895	2836.91	1.51	-11904	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1026	25.77	2.97	12	0.27	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
133	20231108	130557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2825	-70	5	-2.42	177152115	62328	99.90	2895	2905	2815	3760	2030	2895	2842.26	1.51	-2944	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1022	25.68	2.96	12	0.17	110.00	956.00	3950	20230802	-28.48	1625	20230104	73.85	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1625	73.85	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
134	20231108	120551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	-40	5	-1.38	76243440	26644	42.70	2895	2905	2830	3760	2030	2895	2861.56	1.51	-215	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1033	25.95	2.99	12	0.07	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
135	20231108	110555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2850	-45	5	-1.55	75628835	26429	42.36	2895	2905	2830	3760	2030	2895	2861.59	1.51	-57	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1031	25.91	2.98	12	0.07	110.00	956.00	3950	20230802	-27.85	1625	20230104	75.38	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1625	75.38	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
136	20231108	100556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	-55	5	-1.90	64126490	22372	35.86	2895	2905	2830	3760	2030	2895	2866.37	1.51	1972	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1028	25.82	2.97	12	0.06	110.00	956.00	3950	20230802	-28.10	1625	20230104	74.77	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1625	74.77	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
137	20231108	090552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2900	5	2	0.17	10438535	3605	5.78	2895	2905	2890	3760	2030	2895	2895.57	1.51	2521	2941	2917	2881	2857	2821	2930	2870	181	865	500	2020	5	1	36192257	1050	26.36	3.03	12	0.01	110.00	956.00	3950	20230802	-26.58	1625	20230104	78.46	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1625	78.46	20230104	1.65	N	073010	500	180 억	545328	N	N	N	N
138	20231107	160556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2895	0	3	0.00	178059015	62087	34.61	2865	2905	2845	3760	2030	2895	2867.89	1.52	-3378	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1048	26.32	3.03	12	0.17	110.00	956.00	3950	20230802	-26.71	1625	20230104	78.15	3950	-26.71	20230802	1625	78.15	20230104	3950	-26.71	20230802	1625	78.15	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
139	20231107	150556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	-30	5	-1.04	155369990	54205	30.22	2865	2905	2845	3760	2030	2895	2866.34	1.52	-5220	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1037	26.05	3.00	12	0.15	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
140	20231107	140559	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	-35	5	-1.21	133741290	46634	26.00	2865	2905	2845	3760	2030	2895	2867.89	1.52	-5168	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1035	26.00	2.99	12	0.13	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
141	20231107	130557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	-30	5	-1.04	116636240	40637	22.65	2865	2905	2845	3760	2030	2895	2870.20	1.52	-5799	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1037	26.05	3.00	12	0.11	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
142	20231107	120554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	-35	5	-1.21	101861075	35465	19.77	2865	2905	2845	3760	2030	2895	2872.16	1.52	-4851	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1035	26.00	2.99	12	0.10	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
143	20231107	110554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	-25	5	-0.86	72266085	25139	14.01	2865	2905	2845	3760	2030	2895	2874.66	1.52	473	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1039	26.09	3.00	12	0.07	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
144	20231107	100602	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2875	-20	5	-0.69	57345990	19939	11.12	2865	2905	2845	3760	2030	2895	2876.07	1.52	264	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1041	26.14	3.01	12	0.06	110.00	956.00	3950	20230802	-27.22	1625	20230104	76.92	3950	-27.22	20230802	1625	76.92	20230104	3950	-27.22	20230802	1625	76.92	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
145	20231107	090547	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	-40	5	-1.38	16566805	5790	3.23	2865	2905	2845	3760	2030	2895	2861.28	1.52	1622	2941	2917	2891	2867	2841	2930	2880	181	865	500	2020	5	1	36192257	1033	25.95	2.99	12	0.02	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.67	N	073010	500	180 억	548603	N	N	N	N
146	20231106	160542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2895	10	2	0.35	519678945	179369	125.65	2885	2915	2865	3750	2020	2885	2897.26	1.40	42431	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1048	26.32	3.03	12	0.50	110.00	956.00	3950	20230802	-26.71	1625	20230104	78.15	3950	-26.71	20230802	1625	78.15	20230104	3950	-26.71	20230802	1625	78.15	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
147	20231106	150545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2895	10	2	0.35	474869840	163910	114.82	2885	2915	2865	3750	2020	2885	2897.14	1.40	41732	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1048	26.32	3.03	12	0.45	110.00	956.00	3950	20230802	-26.71	1625	20230104	78.15	3950	-26.71	20230802	1625	78.15	20230104	3950	-26.71	20230802	1625	78.15	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
148	20231106	140542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2910	25	2	0.87	400055095	138096	96.74	2885	2915	2865	3750	2020	2885	2896.93	1.40	32257	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1053	26.45	3.04	12	0.38	110.00	956.00	3950	20230802	-26.33	1625	20230104	79.08	3950	-26.33	20230802	1625	79.08	20230104	3950	-26.33	20230802	1625	79.08	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
149	20231106	130549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2890	5	2	0.17	318783385	110113	77.14	2885	2915	2865	3750	2020	2885	2895.06	1.40	25945	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1046	26.27	3.02	12	0.30	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1625	77.85	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
150	20231106	120545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2890	5	2	0.17	286021410	98785	69.20	2885	2915	2865	3750	2020	2885	2895.39	1.40	24497	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1046	26.27	3.02	12	0.27	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1625	77.85	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
151	20231106	110545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2905	20	2	0.69	227485390	78560	55.03	2885	2915	2865	3750	2020	2885	2895.69	1.40	26147	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1051	26.41	3.04	12	0.22	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
152	20231106	100523	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2905	20	2	0.69	157213230	54294	38.03	2885	2915	2865	3750	2020	2885	2895.59	1.40	24133	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1051	26.41	3.04	12	0.15	110.00	956.00	3950	20230802	-26.46	1625	20230104	78.77	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1625	78.77	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
153	20231106	090545	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	-15	5	-0.52	31373510	10908	7.64	2885	2890	2865	3750	2020	2885	2876.19	1.40	328	2925	2905	2870	2850	2815	2912	2857	181	865	500	2010	5	1	36192257	1039	26.09	3.00	12	0.03	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.60	N	073010	500	180 억	506172	N	N	N	N
154	20231103	160539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2885	0	3	0.00	395643275	138265	97.71	2885	2890	2835	3750	2020	2885	2861.49	1.38	8116	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1044	26.23	3.02	12	0.38	110.00	956.00	3950	20230802	-26.96	1625	20230104	77.54	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1625	77.54	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
155	20231103	150537	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	-15	5	-0.52	334115140	116919	82.62	2885	2890	2835	3750	2020	2885	2857.66	1.38	3761	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1039	26.09	3.00	12	0.32	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
156	20231103	140537	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	-20	5	-0.69	263106825	92138	65.11	2885	2885	2835	3750	2020	2885	2855.57	1.38	1805	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1037	26.05	3.00	12	0.25	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
157	20231103	130538	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2880	-5	5	-0.17	211054640	73951	52.26	2885	2885	2835	3750	2020	2885	2853.98	1.38	1174	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1042	26.18	3.01	12	0.20	110.00	956.00	3950	20230802	-27.09	1625	20230104	77.23	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1625	77.23	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
158	20231103	120537	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2855	-30	5	-1.04	183424125	64310	45.44	2885	2885	2835	3750	2020	2885	2852.19	1.38	-1051	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1033	25.95	2.99	12	0.18	110.00	956.00	3950	20230802	-27.72	1625	20230104	75.69	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1625	75.69	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
159	20231103	110541	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	-15	5	-0.52	171238770	60056	42.44	2885	2885	2835	3750	2020	2885	2851.32	1.38	-489	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1039	26.09	3.00	12	0.17	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
160	20231103	100532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2850	-35	5	-1.21	151081735	52980	37.44	2885	2885	2835	3750	2020	2885	2851.67	1.38	-3926	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1031	25.91	2.98	12	0.15	110.00	956.00	3950	20230802	-27.85	1625	20230104	75.38	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1625	75.38	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
161	20231103	090532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2850	-35	5	-1.21	48478380	16922	11.96	2885	2885	2850	3750	2020	2885	2864.81	1.38	-11212	2945	2915	2870	2840	2795	2930	2855	181	865	500	2010	5	1	36192257	1031	25.91	2.98	12	0.05	110.00	956.00	3950	20230802	-27.85	1625	20230104	75.38	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1625	75.38	20230104	1.63	N	073010	500	180 억	498056	N	N	N	N
162	20231102	160534	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2885	35	2	1.23	405154990	141512	121.79	2850	2900	2825	3705	1995	2850	2863.00	1.32	20835	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1044	26.23	3.02	12	0.39	110.00	956.00	3950	20230802	-26.96	1625	20230104	77.54	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1625	77.54	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
163	20231102	150539	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	10	2	0.35	381468015	133238	114.67	2850	2900	2825	3705	1995	2850	2863.06	1.32	21437	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1035	26.00	2.99	12	0.37	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
164	20231102	140529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2890	40	2	1.40	326961145	114126	98.22	2850	2900	2825	3705	1995	2850	2864.91	1.32	20013	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1046	26.27	3.02	12	0.32	110.00	956.00	3950	20230802	-26.84	1625	20230104	77.85	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1625	77.85	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
165	20231102	130534	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	20	2	0.70	288301970	100699	86.67	2850	2900	2825	3705	1995	2850	2863.01	1.32	21549	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1039	26.09	3.00	12	0.28	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
166	20231102	120531	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2845	-5	5	-0.18	280179770	97863	84.23	2850	2900	2825	3705	1995	2850	2862.98	1.32	21801	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1030	25.86	2.98	12	0.27	110.00	956.00	3950	20230802	-27.97	1625	20230104	75.08	3950	-27.97	20230802	1625	75.08	20230104	3950	-27.97	20230802	1625	75.08	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
167	20231102	110532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2860	10	2	0.35	209247575	72852	62.70	2850	2900	2845	3705	1995	2850	2872.23	1.32	18909	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1035	26.00	2.99	12	0.20	110.00	956.00	3950	20230802	-27.59	1625	20230104	76.00	3950	-27.59	20230802	1625	76.00	20230104	3950	-27.59	20230802	1625	76.00	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
168	20231102	100532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2870	20	2	0.70	160381640	55795	48.02	2850	2900	2845	3705	1995	2850	2874.48	1.32	20370	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1039	26.09	3.00	12	0.15	110.00	956.00	3950	20230802	-27.34	1625	20230104	76.62	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1625	76.62	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
169	20231102	090536	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2865	15	2	0.53	32432740	11339	9.76	2850	2865	2845	3705	1995	2850	2860.28	1.32	8878	2913	2881	2823	2791	2733	2897	2807	181	855	500	1990	5	1	36192257	1037	26.05	3.00	12	0.03	110.00	956.00	3950	20230802	-27.47	1625	20230104	76.31	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1625	76.31	20230104	1.62	N	073010	500	180 억	476152	N	N	N	N
170	20231101	160529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2850	50	2	1.79	328926855	116178	116.06	2790	2855	2765	3640	1960	2800	2831.23	1.30	5590	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1031	25.91	2.98	12	0.32	110.00	956.00	3950	20230802	-27.85	1625	20230104	75.38	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1625	75.38	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
171	20231101	150528	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	35	2	1.25	268898865	95098	95.00	2790	2855	2765	3640	1960	2800	2827.60	1.30	5732	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1026	25.77	2.97	12	0.26	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
172	20231101	140526	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	35	2	1.25	228274220	80741	80.66	2790	2855	2765	3640	1960	2800	2827.24	1.30	7191	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1026	25.77	2.97	12	0.22	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
173	20231101	130530	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2830	30	2	1.07	204857790	72494	72.42	2790	2855	2765	3640	1960	2800	2825.86	1.30	8463	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1024	25.73	2.96	12	0.20	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
174	20231101	120541	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2835	35	2	1.25	167441090	59314	59.25	2790	2855	2765	3640	1960	2800	2822.96	1.30	8549	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1026	25.77	2.97	12	0.16	110.00	956.00	3950	20230802	-28.23	1625	20230104	74.46	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1625	74.46	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
175	20231101	110544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2830	30	2	1.07	124718345	44287	44.24	2790	2840	2765	3640	1960	2800	2816.14	1.30	3848	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1024	25.73	2.96	12	0.12	110.00	956.00	3950	20230802	-28.35	1625	20230104	74.15	3950	-28.35	20230802	1625	74.15	20230104	3950	-28.35	20230802	1625	74.15	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
176	20231101	100537	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2840	40	2	1.43	60176840	21455	21.43	2790	2840	2765	3640	1960	2800	2804.79	1.30	3738	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1028	25.82	2.97	12	0.06	110.00	956.00	3950	20230802	-28.10	1625	20230104	74.77	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1625	74.77	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N
177	20231101	090538	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	2785	-15	5	-0.54	1733930	624	0.62	2790	2790	2765	3640	1960	2800	2778.73	1.30	-431	2913	2856	2788	2731	2663	2822	2697	181	840	500	1960	5	1	36192257	1008	25.32	2.91	12	0.00	110.00	956.00	3950	20230802	-29.49	1625	20230104	71.38	3950	-29.49	20230802	1625	71.38	20230104	3950	-29.49	20230802	1625	71.38	20230104	1.66	N	073010	500	180 억	470562	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History