KissMeData/079950/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	0	3	0.00	136690763	128853	355.47	1071	1072	1041	1392	750	1071	1060.83	1.13	-14917	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	248	-24.34	0.44	12	0.56	-44.00	2412.00	2500	20230518	-57.16	965	20231031	10.98	2500	-57.16	20230518	965	10.98	20231031	2500	-57.16	20230518	965	10.98	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
3	20231130	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	0	3	0.00	97001283	91794	253.23	1071	1071	1041	1392	750	1071	1056.73	1.13	-14104	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	248	-24.34	0.44	12	0.40	-44.00	2412.00	2500	20230518	-57.16	965	20231031	10.98	2500	-57.16	20230518	965	10.98	20231031	2500	-57.16	20230518	965	10.98	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
4	20231130	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1047	-24	5	-2.24	71459304	67709	186.79	1071	1071	1041	1392	750	1071	1055.39	1.13	-10801	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	243	-23.80	0.43	12	0.29	-44.00	2412.00	2500	20230518	-58.12	965	20231031	8.50	2500	-58.12	20230518	965	8.50	20231031	2500	-58.12	20230518	965	8.50	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
5	20231130	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1045	-26	5	-2.43	66941769	63387	174.87	1071	1071	1041	1392	750	1071	1056.08	1.13	-10402	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	242	-23.75	0.43	12	0.27	-44.00	2412.00	2500	20230518	-58.20	965	20231031	8.29	2500	-58.20	20230518	965	8.29	20231031	2500	-58.20	20230518	965	8.29	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
6	20231130	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1046	-25	5	-2.33	64633907	61181	168.78	1071	1071	1041	1392	750	1071	1056.44	1.13	-9857	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	243	-23.77	0.43	12	0.26	-44.00	2412.00	2500	20230518	-58.16	965	20231031	8.39	2500	-58.16	20230518	965	8.39	20231031	2500	-58.16	20230518	965	8.39	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
7	20231130	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1045	-26	5	-2.43	29529548	28049	77.38	1071	1071	1041	1392	750	1071	1052.78	1.13	-3793	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	242	-23.75	0.43	12	0.12	-44.00	2412.00	2500	20230518	-58.20	965	20231031	8.29	2500	-58.20	20230518	965	8.29	20231031	2500	-58.20	20230518	965	8.29	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
8	20231130	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1054	-17	5	-1.59	7164134	6721	18.54	1071	1071	1054	1392	750	1071	1065.93	1.13	-860	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	245	-23.95	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.84	965	20231031	9.22	2500	-57.84	20230518	965	9.22	20231031	2500	-57.84	20230518	965	9.22	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
9	20231130	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	-5	5	-0.47	5247694	4909	13.54	1071	1071	1061	1392	750	1071	1068.99	1.13	-442	1088	1079	1062	1053	1036	1084	1058	116	321	500	680	1	1	23200000	247	-24.23	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	2500	-57.36	20230518	965	10.47	20231031	2500	-57.36	20230518	965	10.47	20231031	0.61	N	079950	500	116 억	261075	N	N	N	N
10	20231129	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	10	2	0.94	38158279	36239	37.71	1064	1071	1045	1379	743	1061	1052.96	1.13	25	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	248	-24.34	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.16	965	20231031	10.98	2500	-57.16	20230518	965	10.98	20231031	2500	-57.16	20230518	965	10.98	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
11	20231129	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1052	-9	5	-0.85	36970508	35115	36.55	1064	1071	1045	1379	743	1061	1052.84	1.13	310	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	244	-23.91	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	2500	-57.92	20230518	965	9.02	20231031	2500	-57.92	20230518	965	9.02	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
12	20231129	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1050	-11	5	-1.04	34313756	32581	33.91	1064	1071	1045	1379	743	1061	1053.18	1.13	1533	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	244	-23.86	0.44	12	0.14	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	2500	-58.00	20230518	965	8.81	20231031	2500	-58.00	20230518	965	8.81	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
13	20231129	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1049	-12	5	-1.13	33440867	31749	33.04	1064	1071	1045	1379	743	1061	1053.29	1.13	2298	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	243	-23.84	0.43	12	0.14	-44.00	2412.00	2500	20230518	-58.04	965	20231031	8.70	2500	-58.04	20230518	965	8.70	20231031	2500	-58.04	20230518	965	8.70	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
14	20231129	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1050	-11	5	-1.04	32626452	30973	32.23	1064	1071	1045	1379	743	1061	1053.38	1.13	2515	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	244	-23.86	0.44	12	0.13	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	2500	-58.00	20230518	965	8.81	20231031	2500	-58.00	20230518	965	8.81	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
15	20231129	110707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1046	-15	5	-1.41	31505290	29906	31.12	1064	1071	1045	1379	743	1061	1053.48	1.13	3388	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	243	-23.77	0.43	12	0.13	-44.00	2412.00	2500	20230518	-58.16	965	20231031	8.39	2500	-58.16	20230518	965	8.39	20231031	2500	-58.16	20230518	965	8.39	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
16	20231129	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1053	-8	5	-0.75	17185028	16243	16.90	1064	1071	1050	1379	743	1061	1058.00	1.13	2765	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	244	-23.93	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.88	965	20231031	9.12	2500	-57.88	20230518	965	9.12	20231031	2500	-57.88	20230518	965	9.12	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
17	20231129	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	5	2	0.47	2042313	1919	2.00	1064	1068	1064	1379	743	1061	1064.26	1.13	-47	1139	1100	1053	1014	967	1076	990	116	318	500	670	1	1	23200000	247	-24.23	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	2500	-57.36	20230518	965	10.47	20231031	2500	-57.36	20230518	965	10.47	20231031	0.59	N	079950	500	116 억	261050	N	N	N	N
18	20231128	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-8	5	-0.75	101850530	96086	385.18	1080	1092	1006	1389	749	1069	1059.99	1.17	-9717	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	246	-24.11	0.44	12	0.41	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
19	20231128	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1073	4	2	0.37	97138811	91659	367.43	1080	1092	1006	1389	749	1069	1059.78	1.17	-6369	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	249	-24.39	0.44	12	0.40	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	2500	-57.08	20230518	965	11.19	20231031	2500	-57.08	20230518	965	11.19	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
20	20231128	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1046	-23	5	-2.15	60827911	57988	232.45	1080	1080	1006	1389	749	1069	1048.97	1.17	-7721	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	243	-23.77	0.43	12	0.25	-44.00	2412.00	2500	20230518	-58.16	965	20231031	8.39	2500	-58.16	20230518	965	8.39	20231031	2500	-58.16	20230518	965	8.39	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
21	20231128	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1055	-14	5	-1.31	40031996	38026	152.43	1080	1080	1047	1389	749	1069	1052.75	1.17	-5550	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	245	-23.98	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.80	965	20231031	9.33	2500	-57.80	20230518	965	9.33	20231031	2500	-57.80	20230518	965	9.33	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
22	20231128	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1052	-17	5	-1.59	38197782	36280	145.43	1080	1080	1047	1389	749	1069	1052.86	1.17	-4855	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	244	-23.91	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	2500	-57.92	20230518	965	9.02	20231031	2500	-57.92	20230518	965	9.02	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
23	20231128	110702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1047	-22	5	-2.06	27167396	25776	103.33	1080	1080	1047	1389	749	1069	1053.98	1.17	-4114	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	243	-23.80	0.43	12	0.11	-44.00	2412.00	2500	20230518	-58.12	965	20231031	8.50	2500	-58.12	20230518	965	8.50	20231031	2500	-58.12	20230518	965	8.50	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
24	20231128	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1048	-21	5	-1.96	15398088	14567	58.39	1080	1080	1048	1389	749	1069	1057.05	1.17	-4088	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	243	-23.82	0.43	12	0.06	-44.00	2412.00	2500	20230518	-58.08	965	20231031	8.60	2500	-58.08	20230518	965	8.60	20231031	2500	-58.08	20230518	965	8.60	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
25	20231128	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1069	0	3	0.00	2801606	2606	10.45	1080	1080	1059	1389	749	1069	1075.06	1.17	-515	1085	1076	1066	1057	1047	1072	1053	116	320	500	680	1	1	23200000	248	-24.30	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	2500	-57.24	20230518	965	10.78	20231031	2500	-57.24	20230518	965	10.78	20231031	0.63	N	079950	500	116 억	270767	N	N	N	N
26	20231127	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1069	-2	5	-0.19	26432765	24896	56.48	1075	1075	1056	1392	750	1071	1061.73	1.18	-4309	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	248	-24.30	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	2500	-57.24	20230518	965	10.78	20231031	2500	-57.24	20230518	965	10.78	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
27	20231127	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	-1	5	-0.09	22145479	20842	47.29	1075	1075	1056	1392	750	1071	1062.54	1.18	-4339	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	248	-24.32	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	2500	-57.20	20230518	965	10.88	20231031	2500	-57.20	20230518	965	10.88	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
28	20231127	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1063	-8	5	-0.75	20008571	18837	42.74	1075	1075	1056	1392	750	1071	1062.20	1.18	-4025	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	247	-24.16	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.48	965	20231031	10.16	2500	-57.48	20230518	965	10.16	20231031	2500	-57.48	20230518	965	10.16	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
29	20231127	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1058	-13	5	-1.21	18735959	17634	40.01	1075	1075	1056	1392	750	1071	1062.49	1.18	-3961	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	245	-24.05	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.68	965	20231031	9.64	2500	-57.68	20230518	965	9.64	20231031	2500	-57.68	20230518	965	9.64	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
30	20231127	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1063	-8	5	-0.75	14914619	14024	31.82	1075	1075	1056	1392	750	1071	1063.51	1.18	-2947	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	247	-24.16	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.48	965	20231031	10.16	2500	-57.48	20230518	965	10.16	20231031	2500	-57.48	20230518	965	10.16	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
31	20231127	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-10	5	-0.93	14732861	13853	31.43	1075	1075	1056	1392	750	1071	1063.51	1.18	-2792	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	246	-24.11	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
32	20231127	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1059	-12	5	-1.12	13031602	12245	27.78	1075	1075	1056	1392	750	1071	1064.24	1.18	-2230	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	246	-24.07	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	2500	-57.64	20230518	965	9.74	20231031	2500	-57.64	20230518	965	9.74	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
33	20231127	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1073	2	2	0.19	1376827	1281	2.91	1075	1075	1072	1392	750	1071	1074.81	1.18	-111	1096	1083	1071	1058	1046	1077	1052	116	321	500	680	1	1	23200000	249	-24.39	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	2500	-57.08	20230518	965	11.19	20231031	2500	-57.08	20230518	965	11.19	20231031	0.67	N	079950	500	116 억	274865	N	N	N	N
34	20231124	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	-13	5	-1.20	47360906	44076	79.01	1083	1084	1059	1409	759	1084	1074.53	1.20	-4548	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	248	-24.34	0.44	12	0.19	-44.00	2412.00	2500	20230518	-57.16	965	20231031	10.98	2500	-57.16	20230518	965	10.98	20231031	2500	-57.16	20230518	965	10.98	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
35	20231124	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1063	-21	5	-1.94	44319402	41229	73.91	1083	1084	1059	1409	759	1084	1074.96	1.20	-4597	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	247	-24.16	0.44	12	0.18	-44.00	2412.00	2500	20230518	-57.48	965	20231031	10.16	2500	-57.48	20230518	965	10.16	20231031	2500	-57.48	20230518	965	10.16	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
36	20231124	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	-19	5	-1.75	41484321	38569	69.14	1083	1084	1059	1409	759	1084	1075.59	1.20	-3400	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	247	-24.20	0.44	12	0.17	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	2500	-57.40	20230518	965	10.36	20231031	2500	-57.40	20230518	965	10.36	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
37	20231124	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1072	-12	5	-1.11	41058528	38170	68.43	1083	1084	1059	1409	759	1084	1075.68	1.20	-3026	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	249	-24.36	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.12	965	20231031	11.09	2500	-57.12	20230518	965	11.09	20231031	2500	-57.12	20230518	965	11.09	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
38	20231124	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	-19	5	-1.75	38862921	36116	64.74	1083	1084	1059	1409	759	1084	1076.06	1.20	-2185	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	247	-24.20	0.44	12	0.16	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	2500	-57.40	20230518	965	10.36	20231031	2500	-57.40	20230518	965	10.36	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
39	20231124	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	-20	5	-1.85	35156486	32639	58.51	1083	1084	1059	1409	759	1084	1077.13	1.20	-1941	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	247	-24.18	0.44	12	0.14	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	2500	-57.44	20230518	965	10.26	20231031	2500	-57.44	20230518	965	10.26	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
40	20231124	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1059	-25	5	-2.31	8437982	7834	14.04	1083	1083	1059	1409	759	1084	1077.10	1.20	-2845	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	246	-24.07	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	2500	-57.64	20230518	965	9.74	20231031	2500	-57.64	20230518	965	9.74	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
41	20231124	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1074	-10	5	-0.92	6363931	5888	10.56	1083	1083	1074	1409	759	1084	1080.83	1.20	-2156	1110	1096	1070	1056	1030	1104	1064	116	325	500	690	1	1	23200000	249	-24.41	0.45	12	0.03	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	2500	-57.04	20230518	965	11.30	20231031	2500	-57.04	20230518	965	11.30	20231031	0.67	N	079950	500	116 억	279413	N	N	N	N
42	20231123	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1084	20	2	1.88	58579574	55506	87.01	1068	1084	1044	1383	745	1064	1055.37	1.23	-5795	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	251	-24.64	0.45	12	0.24	-44.00	2412.00	2500	20230518	-56.64	965	20231031	12.33	2500	-56.64	20230518	965	12.33	20231031	2500	-56.64	20230518	965	12.33	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
43	20231123	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1059	-5	5	-0.47	50764016	48152	75.48	1068	1069	1044	1383	745	1064	1054.25	1.23	-5474	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	246	-24.07	0.44	12	0.21	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	2500	-57.64	20230518	965	9.74	20231031	2500	-57.64	20230518	965	9.74	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
44	20231123	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1046	-18	5	-1.69	33614036	31850	49.93	1068	1069	1044	1383	745	1064	1055.39	1.23	-3811	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	243	-23.77	0.43	12	0.14	-44.00	2412.00	2500	20230518	-58.16	965	20231031	8.39	2500	-58.16	20230518	965	8.39	20231031	2500	-58.16	20230518	965	8.39	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
45	20231123	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1047	-17	5	-1.60	31062268	29408	46.10	1068	1069	1045	1383	745	1064	1056.25	1.23	-1637	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	243	-23.80	0.43	12	0.13	-44.00	2412.00	2500	20230518	-58.12	965	20231031	8.50	2500	-58.12	20230518	965	8.50	20231031	2500	-58.12	20230518	965	8.50	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
46	20231123	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1047	-17	5	-1.60	28253324	26722	41.89	1068	1069	1047	1383	745	1064	1057.31	1.23	-401	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	243	-23.80	0.43	12	0.12	-44.00	2412.00	2500	20230518	-58.12	965	20231031	8.50	2500	-58.12	20230518	965	8.50	20231031	2500	-58.12	20230518	965	8.50	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
47	20231123	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1048	-16	5	-1.50	25332225	23935	37.52	1068	1069	1048	1383	745	1064	1058.38	1.23	323	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	243	-23.82	0.43	12	0.10	-44.00	2412.00	2500	20230518	-58.08	965	20231031	8.60	2500	-58.08	20230518	965	8.60	20231031	2500	-58.08	20230518	965	8.60	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
48	20231123	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1050	-14	5	-1.32	23786299	22462	35.21	1068	1069	1050	1383	745	1064	1058.96	1.23	1051	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	244	-23.86	0.44	12	0.10	-44.00	2412.00	2500	20230518	-58.00	965	20231031	8.81	2500	-58.00	20230518	965	8.81	20231031	2500	-58.00	20230518	965	8.81	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
49	20231123	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1068	4	2	0.38	5610418	5253	8.23	1068	1069	1068	1383	745	1064	1068.04	1.23	-217	1118	1091	1068	1041	1018	1089	1039	116	319	500	680	1	1	23200000	248	-24.27	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.28	965	20231031	10.67	2500	-57.28	20230518	965	10.67	20231031	2500	-57.28	20230518	965	10.67	20231031	0.67	N	079950	500	116 억	285208	N	N	N	N
50	20231122	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	0	3	0.00	67847171	63794	220.25	1064	1095	1045	1383	745	1064	1063.54	1.24	-2221	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	247	-24.18	0.44	12	0.27	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	2500	-57.44	20230518	965	10.26	20231031	2500	-57.44	20230518	965	10.26	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
51	20231122	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-3	5	-0.28	66589606	62612	216.17	1064	1095	1045	1383	745	1064	1063.53	1.24	-2226	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	246	-24.11	0.44	12	0.27	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
52	20231122	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	2	2	0.19	63672395	59859	206.67	1064	1095	1045	1383	745	1064	1063.71	1.24	-1407	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	247	-24.23	0.44	12	0.26	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	2500	-57.36	20230518	965	10.47	20231031	2500	-57.36	20230518	965	10.47	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
53	20231122	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	1	2	0.09	62287034	58555	202.16	1064	1095	1045	1383	745	1064	1063.74	1.24	-1234	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	247	-24.20	0.44	12	0.25	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	2500	-57.40	20230518	965	10.36	20231031	2500	-57.40	20230518	965	10.36	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
54	20231122	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	2	2	0.19	61480151	57797	199.55	1064	1095	1045	1383	745	1064	1063.73	1.24	-1121	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	247	-24.23	0.44	12	0.25	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	2500	-57.36	20230518	965	10.47	20231031	2500	-57.36	20230518	965	10.47	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
55	20231122	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1052	-12	5	-1.13	36443422	34634	119.58	1064	1064	1045	1383	745	1064	1052.24	1.24	-1242	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	244	-23.91	0.44	12	0.15	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	2500	-57.92	20230518	965	9.02	20231031	2500	-57.92	20230518	965	9.02	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
56	20231122	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1058	-6	5	-0.56	11670517	11026	38.07	1064	1064	1052	1383	745	1064	1058.45	1.24	-920	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	245	-24.05	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.68	965	20231031	9.64	2500	-57.68	20230518	965	9.64	20231031	2500	-57.68	20230518	965	9.64	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
57	20231122	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1063	-1	5	-0.09	4868819	4576	15.80	1064	1064	1063	1383	745	1064	1063.99	1.24	-45	1109	1086	1072	1049	1035	1079	1042	116	319	500	680	1	1	23200000	247	-24.16	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.48	965	20231031	10.16	2500	-57.48	20230518	965	10.16	20231031	2500	-57.48	20230518	965	10.16	20231031	0.67	N	079950	500	116 억	287429	N	N	N	N
58	20231121	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	-13	5	-1.21	30942072	28963	56.65	1077	1095	1058	1400	754	1077	1068.33	1.26	-4403	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	247	-24.18	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	2500	-57.44	20230518	965	10.26	20231031	2500	-57.44	20230518	965	10.26	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
59	20231121	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	-13	5	-1.21	29836350	27921	54.61	1077	1095	1058	1400	754	1077	1068.60	1.26	-4453	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	247	-24.18	0.44	12	0.12	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	2500	-57.44	20230518	965	10.26	20231031	2500	-57.44	20230518	965	10.26	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
60	20231121	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-16	5	-1.49	25389434	23737	46.43	1077	1095	1058	1400	754	1077	1069.61	1.26	-3113	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	246	-24.11	0.44	12	0.10	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
61	20231121	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-16	5	-1.49	24737093	23122	45.22	1077	1095	1058	1400	754	1077	1069.85	1.26	-2676	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	246	-24.11	0.44	12	0.10	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
62	20231121	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1061	-16	5	-1.49	21851364	20401	39.90	1077	1095	1060	1400	754	1077	1071.09	1.26	-1882	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	246	-24.11	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.56	965	20231031	9.95	2500	-57.56	20230518	965	9.95	20231031	2500	-57.56	20230518	965	9.95	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
63	20231121	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1066	-11	5	-1.02	20114510	18765	36.70	1077	1095	1062	1400	754	1077	1071.92	1.26	-1676	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	247	-24.23	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.36	965	20231031	10.47	2500	-57.36	20230518	965	10.47	20231031	2500	-57.36	20230518	965	10.47	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
64	20231121	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	-7	5	-0.65	11793063	10961	21.44	1077	1095	1068	1400	754	1077	1075.91	1.26	-1239	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	248	-24.32	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	2500	-57.20	20230518	965	10.88	20231031	2500	-57.20	20230518	965	10.88	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
65	20231121	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	12	2	1.11	3182469	2932	5.73	1077	1095	1077	1400	754	1077	1085.43	1.26	-1639	1100	1088	1080	1068	1060	1084	1064	116	323	500	680	1	1	23200000	253	-24.75	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.44	965	20231031	12.85	2500	-56.44	20230518	965	12.85	20231031	2500	-56.44	20230518	965	12.85	20231031	0.67	N	079950	500	116 억	291794	N	N	N	N
66	20231120	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1077	-15	5	-1.37	54997890	51029	176.27	1092	1092	1072	1419	765	1092	1077.78	1.27	-3579	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	250	-24.48	0.45	12	0.22	-44.00	2412.00	2500	20230518	-56.92	965	20231031	11.61	2500	-56.92	20230518	965	11.61	20231031	2500	-56.92	20230518	965	11.61	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
67	20231120	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1076	-16	5	-1.47	52054592	48295	166.82	1092	1092	1072	1419	765	1092	1077.85	1.27	-3580	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	250	-24.45	0.45	12	0.21	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	2500	-56.96	20230518	965	11.50	20231031	2500	-56.96	20230518	965	11.50	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
68	20231120	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	-17	5	-1.56	49695428	46101	159.24	1092	1092	1072	1419	765	1092	1077.97	1.27	-2462	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	249	-24.43	0.45	12	0.20	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	2500	-57.00	20230518	965	11.40	20231031	2500	-57.00	20230518	965	11.40	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
69	20231120	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1075	-17	5	-1.56	42855896	39735	137.25	1092	1092	1072	1419	765	1092	1078.54	1.27	-2146	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	249	-24.43	0.45	12	0.17	-44.00	2412.00	2500	20230518	-57.00	965	20231031	11.40	2500	-57.00	20230518	965	11.40	20231031	2500	-57.00	20230518	965	11.40	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
70	20231120	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1072	-20	5	-1.83	28187733	26129	90.26	1092	1092	1072	1419	765	1092	1078.79	1.27	-1891	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	249	-24.36	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.12	965	20231031	11.09	2500	-57.12	20230518	965	11.09	20231031	2500	-57.12	20230518	965	11.09	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
71	20231120	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1081	-11	5	-1.01	13601262	12576	43.44	1092	1092	1079	1419	765	1092	1081.53	1.27	-390	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	251	-24.57	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.76	965	20231031	12.02	2500	-56.76	20230518	965	12.02	20231031	2500	-56.76	20230518	965	12.02	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
72	20231120	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1084	-8	5	-0.73	3613283	3335	11.52	1092	1092	1079	1419	765	1092	1083.44	1.27	-183	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	251	-24.64	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.64	965	20231031	12.33	2500	-56.64	20230518	965	12.33	20231031	2500	-56.64	20230518	965	12.33	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
73	20231120	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	-9	5	-0.82	302421	277	0.96	1092	1092	1083	1419	765	1092	1091.77	1.27	7	1111	1101	1094	1084	1077	1098	1081	116	327	500	690	1	1	23200000	251	-24.61	0.45	12	0.00	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	2500	-56.68	20230518	965	12.23	20231031	2500	-56.68	20230518	965	12.23	20231031	0.68	N	079950	500	116 억	295373	N	N	N	N
74	20231117	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-1	5	-0.09	31631005	28932	202.10	1093	1104	1087	1420	766	1093	1093.29	1.28	-1912	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	253	-24.82	0.45	12	0.12	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	2500	-56.32	20230518	965	13.16	20231031	2500	-56.32	20230518	965	13.16	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
75	20231117	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	1	2	0.09	30506601	27904	194.91	1093	1104	1087	1420	766	1093	1093.27	1.28	-1837	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	254	-24.86	0.45	12	0.12	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
76	20231117	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	3	2	0.27	26567945	24301	169.75	1093	1104	1087	1420	766	1093	1093.29	1.28	-1780	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	254	-24.91	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	2500	-56.16	20230518	965	13.58	20231031	2500	-56.16	20230518	965	13.58	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
77	20231117	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	3	2	0.27	17479245	15988	111.68	1093	1104	1087	1420	766	1093	1093.27	1.28	144	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	254	-24.91	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	2500	-56.16	20230518	965	13.58	20231031	2500	-56.16	20230518	965	13.58	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
78	20231117	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	3	2	0.27	17479245	15988	111.68	1093	1104	1087	1420	766	1093	1093.27	1.28	144	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	254	-24.91	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	2500	-56.16	20230518	965	13.58	20231031	2500	-56.16	20230518	965	13.58	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
79	20231117	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	-2	5	-0.18	16701597	15275	106.70	1093	1104	1087	1420	766	1093	1093.39	1.28	144	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	253	-24.80	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.36	965	20231031	13.06	2500	-56.36	20230518	965	13.06	20231031	2500	-56.36	20230518	965	13.06	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
80	20231117	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1093	0	3	0.00	9568455	8742	61.06	1093	1104	1088	1420	766	1093	1094.54	1.28	117	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	254	-24.84	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.28	965	20231031	13.26	2500	-56.28	20230518	965	13.26	20231031	2500	-56.28	20230518	965	13.26	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
81	20231117	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-1	5	-0.09	9475637	8657	60.47	1093	1104	1092	1420	766	1093	1094.56	1.28	102	1103	1098	1090	1085	1077	1100	1087	116	327	500	690	1	1	23200000	253	-24.82	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	2500	-56.32	20230518	965	13.16	20231031	2500	-56.32	20230518	965	13.16	20231031	0.68	N	079950	500	116 억	297057	N	N	N	N
82	20231116	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	0	3	0.00	15427132	14191	40.70	1088	1095	1082	1414	762	1088	1087.11	1.29	-2341	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	252	-24.73	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	2500	-56.48	20230518	965	12.75	20231031	2500	-56.48	20230518	965	12.75	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
83	20231116	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	1	2	0.09	14720422	13542	38.84	1088	1095	1082	1414	762	1088	1087.02	1.29	-2341	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	253	-24.75	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.44	965	20231031	12.85	2500	-56.44	20230518	965	12.85	20231031	2500	-56.44	20230518	965	12.85	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
84	20231116	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	-3	5	-0.28	14661616	13488	38.69	1088	1095	1082	1414	762	1088	1087.01	1.29	-2341	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	252	-24.66	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	2500	-56.60	20230518	965	12.44	20231031	2500	-56.60	20230518	965	12.44	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
85	20231116	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	0	3	0.00	13436908	12362	35.46	1088	1095	1082	1414	762	1088	1086.95	1.29	-2341	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	252	-24.73	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	2500	-56.48	20230518	965	12.75	20231031	2500	-56.48	20230518	965	12.75	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
86	20231116	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	4	2	0.37	9204272	8463	24.27	1088	1095	1083	1414	762	1088	1087.59	1.29	-2342	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	253	-24.82	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	2500	-56.32	20230518	965	13.16	20231031	2500	-56.32	20230518	965	13.16	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
87	20231116	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1084	-4	5	-0.37	6587850	6057	17.37	1088	1095	1083	1414	762	1088	1087.64	1.29	-2335	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	251	-24.64	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.64	965	20231031	12.33	2500	-56.64	20230518	965	12.33	20231031	2500	-56.64	20230518	965	12.33	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
88	20231116	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	1	2	0.09	3408728	3131	8.98	1088	1095	1088	1414	762	1088	1088.70	1.29	-146	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	253	-24.75	0.45	12	0.01	-44.00	2412.00	2500	20230518	-56.44	965	20231031	12.85	2500	-56.44	20230518	965	12.85	20231031	2500	-56.44	20230518	965	12.85	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
89	20231116	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	0	3	0.00	0	0	0.00	0	0	0	1414	762	1088	0.00	1.29	0	1104	1096	1087	1079	1070	1091	1074	116	326	500	690	1	1	23200000	252	-24.73	0.45	12	0.00	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	2500	-56.48	20230518	965	12.75	20231031	2500	-56.48	20230518	965	12.75	20231031	0.68	N	079950	500	116 억	299372	N	N	N	N
90	20231115	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	14	2	1.30	35573328	32803	270.36	1095	1095	1078	1396	752	1074	1084.45	1.29	-131	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	252	-24.73	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	2500	-56.48	20230518	965	12.75	20231031	2500	-56.48	20230518	965	12.75	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
91	20231115	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1088	14	2	1.30	35452560	32692	269.45	1095	1095	1078	1396	752	1074	1084.44	1.29	-154	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	252	-24.73	0.45	12	0.14	-44.00	2412.00	2500	20230518	-56.48	965	20231031	12.75	2500	-56.48	20230518	965	12.75	20231031	2500	-56.48	20230518	965	12.75	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
92	20231115	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1079	5	2	0.47	24627562	22702	187.11	1095	1095	1079	1396	752	1074	1084.82	1.29	-178	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	250	-24.52	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.84	965	20231031	11.81	2500	-56.84	20230518	965	11.81	20231031	2500	-56.84	20230518	965	11.81	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
93	20231115	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	11	2	1.02	24396482	22488	185.35	1095	1095	1080	1396	752	1074	1084.87	1.29	-178	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	252	-24.66	0.45	12	0.10	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	2500	-56.60	20230518	965	12.44	20231031	2500	-56.60	20230518	965	12.44	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
94	20231115	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	9	2	0.84	19718523	18163	149.70	1095	1095	1082	1396	752	1074	1085.64	1.29	-244	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	251	-24.61	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.68	965	20231031	12.23	2500	-56.68	20230518	965	12.23	20231031	2500	-56.68	20230518	965	12.23	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
95	20231115	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	11	2	1.02	19501923	17963	148.05	1095	1095	1082	1396	752	1074	1085.67	1.29	-64	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	252	-24.66	0.45	12	0.08	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	2500	-56.60	20230518	965	12.44	20231031	2500	-56.60	20230518	965	12.44	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
96	20231115	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	15	2	1.40	17686348	16290	134.26	1095	1095	1082	1396	752	1074	1085.72	1.29	-64	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	253	-24.75	0.45	12	0.07	-44.00	2412.00	2500	20230518	-56.44	965	20231031	12.85	2500	-56.44	20230518	965	12.85	20231031	2500	-56.44	20230518	965	12.85	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
97	20231115	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1095	21	2	1.96	643860	588	4.85	1095	1095	1095	1396	752	1074	1095.00	1.29	-64	1090	1082	1066	1058	1042	1086	1062	116	322	500	680	1	1	23200000	254	-24.89	0.45	12	0.00	-44.00	2412.00	2500	20230518	-56.20	965	20231031	13.47	2500	-56.20	20230518	965	13.47	20231031	2500	-56.20	20230518	965	13.47	20231031	0.69	N	079950	500	116 억	299503	N	N	N	N
98	20231114	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1074	5	2	0.47	12865478	12132	47.13	1069	1074	1050	1389	749	1069	1060.46	1.29	-73	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	249	-24.41	0.45	12	0.05	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	2500	-57.04	20230518	965	11.30	20231031	2500	-57.04	20230518	965	11.30	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
99	20231114	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	1	2	0.09	12635780	11918	46.30	1069	1073	1050	1389	749	1069	1060.23	1.29	-99	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	248	-24.32	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	2500	-57.20	20230518	965	10.88	20231031	2500	-57.20	20230518	965	10.88	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
100	20231114	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1062	-7	5	-0.65	11217486	10591	41.15	1069	1069	1050	1389	749	1069	1059.15	1.29	42	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	246	-24.14	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.52	965	20231031	10.05	2500	-57.52	20230518	965	10.05	20231031	2500	-57.52	20230518	965	10.05	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
101	20231114	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1058	-11	5	-1.03	10495359	9911	38.50	1069	1069	1050	1389	749	1069	1058.96	1.29	104	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	245	-24.05	0.44	12	0.04	-44.00	2412.00	2500	20230518	-57.68	965	20231031	9.64	2500	-57.68	20230518	965	9.64	20231031	2500	-57.68	20230518	965	9.64	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
102	20231114	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1058	-11	5	-1.03	9912882	9359	36.36	1069	1069	1050	1389	749	1069	1059.18	1.29	114	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	245	-24.05	0.44	12	0.04	-44.00	2412.00	2500	20230518	-57.68	965	20231031	9.64	2500	-57.68	20230518	965	9.64	20231031	2500	-57.68	20230518	965	9.64	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
103	20231114	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1056	-13	5	-1.22	9466073	8936	34.72	1069	1069	1050	1389	749	1069	1059.32	1.29	500	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	245	-24.00	0.44	12	0.04	-44.00	2412.00	2500	20230518	-57.76	965	20231031	9.43	2500	-57.76	20230518	965	9.43	20231031	2500	-57.76	20230518	965	9.43	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
104	20231114	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1056	-13	5	-1.22	8485759	8007	31.11	1069	1069	1050	1389	749	1069	1059.79	1.29	562	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	245	-24.00	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.76	965	20231031	9.43	2500	-57.76	20230518	965	9.43	20231031	2500	-57.76	20230518	965	9.43	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
105	20231114	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1051	-18	5	-1.68	4874265	4580	17.79	1069	1069	1050	1389	749	1069	1064.25	1.29	598	1081	1075	1063	1057	1045	1078	1060	116	320	500	680	1	1	23200000	244	-23.89	0.44	12	0.02	-44.00	2412.00	2500	20230518	-57.96	965	20231031	8.91	2500	-57.96	20230518	965	8.91	20231031	2500	-57.96	20230518	965	8.91	20231031	0.69	N	079950	500	116 억	299576	N	N	N	N
106	20231113	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1069	4	2	0.38	27195667	25739	127.36	1065	1069	1051	1384	746	1065	1056.59	1.29	-1617	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	248	-24.30	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	2500	-57.24	20230518	965	10.78	20231031	2500	-57.24	20230518	965	10.78	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
107	20231113	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1059	-6	5	-0.56	26609746	25189	124.64	1065	1065	1051	1384	746	1065	1056.40	1.29	-1357	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	246	-24.07	0.44	12	0.11	-44.00	2412.00	2500	20230518	-57.64	965	20231031	9.74	2500	-57.64	20230518	965	9.74	20231031	2500	-57.64	20230518	965	9.74	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
108	20231113	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1052	-13	5	-1.22	24461208	23148	114.54	1065	1065	1051	1384	746	1065	1056.73	1.29	-1132	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	244	-23.91	0.44	12	0.10	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	2500	-57.92	20230518	965	9.02	20231031	2500	-57.92	20230518	965	9.02	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
109	20231113	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1051	-14	5	-1.31	22984496	21744	107.60	1065	1065	1051	1384	746	1065	1057.05	1.29	-817	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	244	-23.89	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.96	965	20231031	8.91	2500	-57.96	20230518	965	8.91	20231031	2500	-57.96	20230518	965	8.91	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
110	20231113	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1052	-13	5	-1.22	22126147	20928	103.56	1065	1065	1051	1384	746	1065	1057.25	1.29	-517	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	244	-23.91	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.92	965	20231031	9.02	2500	-57.92	20230518	965	9.02	20231031	2500	-57.92	20230518	965	9.02	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
111	20231113	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1053	-12	5	-1.13	18952967	17912	88.63	1065	1065	1053	1384	746	1065	1058.12	1.29	-30	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	244	-23.93	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.88	965	20231031	9.12	2500	-57.88	20230518	965	9.12	20231031	2500	-57.88	20230518	965	9.12	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
112	20231113	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1064	-1	5	-0.09	18591127	17569	86.94	1065	1065	1053	1384	746	1065	1058.18	1.29	151	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	247	-24.18	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.44	965	20231031	10.26	2500	-57.44	20230518	965	10.26	20231031	2500	-57.44	20230518	965	10.26	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
113	20231113	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	0	3	0.00	3696614	3471	17.18	1065	1065	1064	1384	746	1065	1065.00	1.29	-1	1089	1076	1069	1056	1049	1073	1053	116	319	500	680	1	1	23200000	247	-24.20	0.44	12	0.01	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	2500	-57.40	20230518	965	10.36	20231031	2500	-57.40	20230518	965	10.36	20231031	0.69	N	079950	500	116 억	299412	N	N	N	N
114	20231110	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	-25	5	-2.29	21577521	20209	178.57	1066	1082	1062	1417	763	1090	1067.72	1.30	-1409	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	247	-24.20	0.44	12	0.09	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	2500	-57.40	20230518	965	10.36	20231031	2500	-57.40	20230518	965	10.36	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
115	20231110	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1069	-21	5	-1.93	20285814	18998	167.87	1066	1082	1062	1417	763	1090	1067.79	1.30	-670	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	248	-24.30	0.44	12	0.08	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	2500	-57.24	20230518	965	10.78	20231031	2500	-57.24	20230518	965	10.78	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
116	20231110	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1069	-21	5	-1.93	18557793	17377	153.55	1066	1082	1062	1417	763	1090	1067.95	1.30	-581	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	248	-24.30	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	2500	-57.24	20230518	965	10.78	20231031	2500	-57.24	20230518	965	10.78	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
117	20231110	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1069	-21	5	-1.93	18357241	17189	151.89	1066	1082	1062	1417	763	1090	1067.96	1.30	-581	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	248	-24.30	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.24	965	20231031	10.78	2500	-57.24	20230518	965	10.78	20231031	2500	-57.24	20230518	965	10.78	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
118	20231110	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	-20	5	-1.83	13527980	12654	111.81	1066	1082	1065	1417	763	1090	1069.07	1.30	-304	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	248	-24.32	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	2500	-57.20	20230518	965	10.88	20231031	2500	-57.20	20230518	965	10.88	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
119	20231110	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1073	-17	5	-1.56	12548754	11738	103.72	1066	1082	1065	1417	763	1090	1069.07	1.30	-297	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	249	-24.39	0.44	12	0.05	-44.00	2412.00	2500	20230518	-57.08	965	20231031	11.19	2500	-57.08	20230518	965	11.19	20231031	2500	-57.08	20230518	965	11.19	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
120	20231110	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1076	-14	5	-1.28	6266171	5860	51.78	1066	1082	1066	1417	763	1090	1069.31	1.30	-124	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	250	-24.45	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	2500	-56.96	20230518	965	11.50	20231031	2500	-56.96	20230518	965	11.50	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
121	20231110	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1078	-12	5	-1.10	5446562	5098	45.05	1066	1082	1066	1417	763	1090	1068.37	1.30	52	1110	1100	1090	1080	1070	1100	1080	116	327	500	690	1	1	23200000	250	-24.50	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.88	965	20231031	11.71	2500	-56.88	20230518	965	11.71	20231031	2500	-56.88	20230518	965	11.71	20231031	0.68	N	079950	500	116 억	300563	N	N	N	N
122	20231109	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	0	3	0.00	12323769	11317	45.68	1090	1100	1080	1417	763	1090	1088.96	1.31	-2271	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	253	-24.77	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	2500	-56.40	20230518	965	12.95	20231031	2500	-56.40	20230518	965	12.95	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
123	20231109	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	-1	5	-0.09	12173650	11179	45.13	1090	1100	1080	1417	763	1090	1088.97	1.31	-2265	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	253	-24.75	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.44	965	20231031	12.85	2500	-56.44	20230518	965	12.85	20231031	2500	-56.44	20230518	965	12.85	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
124	20231109	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	-5	5	-0.46	12066198	11080	44.73	1090	1100	1080	1417	763	1090	1089.01	1.31	-2257	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	252	-24.66	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	2500	-56.60	20230518	965	12.44	20231031	2500	-56.60	20230518	965	12.44	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
125	20231109	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1085	-5	5	-0.46	11466793	10526	42.49	1090	1100	1080	1417	763	1090	1089.38	1.31	-2245	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	252	-24.66	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.60	965	20231031	12.44	2500	-56.60	20230518	965	12.44	20231031	2500	-56.60	20230518	965	12.44	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
126	20231109	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	-3	5	-0.28	10351575	9499	38.35	1090	1100	1080	1417	763	1090	1089.75	1.31	-2087	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	252	-24.70	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.52	965	20231031	12.64	2500	-56.52	20230518	965	12.64	20231031	2500	-56.52	20230518	965	12.64	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
127	20231109	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	-8	5	-0.73	9649719	8853	35.74	1090	1100	1080	1417	763	1090	1089.99	1.31	-2067	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	251	-24.59	0.45	12	0.04	-44.00	2412.00	2500	20230518	-56.72	965	20231031	12.12	2500	-56.72	20230518	965	12.12	20231031	2500	-56.72	20230518	965	12.12	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
128	20231109	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	-10	5	-0.92	8732695	8007	32.32	1090	1100	1080	1417	763	1090	1090.63	1.31	-2239	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	251	-24.55	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	2500	-56.80	20230518	965	11.92	20231031	2500	-56.80	20230518	965	11.92	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
129	20231109	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	10	2	0.92	65555	60	0.24	1090	1100	1090	1417	763	1090	1092.58	1.31	-15	1116	1102	1096	1082	1076	1100	1080	116	327	500	690	1	1	23200000	255	-25.00	0.46	12	0.00	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	2500	-56.00	20230518	965	13.99	20231031	2500	-56.00	20230518	965	13.99	20231031	0.68	N	079950	500	116 억	302834	N	N	N	N
130	20231108	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	-10	5	-0.91	27247242	24771	39.41	1110	1110	1090	1430	770	1100	1099.97	1.31	-1856	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	253	-24.77	0.45	12	0.11	-44.00	2412.00	2500	20230518	-56.40	965	20231031	12.95	2500	-56.40	20230518	965	12.95	20231031	2500	-56.40	20230518	965	12.95	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
131	20231108	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1099	-1	5	-0.09	25904085	23539	37.45	1110	1110	1091	1430	770	1100	1100.48	1.31	-1846	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	255	-24.98	0.46	12	0.10	-44.00	2412.00	2500	20230518	-56.04	965	20231031	13.89	2500	-56.04	20230518	965	13.89	20231031	2500	-56.04	20230518	965	13.89	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
132	20231108	140607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1102	2	2	0.18	21605997	19609	31.20	1110	1110	1093	1430	770	1100	1101.84	1.31	-1499	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	256	-25.05	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.92	965	20231031	14.20	2500	-55.92	20230518	965	14.20	20231031	2500	-55.92	20230518	965	14.20	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
133	20231108	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1104	4	2	0.36	19248740	17468	27.79	1110	1110	1093	1430	770	1100	1101.94	1.31	-1487	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	256	-25.09	0.46	12	0.08	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	2500	-55.84	20230518	965	14.40	20231031	2500	-55.84	20230518	965	14.40	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
134	20231108	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1107	7	2	0.64	16881654	15331	24.39	1110	1110	1093	1430	770	1100	1101.15	1.31	-1466	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	257	-25.16	0.46	12	0.07	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	2500	-55.72	20230518	965	14.72	20231031	2500	-55.72	20230518	965	14.72	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
135	20231108	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1102	2	2	0.18	16829630	15284	24.32	1110	1110	1093	1430	770	1100	1101.13	1.31	-1466	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	256	-25.05	0.46	12	0.07	-44.00	2412.00	2500	20230518	-55.92	965	20231031	14.20	2500	-55.92	20230518	965	14.20	20231031	2500	-55.92	20230518	965	14.20	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
136	20231108	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	-4	5	-0.36	6847302	6219	9.89	1110	1110	1093	1430	770	1100	1101.03	1.31	-726	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	254	-24.91	0.45	12	0.03	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	2500	-56.16	20230518	965	13.58	20231031	2500	-56.16	20230518	965	13.58	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
137	20231108	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1108	8	2	0.73	320584	289	0.46	1110	1110	1107	1430	770	1100	1109.29	1.31	-98	1144	1122	1096	1074	1048	1109	1061	116	330	500	700	1	1	23200000	257	-25.18	0.46	12	0.00	-44.00	2412.00	2500	20230518	-55.68	965	20231031	14.82	2500	-55.68	20230518	965	14.82	20231031	2500	-55.68	20230518	965	14.82	20231031	0.68	N	079950	500	116 억	304690	N	N	N	N
138	20231107	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	-4	5	-0.36	69178378	62855	185.27	1116	1118	1070	1435	773	1104	1100.60	1.33	-4517	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	255	-25.00	0.46	12	0.27	-44.00	2412.00	2500	20230518	-56.00	965	20231031	13.99	2500	-56.00	20230518	965	13.99	20231031	2500	-56.00	20230518	965	13.99	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
139	20231107	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1071	-33	5	-2.99	67952957	61724	181.93	1116	1118	1070	1435	773	1104	1100.92	1.33	-4539	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	248	-24.34	0.44	12	0.27	-44.00	2412.00	2500	20230518	-57.16	965	20231031	10.98	2500	-57.16	20230518	965	10.98	20231031	2500	-57.16	20230518	965	10.98	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
140	20231107	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1074	-30	5	-2.72	65222803	59179	174.43	1116	1118	1074	1435	773	1104	1102.13	1.33	-4134	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	249	-24.41	0.45	12	0.26	-44.00	2412.00	2500	20230518	-57.04	965	20231031	11.30	2500	-57.04	20230518	965	11.30	20231031	2500	-57.04	20230518	965	11.30	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
141	20231107	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1092	-12	5	-1.09	58107791	52608	155.06	1116	1118	1090	1435	773	1104	1104.54	1.33	-4404	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	253	-24.82	0.45	12	0.23	-44.00	2412.00	2500	20230518	-56.32	965	20231031	13.16	2500	-56.32	20230518	965	13.16	20231031	2500	-56.32	20230518	965	13.16	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
142	20231107	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1094	-10	5	-0.91	54100576	48940	144.25	1116	1118	1094	1435	773	1104	1105.45	1.33	-4002	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	254	-24.86	0.45	12	0.21	-44.00	2412.00	2500	20230518	-56.24	965	20231031	13.37	2500	-56.24	20230518	965	13.37	20231031	2500	-56.24	20230518	965	13.37	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
143	20231107	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1104	0	3	0.00	33090698	29896	88.12	1116	1118	1104	1435	773	1104	1106.86	1.33	-1698	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	256	-25.09	0.46	12	0.13	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	2500	-55.84	20230518	965	14.40	20231031	2500	-55.84	20230518	965	14.40	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
144	20231107	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1107	3	2	0.27	10754820	9675	28.52	1116	1118	1107	1435	773	1104	1111.61	1.33	-1870	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	257	-25.16	0.46	12	0.04	-44.00	2412.00	2500	20230518	-55.72	965	20231031	14.72	2500	-55.72	20230518	965	14.72	20231031	2500	-55.72	20230518	965	14.72	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
145	20231107	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	10	2	0.91	3367929	3018	8.90	1116	1118	1110	1435	773	1104	1115.95	1.33	-1957	1131	1117	1094	1080	1057	1124	1087	116	331	500	700	1	1	23200000	258	-25.32	0.46	12	0.01	-44.00	2412.00	2500	20230518	-55.44	965	20231031	15.44	2500	-55.44	20230518	965	15.44	20231031	2500	-55.44	20230518	965	15.44	20231031	0.68	N	079950	500	116 억	309057	N	N	N	N
146	20231106	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1104	39	2	3.66	37211927	33924	223.14	1075	1108	1071	1384	746	1065	1096.81	1.33	-287	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	256	-25.09	0.46	12	0.15	-44.00	2412.00	2500	20230518	-55.84	965	20231031	14.40	2500	-55.84	20230518	965	14.40	20231031	2500	-55.84	20230518	965	14.40	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
147	20231106	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1103	38	2	3.57	36136631	32950	216.73	1075	1108	1071	1384	746	1065	1096.71	1.33	-18	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	256	-25.07	0.46	12	0.14	-44.00	2412.00	2500	20230518	-55.88	965	20231031	14.30	2500	-55.88	20230518	965	14.30	20231031	2500	-55.88	20230518	965	14.30	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
148	20231106	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1101	36	2	3.38	17442189	16067	105.68	1075	1102	1071	1384	746	1065	1085.59	1.33	18	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	255	-25.02	0.46	12	0.07	-44.00	2412.00	2500	20230518	-55.96	965	20231031	14.09	2500	-55.96	20230518	965	14.09	20231031	2500	-55.96	20230518	965	14.09	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
149	20231106	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1096	31	2	2.91	15501503	14300	94.06	1075	1096	1071	1384	746	1065	1084.02	1.33	-5	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	254	-24.91	0.45	12	0.06	-44.00	2412.00	2500	20230518	-56.16	965	20231031	13.58	2500	-56.16	20230518	965	13.58	20231031	2500	-56.16	20230518	965	13.58	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
150	20231106	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1093	28	2	2.63	11659411	10789	70.97	1075	1093	1071	1384	746	1065	1080.68	1.33	-110	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	254	-24.84	0.45	12	0.05	-44.00	2412.00	2500	20230518	-56.28	965	20231031	13.26	2500	-56.28	20230518	965	13.26	20231031	2500	-56.28	20230518	965	13.26	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
151	20231106	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1079	14	2	1.31	5125595	4758	31.30	1075	1085	1071	1384	746	1065	1077.26	1.33	-115	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	250	-24.52	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.84	965	20231031	11.81	2500	-56.84	20230518	965	11.81	20231031	2500	-56.84	20230518	965	11.81	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
152	20231106	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1080	15	2	1.41	4126327	3833	25.21	1075	1085	1071	1384	746	1065	1076.53	1.33	13	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	251	-24.55	0.45	12	0.02	-44.00	2412.00	2500	20230518	-56.80	965	20231031	11.92	2500	-56.80	20230518	965	11.92	20231031	2500	-56.80	20230518	965	11.92	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
153	20231106	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1076	11	2	1.03	726737	676	4.45	1075	1076	1074	1384	746	1065	1075.05	1.33	-59	1085	1074	1060	1049	1035	1080	1055	116	319	500	680	1	1	23200000	250	-24.45	0.45	12	0.00	-44.00	2412.00	2500	20230518	-56.96	965	20231031	11.50	2500	-56.96	20230518	965	11.50	20231031	2500	-56.96	20230518	965	11.50	20231031	0.68	N	079950	500	116 억	309269	N	N	N	N
154	20231103	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1065	28	2	2.70	15998168	15203	65.23	1047	1071	1046	1348	726	1037	1052.30	1.34	355	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	247	-24.20	0.44	12	0.07	-44.00	2412.00	2500	20230518	-57.40	965	20231031	10.36	2500	-57.40	20230518	965	10.36	20231031	2500	-57.40	20230518	965	10.36	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
155	20231103	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	33	2	3.18	14857537	14132	60.63	1047	1071	1046	1348	726	1037	1051.34	1.34	352	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	248	-24.32	0.44	12	0.06	-44.00	2412.00	2500	20230518	-57.20	965	20231031	10.88	2500	-57.20	20230518	965	10.88	20231031	2500	-57.20	20230518	965	10.88	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
156	20231103	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1049	12	2	1.16	10900688	10396	44.60	1047	1055	1046	1348	726	1037	1048.55	1.34	-915	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	243	-23.84	0.43	12	0.04	-44.00	2412.00	2500	20230518	-58.04	965	20231031	8.70	2500	-58.04	20230518	965	8.70	20231031	2500	-58.04	20230518	965	8.70	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
157	20231103	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1049	12	2	1.16	9573784	9130	39.17	1047	1055	1046	1348	726	1037	1048.61	1.34	-953	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	243	-23.84	0.43	12	0.04	-44.00	2412.00	2500	20230518	-58.04	965	20231031	8.70	2500	-58.04	20230518	965	8.70	20231031	2500	-58.04	20230518	965	8.70	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
158	20231103	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1049	12	2	1.16	7543334	7191	30.85	1047	1055	1046	1348	726	1037	1049.00	1.34	-953	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	243	-23.84	0.43	12	0.03	-44.00	2412.00	2500	20230518	-58.04	965	20231031	8.70	2500	-58.04	20230518	965	8.70	20231031	2500	-58.04	20230518	965	8.70	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
159	20231103	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1049	12	2	1.16	7001002	6674	28.63	1047	1055	1046	1348	726	1037	1049.00	1.34	-953	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	243	-23.84	0.43	12	0.03	-44.00	2412.00	2500	20230518	-58.04	965	20231031	8.70	2500	-58.04	20230518	965	8.70	20231031	2500	-58.04	20230518	965	8.70	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
160	20231103	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1053	16	2	1.54	6644954	6335	27.18	1047	1055	1046	1348	726	1037	1048.93	1.34	-953	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	244	-23.93	0.44	12	0.03	-44.00	2412.00	2500	20230518	-57.88	965	20231031	9.12	2500	-57.88	20230518	965	9.12	20231031	2500	-57.88	20230518	965	9.12	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
161	20231103	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1047	10	2	0.96	1963262	1874	8.04	1047	1050	1047	1348	726	1037	1047.63	1.34	-921	1050	1043	1030	1023	1010	1047	1027	116	311	500	660	1	1	23200000	243	-23.80	0.43	12	0.01	-44.00	2412.00	2500	20230518	-58.12	965	20231031	8.50	2500	-58.12	20230518	965	8.50	20231031	2500	-58.12	20230518	965	8.50	20231031	0.69	N	079950	500	116 억	310041	N	N	N	N
162	20231102	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1037	26	2	2.57	23825892	23308	114.95	1017	1037	1017	1314	708	1011	1022.22	1.34	-145	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	241	-23.57	0.43	12	0.10	-44.00	2412.00	2500	20230518	-58.52	965	20231031	7.46	2500	-58.52	20230518	965	7.46	20231031	2500	-58.52	20230518	965	7.46	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
163	20231102	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1024	13	2	1.29	23168856	22670	111.81	1017	1027	1017	1314	708	1011	1022.01	1.34	-546	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	238	-23.27	0.42	12	0.10	-44.00	2412.00	2500	20230518	-59.04	965	20231031	6.11	2500	-59.04	20230518	965	6.11	20231031	2500	-59.04	20230518	965	6.11	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
164	20231102	140539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1026	15	2	1.48	22826410	22335	110.15	1017	1027	1017	1314	708	1011	1022.00	1.34	-542	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	238	-23.32	0.43	12	0.10	-44.00	2412.00	2500	20230518	-58.96	965	20231031	6.32	2500	-58.96	20230518	965	6.32	20231031	2500	-58.96	20230518	965	6.32	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
165	20231102	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1019	8	2	0.79	19094971	18687	92.16	1017	1027	1017	1314	708	1011	1021.83	1.34	-440	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	236	-23.16	0.42	12	0.08	-44.00	2412.00	2500	20230518	-59.24	965	20231031	5.60	2500	-59.24	20230518	965	5.60	20231031	2500	-59.24	20230518	965	5.60	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
166	20231102	120542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1021	10	2	0.99	15087018	14766	72.83	1017	1027	1017	1314	708	1011	1021.74	1.34	-513	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	237	-23.20	0.42	12	0.06	-44.00	2412.00	2500	20230518	-59.16	965	20231031	5.80	2500	-59.16	20230518	965	5.80	20231031	2500	-59.16	20230518	965	5.80	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
167	20231102	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1025	14	2	1.38	14438668	14132	69.70	1017	1027	1017	1314	708	1011	1021.70	1.34	-386	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	238	-23.30	0.42	12	0.06	-44.00	2412.00	2500	20230518	-59.00	965	20231031	6.22	2500	-59.00	20230518	965	6.22	20231031	2500	-59.00	20230518	965	6.22	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
168	20231102	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1021	10	2	0.99	11427536	11186	55.17	1017	1027	1017	1314	708	1011	1021.59	1.34	-183	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	237	-23.20	0.42	12	0.05	-44.00	2412.00	2500	20230518	-59.16	965	20231031	5.80	2500	-59.16	20230518	965	5.80	20231031	2500	-59.16	20230518	965	5.80	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
169	20231102	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1022	11	2	1.09	2617111	2573	12.69	1017	1022	1017	1314	708	1011	1017.14	1.34	-316	1025	1017	1012	1004	999	1022	1009	116	303	500	640	1	1	23200000	237	-23.23	0.42	12	0.01	-44.00	2412.00	2500	20230518	-59.12	965	20231031	5.91	2500	-59.12	20230518	965	5.91	20231031	2500	-59.12	20230518	965	5.91	20231031	0.75	N	079950	500	116 억	310186	N	N	N	N
170	20231101	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1011	4	2	0.40	20468609	20276	25.77	1007	1020	1007	1309	705	1007	1009.50	1.33	1808	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	235	-22.98	0.42	12	0.09	-44.00	2412.00	2500	20230518	-59.56	965	20231031	4.77	2500	-59.56	20230518	965	4.77	20231031	2500	-59.56	20230518	965	4.77	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
171	20231101	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1011	4	2	0.40	19751810	19567	24.87	1007	1020	1007	1309	705	1007	1009.44	1.33	1808	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	235	-22.98	0.42	12	0.08	-44.00	2412.00	2500	20230518	-59.56	965	20231031	4.77	2500	-59.56	20230518	965	4.77	20231031	2500	-59.56	20230518	965	4.77	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
172	20231101	140537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1011	4	2	0.40	18157812	17990	22.87	1007	1020	1007	1309	705	1007	1009.33	1.33	1614	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	235	-22.98	0.42	12	0.08	-44.00	2412.00	2500	20230518	-59.56	965	20231031	4.77	2500	-59.56	20230518	965	4.77	20231031	2500	-59.56	20230518	965	4.77	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
173	20231101	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1014	7	2	0.70	16860396	16710	21.24	1007	1020	1007	1309	705	1007	1009.00	1.33	1424	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	235	-23.05	0.42	12	0.07	-44.00	2412.00	2500	20230518	-59.44	965	20231031	5.08	2500	-59.44	20230518	965	5.08	20231031	2500	-59.44	20230518	965	5.08	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
174	20231101	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1008	1	2	0.10	13096268	12977	16.50	1007	1020	1007	1309	705	1007	1009.19	1.33	934	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	234	-22.91	0.42	12	0.06	-44.00	2412.00	2500	20230518	-59.68	965	20231031	4.46	2500	-59.68	20230518	965	4.46	20231031	2500	-59.68	20230518	965	4.46	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
175	20231101	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1009	2	2	0.20	12669884	12554	15.96	1007	1020	1007	1309	705	1007	1009.23	1.33	934	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	234	-22.93	0.42	12	0.05	-44.00	2412.00	2500	20230518	-59.64	965	20231031	4.56	2500	-59.64	20230518	965	4.56	20231031	2500	-59.64	20230518	965	4.56	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
176	20231101	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1012	5	2	0.50	10481686	10393	13.21	1007	1014	1007	1309	705	1007	1008.53	1.33	671	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	235	-23.00	0.42	12	0.04	-44.00	2412.00	2500	20230518	-59.52	965	20231031	4.87	2500	-59.52	20230518	965	4.87	20231031	2500	-59.52	20230518	965	4.87	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N
177	20231101	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1013	6	2	0.60	5953841	5911	7.51	1007	1014	1007	1309	705	1007	1007.25	1.33	357	1112	1059	1012	959	912	1036	936	116	302	500	640	1	1	23200000	235	-23.02	0.42	12	0.03	-44.00	2412.00	2500	20230518	-59.48	965	20231031	4.97	2500	-59.48	20230518	965	4.97	20231031	2500	-59.48	20230518	965	4.97	20231031	0.71	N	079950	500	116 억	308119	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History