KissMeData/083500/price/prices-20231101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160719	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9500	120	2	1.28	1105784390	116558	242.57	9430	9680	9210	12190	6570	9380	9486.75	2.75	3545	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	807	16.78	1.21	12	1.37	566.00	7854.00	10650	20230329	-10.80	6430	20230103	47.74	10650	-10.80	20230329	6430	47.74	20230103	10650	-10.80	20230329	6430	47.74	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
3	20231130	150720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9450	70	2	0.75	1063112460	112063	233.21	9430	9680	9210	12190	6570	9380	9486.74	2.75	3486	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	802	16.70	1.20	12	1.32	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
4	20231130	140716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9430	50	2	0.53	969620110	102154	212.59	9430	9680	9210	12190	6570	9380	9491.75	2.75	3247	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	801	16.66	1.20	12	1.20	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
5	20231130	130714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9480	100	2	1.07	819999430	86249	179.49	9430	9680	9210	12190	6570	9380	9507.35	2.75	-2560	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	805	16.75	1.21	12	1.02	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
6	20231130	120725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9560	180	2	1.92	688938720	72478	150.83	9430	9680	9210	12190	6570	9380	9505.49	2.75	-6671	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	812	16.89	1.22	12	0.85	566.00	7854.00	10650	20230329	-10.23	6430	20230103	48.68	10650	-10.23	20230329	6430	48.68	20230103	10650	-10.23	20230329	6430	48.68	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
7	20231130	110719	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9490	110	2	1.17	520875110	54871	114.19	9430	9680	9210	12190	6570	9380	9492.72	2.75	-8343	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	806	16.77	1.21	12	0.65	566.00	7854.00	10650	20230329	-10.89	6430	20230103	47.59	10650	-10.89	20230329	6430	47.59	20230103	10650	-10.89	20230329	6430	47.59	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
8	20231130	100714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9400	20	2	0.21	122077370	13040	27.14	9430	9440	9210	12190	6570	9380	9361.76	2.75	1446	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	798	16.61	1.20	12	0.15	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
9	20231130	090716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9320	-60	5	-0.64	4604420	491	1.02	9430	9430	9320	12190	6570	9380	9377.64	2.75	19	9553	9466	9313	9226	9073	9510	9270	42	2810	500	6750	10	1	8490722	791	16.47	1.19	12	0.01	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	4.65	N	083500	500	42 억	233350	N	N	N	N
10	20231129	160712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9380	130	2	1.41	445860940	48027	58.79	9170	9400	9160	12020	6480	9250	9283.55	2.67	6700	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	796	16.57	1.19	12	0.57	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
11	20231129	150718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9310	60	2	0.65	438061630	47192	57.77	9170	9400	9160	12020	6480	9250	9282.54	2.67	6647	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	790	16.45	1.19	12	0.56	566.00	7854.00	10650	20230329	-12.58	6430	20230103	44.79	10650	-12.58	20230329	6430	44.79	20230103	10650	-12.58	20230329	6430	44.79	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
12	20231129	140714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9240	-10	5	-0.11	342203060	36799	45.04	9170	9400	9160	12020	6480	9250	9299.25	2.67	5702	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	785	16.33	1.18	12	0.43	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
13	20231129	130715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9340	90	2	0.97	243770240	26199	32.07	9170	9400	9160	12020	6480	9250	9304.56	2.67	5425	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	793	16.50	1.19	12	0.31	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
14	20231129	120716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9350	100	2	1.08	180330840	19428	23.78	9170	9390	9160	12020	6480	9250	9282.01	2.67	3568	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	794	16.52	1.19	12	0.23	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
15	20231129	110716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9340	90	2	0.97	129361680	13978	17.11	9170	9370	9160	12020	6480	9250	9254.66	2.67	2453	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	793	16.50	1.19	12	0.16	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
16	20231129	100715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9280	30	2	0.32	84903140	9207	11.27	9170	9370	9160	12020	6480	9250	9221.59	2.67	1725	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	788	16.40	1.18	12	0.11	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
17	20231129	090711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9170	-80	5	-0.86	6565730	716	0.88	9170	9180	9170	12020	6480	9250	9170.01	2.67	-14	9550	9400	9300	9150	9050	9350	9100	42	2770	500	6660	10	1	8490722	779	16.20	1.17	12	0.01	566.00	7854.00	10650	20230329	-13.90	6430	20230103	42.61	10650	-13.90	20230329	6430	42.61	20230103	10650	-13.90	20230329	6430	42.61	20230103	4.80	N	083500	500	42 억	226625	N	N	N	N
18	20231128	160713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9250	-20	5	-0.22	761119460	81596	130.05	9300	9450	9200	12050	6490	9270	9327.90	2.60	4910	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	785	16.34	1.18	12	0.96	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
19	20231128	150628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9310	40	2	0.43	725269360	77744	123.91	9300	9450	9200	12050	6490	9270	9328.94	2.60	6465	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	790	16.45	1.19	12	0.92	566.00	7854.00	10650	20230329	-12.58	6430	20230103	44.79	10650	-12.58	20230329	6430	44.79	20230103	10650	-12.58	20230329	6430	44.79	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
20	20231128	140713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9330	60	2	0.65	635662280	68102	108.54	9300	9450	9200	12050	6490	9270	9333.97	2.60	5052	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	792	16.48	1.19	12	0.80	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
21	20231128	130708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9370	100	2	1.08	397411160	42435	67.63	9300	9450	9300	12050	6490	9270	9365.17	2.60	-185	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	796	16.55	1.19	12	0.50	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
22	20231128	120711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9350	80	2	0.86	386805980	41301	65.83	9300	9450	9300	12050	6490	9270	9365.54	2.60	-669	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	794	16.52	1.19	12	0.49	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
23	20231128	110710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9320	50	2	0.54	338616660	36132	57.59	9300	9450	9300	12050	6490	9270	9371.66	2.60	-642	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	791	16.47	1.19	12	0.43	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
24	20231128	100711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9370	100	2	1.08	201538120	21472	34.22	9300	9450	9300	12050	6490	9270	9386.09	2.60	-5551	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	796	16.55	1.19	12	0.25	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
25	20231128	090709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9430	160	2	1.73	69077170	7343	11.70	9300	9450	9300	12050	6490	9270	9407.21	2.60	624	9650	9460	9240	9050	8830	9555	9145	42	2780	500	6670	10	1	8490722	801	16.66	1.20	12	0.09	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	4.86	N	083500	500	42 억	220482	N	N	N	N
26	20231127	160708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9270	130	2	1.42	583474860	62739	104.62	9130	9430	9020	11880	6400	9140	9300.03	2.52	5227	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	787	16.38	1.18	12	0.74	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
27	20231127	150709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9270	130	2	1.42	563256560	60557	100.98	9130	9430	9020	11880	6400	9140	9301.26	2.52	5693	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	787	16.38	1.18	12	0.71	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
28	20231127	140714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9210	70	2	0.77	512360090	55054	91.81	9130	9430	9020	11880	6400	9140	9306.50	2.52	6369	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	782	16.27	1.17	12	0.65	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
29	20231127	130710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9280	140	2	1.53	459183960	49308	82.23	9130	9430	9020	11880	6400	9140	9312.57	2.52	6396	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	788	16.40	1.18	12	0.58	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
30	20231127	120712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9380	240	2	2.63	406551770	43658	72.80	9130	9430	9020	11880	6400	9140	9312.19	2.52	7120	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	796	16.57	1.19	12	0.51	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
31	20231127	110702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9420	280	2	3.06	307969130	33136	55.26	9130	9430	9020	11880	6400	9140	9294.09	2.52	7965	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	800	16.64	1.20	12	0.39	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
32	20231127	100701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9290	150	2	1.64	80780560	8800	14.67	9130	9290	9020	11880	6400	9140	9179.61	2.52	1422	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	789	16.41	1.18	12	0.10	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
33	20231127	090703	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	-10	5	-0.11	17524310	1919	3.20	9130	9180	9130	11880	6400	9140	9132.00	2.52	708	9326	9232	9056	8962	8786	9280	9010	42	2740	500	6580	10	1	8490722	775	16.13	1.16	12	0.02	566.00	7854.00	10650	20230329	-14.27	6430	20230103	41.99	10650	-14.27	20230329	6430	41.99	20230103	10650	-14.27	20230329	6430	41.99	20230103	4.73	N	083500	500	42 억	214350	N	N	N	N
34	20231124	160656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9140	230	2	2.58	540341050	59962	87.47	8910	9150	8880	11580	6240	8910	9011.16	2.48	4541	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	776	16.15	1.16	12	0.71	566.00	7854.00	10650	20230329	-14.18	6430	20230103	42.15	10650	-14.18	20230329	6430	42.15	20230103	10650	-14.18	20230329	6430	42.15	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
35	20231124	150704	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	200	2	2.24	500479260	55598	81.10	8910	9120	8880	11580	6240	8910	9001.75	2.48	4579	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	774	16.10	1.16	12	0.65	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
36	20231124	140707	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	50	2	0.56	378883410	42167	61.51	8910	9090	8880	11580	6240	8910	8985.31	2.48	4521	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	761	15.83	1.14	12	0.50	566.00	7854.00	10650	20230329	-15.87	6430	20230103	39.35	10650	-15.87	20230329	6430	39.35	20230103	10650	-15.87	20230329	6430	39.35	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
37	20231124	130701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9010	100	2	1.12	270638400	30068	43.86	8910	9090	8880	11580	6240	8910	9000.88	2.48	512	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	765	15.92	1.15	12	0.35	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
38	20231124	120706	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	90	2	1.01	232693190	25856	37.72	8910	9090	8880	11580	6240	8910	8999.58	2.48	-761	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	764	15.90	1.15	12	0.30	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
39	20231124	110702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8980	70	2	0.79	178116410	19790	28.87	8910	9090	8880	11580	6240	8910	9000.32	2.48	-1696	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	762	15.87	1.14	12	0.23	566.00	7854.00	10650	20230329	-15.68	6430	20230103	39.66	10650	-15.68	20230329	6430	39.66	20230103	10650	-15.68	20230329	6430	39.66	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
40	20231124	100701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8940	30	2	0.34	66975510	7503	10.94	8910	9030	8880	11580	6240	8910	8926.50	2.48	526	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	759	15.80	1.14	12	0.09	566.00	7854.00	10650	20230329	-16.06	6430	20230103	39.04	10650	-16.06	20230329	6430	39.04	20230103	10650	-16.06	20230329	6430	39.04	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
41	20231124	090701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8900	-10	5	-0.11	8119090	911	1.33	8910	9030	8900	11580	6240	8910	8912.28	2.48	95	9563	9236	9063	8736	8563	9150	8650	42	2670	500	6410	10	1	8490722	756	15.72	1.13	12	0.01	566.00	7854.00	10650	20230329	-16.43	6430	20230103	38.41	10650	-16.43	20230329	6430	38.41	20230103	10650	-16.43	20230329	6430	38.41	20230103	4.72	N	083500	500	42 억	210388	N	N	N	N
42	20231123	160653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8910	-410	5	-4.40	612260240	68131	222.93	9390	9390	8890	12110	6530	9320	8986.52	2.38	9192	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	757	15.74	1.13	12	0.80	566.00	7854.00	10650	20230329	-16.34	6430	20230103	38.57	10650	-16.34	20230329	6430	38.57	20230103	10650	-16.34	20230329	6430	38.57	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
43	20231123	150716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8910	-410	5	-4.40	578501970	64340	210.52	9390	9390	8900	12110	6530	9320	8991.33	2.38	8485	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	757	15.74	1.13	12	0.76	566.00	7854.00	10650	20230329	-16.34	6430	20230103	38.57	10650	-16.34	20230329	6430	38.57	20230103	10650	-16.34	20230329	6430	38.57	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
44	20231123	140712	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8960	-360	5	-3.86	373828130	41431	135.56	9390	9390	8900	12110	6530	9320	9022.91	2.38	-924	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	761	15.83	1.14	12	0.49	566.00	7854.00	10650	20230329	-15.87	6430	20230103	39.35	10650	-15.87	20230329	6430	39.35	20230103	10650	-15.87	20230329	6430	39.35	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
45	20231123	130713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	-210	5	-2.25	111465310	12195	39.90	9390	9390	9090	12110	6530	9320	9140.25	2.38	-6014	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	774	16.10	1.16	12	0.14	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
46	20231123	120704	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9150	-170	5	-1.82	83469410	9136	29.89	9390	9390	9090	12110	6530	9320	9136.32	2.38	-4799	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	777	16.17	1.17	12	0.11	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
47	20231123	110720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9160	-160	5	-1.72	63712870	6969	22.80	9390	9390	9090	12110	6530	9320	9142.33	2.38	-4711	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	778	16.18	1.17	12	0.08	566.00	7854.00	10650	20230329	-13.99	6430	20230103	42.46	10650	-13.99	20230329	6430	42.46	20230103	10650	-13.99	20230329	6430	42.46	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
48	20231123	100705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9150	-170	5	-1.82	52259750	5715	18.70	9390	9390	9090	12110	6530	9320	9144.31	2.38	-4093	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	777	16.17	1.17	12	0.07	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
49	20231123	090701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9210	-110	5	-1.18	995970	108	0.35	9390	9390	9210	12110	6530	9320	9221.94	2.38	-11	9480	9400	9260	9180	9040	9440	9220	42	2790	500	6710	10	1	8490722	782	16.27	1.17	12	0.00	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	4.78	N	083500	500	42 억	201800	N	N	N	N
50	20231122	160638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9320	10	2	0.11	283301930	30562	31.51	9170	9340	9120	12100	6520	9310	9269.72	2.28	7959	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	791	16.47	1.19	12	0.36	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
51	20231122	150650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9300	-10	5	-0.11	271077190	29247	30.16	9170	9340	9120	12100	6520	9310	9268.54	2.28	8027	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	790	16.43	1.18	12	0.34	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
52	20231122	140643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9330	20	2	0.21	235925620	25471	26.26	9170	9330	9120	12100	6520	9310	9262.51	2.28	5836	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	792	16.48	1.19	12	0.30	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
53	20231122	130706	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9260	-50	5	-0.54	183726870	19848	20.47	9170	9320	9120	12100	6520	9310	9256.68	2.28	2626	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	786	16.36	1.18	12	0.23	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
54	20231122	120710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9270	-40	5	-0.43	165020000	17824	18.38	9170	9320	9120	12100	6520	9310	9258.29	2.28	1443	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	787	16.38	1.18	12	0.21	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
55	20231122	110738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9300	-10	5	-0.11	144509650	15604	16.09	9170	9320	9120	12100	6520	9310	9261.05	2.28	1187	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	790	16.43	1.18	12	0.18	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
56	20231122	100720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9190	-120	5	-1.29	50576250	5498	5.67	9170	9270	9120	12100	6520	9310	9198.91	2.28	1760	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	780	16.24	1.17	12	0.06	566.00	7854.00	10650	20230329	-13.71	6430	20230103	42.92	10650	-13.71	20230329	6430	42.92	20230103	10650	-13.71	20230329	6430	42.92	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
57	20231122	090645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9180	-130	5	-1.40	1912330	208	0.21	9170	9230	9170	12100	6520	9310	9190.45	2.28	15	9896	9602	9336	9042	8776	9750	9190	42	2790	500	6700	10	1	8490722	779	16.22	1.17	12	0.00	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	4.78	N	083500	500	42 억	193438	N	N	N	N
58	20231121	160646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9310	70	2	0.76	901301820	96663	137.96	9240	9630	9070	12010	6470	9240	9324.17	2.35	-3820	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	790	16.45	1.19	12	1.14	566.00	7854.00	10650	20230329	-12.58	6430	20230103	44.79	10650	-12.58	20230329	6430	44.79	20230103	10650	-12.58	20230329	6430	44.79	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
59	20231121	150647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9260	20	2	0.22	895420330	96031	137.06	9240	9630	9070	12010	6470	9240	9324.28	2.35	-3732	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	786	16.36	1.18	12	1.13	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
60	20231121	140641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9340	100	2	1.08	874262110	93760	133.82	9240	9630	9070	12010	6470	9240	9324.47	2.35	-4313	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	793	16.50	1.19	12	1.10	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
61	20231121	130635	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9110	-130	5	-1.41	286644080	31339	44.73	9240	9280	9070	12010	6470	9240	9146.56	2.35	1077	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	774	16.10	1.16	12	0.37	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
62	20231121	120634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-150	5	-1.62	269484310	29452	42.04	9240	9280	9070	12010	6470	9240	9149.95	2.35	1845	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	772	16.06	1.16	12	0.35	566.00	7854.00	10650	20230329	-14.65	6430	20230103	41.37	10650	-14.65	20230329	6430	41.37	20230103	10650	-14.65	20230329	6430	41.37	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
63	20231121	110633	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9180	-60	5	-0.65	168713390	18393	26.25	9240	9280	9120	12010	6470	9240	9172.70	2.35	3230	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	779	16.22	1.17	12	0.22	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
64	20231121	100618	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9130	-110	5	-1.19	143629490	15653	22.34	9240	9280	9120	12010	6470	9240	9175.84	2.35	3284	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	775	16.13	1.16	12	0.18	566.00	7854.00	10650	20230329	-14.27	6430	20230103	41.99	10650	-14.27	20230329	6430	41.99	20230103	10650	-14.27	20230329	6430	41.99	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
65	20231121	090627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9270	30	2	0.32	32166300	3502	5.00	9240	9280	9120	12010	6470	9240	9185.12	2.35	1001	9646	9442	9196	8992	8746	9320	8870	42	2770	500	6650	10	1	8490722	787	16.38	1.18	12	0.04	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	4.61	N	083500	500	42 억	199374	N	N	N	N
66	20231120	160631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9240	10	2	0.11	641518440	70058	45.26	9400	9400	8950	11990	6470	9230	9156.96	2.41	-6859	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	785	16.33	1.18	12	0.83	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
67	20231120	150636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9210	-20	5	-0.22	588609380	64329	41.55	9400	9400	8950	11990	6470	9230	9149.98	2.41	-7833	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	782	16.27	1.17	12	0.76	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
68	20231120	140635	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9210	-20	5	-0.22	541887360	59241	38.27	9400	9400	8950	11990	6470	9230	9147.17	2.41	-8008	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	782	16.27	1.17	12	0.70	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
69	20231120	130630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9120	-110	5	-1.19	481615960	52655	34.01	9400	9400	8950	11990	6470	9230	9146.63	2.41	-7374	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	774	16.11	1.16	12	0.62	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
70	20231120	120633	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9240	10	2	0.11	437216850	47806	30.88	9400	9400	8950	11990	6470	9230	9145.65	2.41	-8061	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	785	16.33	1.18	12	0.56	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
71	20231120	110631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9250	20	2	0.22	381487200	41768	26.98	9400	9400	8950	11990	6470	9230	9133.48	2.41	-9342	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	785	16.34	1.18	12	0.49	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
72	20231120	100628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9090	-140	5	-1.52	193638400	21349	13.79	9400	9400	8950	11990	6470	9230	9070.14	2.41	-3407	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	772	16.06	1.16	12	0.25	566.00	7854.00	10650	20230329	-14.65	6430	20230103	41.37	10650	-14.65	20230329	6430	41.37	20230103	10650	-14.65	20230329	6430	41.37	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
73	20231120	090634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9180	-50	5	-0.54	21717500	2354	1.52	9400	9400	9180	11990	6470	9230	9225.79	2.41	-995	9743	9486	9173	8916	8603	9615	9045	42	2760	500	6640	10	1	8490722	779	16.22	1.17	12	0.03	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	4.60	N	083500	500	42 억	205007	N	N	N	N
74	20231117	160647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9230	200	2	2.21	1431746530	154805	122.57	9060	9430	8860	11730	6330	9030	9248.74	2.36	5043	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	784	16.31	1.18	12	1.82	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
75	20231117	150651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9210	180	2	1.99	1384147730	149640	118.48	9060	9430	8860	11730	6330	9030	9249.88	2.36	4164	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	782	16.27	1.17	12	1.76	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
76	20231117	140648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9260	230	2	2.55	1344710250	145361	115.09	9060	9430	8860	11730	6330	9030	9250.86	2.36	5281	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	786	16.36	1.18	12	1.71	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
77	20231117	130647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9220	190	2	2.10	1288899490	139319	110.31	9060	9430	8860	11730	6330	9030	9251.46	2.36	6427	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	783	16.29	1.17	12	1.64	566.00	7854.00	10650	20230329	-13.43	6430	20230103	43.39	10650	-13.43	20230329	6430	43.39	20230103	10650	-13.43	20230329	6430	43.39	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
78	20231117	120648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9290	260	2	2.88	1212478670	131050	103.76	9060	9430	8860	11730	6330	9030	9252.06	2.36	6362	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	789	16.41	1.18	12	1.54	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
79	20231117	110650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9320	290	2	3.21	1131992950	122394	96.91	9060	9430	8860	11730	6330	9030	9248.80	2.36	7799	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	791	16.47	1.19	12	1.44	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
80	20231117	100648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9290	260	2	2.88	685832460	74755	59.19	9060	9320	8860	11730	6330	9030	9174.44	2.36	559	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	789	16.41	1.18	12	0.88	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
81	20231117	090650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9050	20	2	0.22	80568900	8937	7.08	9060	9060	8860	11730	6330	9030	9015.17	2.36	-3538	9350	9190	8870	8710	8390	9270	8790	42	2700	500	6500	10	1	8490722	768	15.99	1.15	12	0.11	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	4.45	N	083500	500	42 억	200321	N	N	N	N
82	20231116	160649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	9000	380	2	4.41	1039884190	117438	90.43	8630	9020	8550	11200	6040	8620	8854.75	2.28	5385	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	764	15.90	1.15	12	1.38	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
83	20231116	150645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8920	300	2	3.48	853775110	96659	74.43	8630	8970	8550	11200	6040	8620	8832.86	2.28	4962	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	757	15.76	1.14	12	1.14	566.00	7854.00	10650	20230329	-16.24	6430	20230103	38.72	10650	-16.24	20230329	6430	38.72	20230103	10650	-16.24	20230329	6430	38.72	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
84	20231116	140623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8930	310	2	3.60	642752920	72988	56.20	8630	8970	8550	11200	6040	8620	8806.28	2.28	2345	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	758	15.78	1.14	12	0.86	566.00	7854.00	10650	20230329	-16.15	6430	20230103	38.88	10650	-16.15	20230329	6430	38.88	20230103	10650	-16.15	20230329	6430	38.88	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
85	20231116	130644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8840	220	2	2.55	410858280	46982	36.18	8630	8900	8550	11200	6040	8620	8745.01	2.28	-3784	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	751	15.62	1.13	12	0.55	566.00	7854.00	10650	20230329	-17.00	6430	20230103	37.48	10650	-17.00	20230329	6430	37.48	20230103	10650	-17.00	20230329	6430	37.48	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
86	20231116	120645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8700	80	2	0.93	190482930	21992	16.94	8630	8770	8550	11200	6040	8620	8661.46	2.28	-5061	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	739	15.37	1.11	12	0.26	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
87	20231116	110643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8640	20	2	0.23	92740260	10761	8.29	8630	8750	8550	11200	6040	8620	8618.18	2.28	-8167	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	734	15.27	1.10	12	0.13	566.00	7854.00	10650	20230329	-18.87	6430	20230103	34.37	10650	-18.87	20230329	6430	34.37	20230103	10650	-18.87	20230329	6430	34.37	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
88	20231116	100644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8750	130	2	1.51	844170	97	0.07	8630	8750	8630	11200	6040	8620	8702.78	2.28	25	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	743	15.46	1.11	12	0.00	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
89	20231116	090644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	2.28	0	8940	8780	8570	8410	8200	8860	8490	42	2580	500	6200	10	1	8490722	732	15.23	1.10	12	0.00	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.42	N	083500	500	42 억	193228	N	N	N	N
90	20231115	160602	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8620	110	2	1.29	1106940820	129845	469.55	8590	8730	8360	11060	5960	8510	8525.18	2.01	22290	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	732	15.23	1.10	12	1.53	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
91	20231115	150653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8680	170	2	2.00	1094118400	128360	464.18	8590	8730	8360	11060	5960	8510	8523.90	2.01	22401	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	737	15.34	1.11	12	1.51	566.00	7854.00	10650	20230329	-18.50	6430	20230103	34.99	10650	-18.50	20230329	6430	34.99	20230103	10650	-18.50	20230329	6430	34.99	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
92	20231115	140651	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8630	120	2	1.41	1049421770	123176	445.43	8590	8730	8360	11060	5960	8510	8519.75	2.01	20393	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	733	15.25	1.10	12	1.45	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
93	20231115	130654	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8670	160	2	1.88	1001308510	117632	425.39	8590	8730	8360	11060	5960	8510	8512.23	2.01	19394	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	736	15.32	1.10	12	1.39	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
94	20231115	120656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8670	160	2	1.88	948597170	111543	403.37	8590	8730	8360	11060	5960	8510	8504.28	2.01	20153	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	736	15.32	1.10	12	1.31	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
95	20231115	110702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	70	2	0.82	840803320	98964	357.88	8590	8730	8360	11060	5960	8510	8495.95	2.01	20124	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	729	15.16	1.09	12	1.17	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
96	20231115	100656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8610	100	2	1.18	717184260	84683	306.23	8590	8690	8360	11060	5960	8510	8468.70	2.01	25872	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	731	15.21	1.10	12	1.00	566.00	7854.00	10650	20230329	-19.15	6430	20230103	33.90	10650	-19.15	20230329	6430	33.90	20230103	10650	-19.15	20230329	6430	33.90	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
97	20231115	090649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8470	-40	5	-0.47	351103960	41613	150.48	8590	8600	8360	11060	5960	8510	8436.09	2.01	14578	8776	8642	8456	8322	8136	8710	8390	42	2550	500	6120	10	1	8490722	719	14.96	1.08	12	0.49	566.00	7854.00	10650	20230329	-20.47	6430	20230103	31.73	10650	-20.47	20230329	6430	31.73	20230103	10650	-20.47	20230329	6430	31.73	20230103	4.42	N	083500	500	42 억	170938	N	N	N	N
98	20231114	160642	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8510	330	2	4.03	201069450	23802	87.88	8390	8590	8270	10630	5730	8180	8447.59	1.95	5070	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	723	15.04	1.08	12	0.28	566.00	7854.00	10650	20230329	-20.09	6430	20230103	32.35	10650	-20.09	20230329	6430	32.35	20230103	10650	-20.09	20230329	6430	32.35	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
99	20231114	150643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8550	370	2	4.52	165702480	19661	72.59	8390	8550	8270	10630	5730	8180	8427.98	1.95	4632	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	726	15.11	1.09	12	0.23	566.00	7854.00	10650	20230329	-19.72	6430	20230103	32.97	10650	-19.72	20230329	6430	32.97	20230103	10650	-19.72	20230329	6430	32.97	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
100	20231114	140643	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8360	180	2	2.20	111799680	13316	49.17	8390	8450	8270	10630	5730	8180	8395.89	1.95	1808	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	710	14.77	1.06	12	0.16	566.00	7854.00	10650	20230329	-21.50	6430	20230103	30.02	10650	-21.50	20230329	6430	30.02	20230103	10650	-21.50	20230329	6430	30.02	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
101	20231114	130644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8420	240	2	2.93	77903810	9279	34.26	8390	8440	8270	10630	5730	8180	8395.71	1.95	1235	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	715	14.88	1.07	12	0.11	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
102	20231114	120645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8420	240	2	2.93	62246600	7415	27.38	8390	8440	8270	10630	5730	8180	8394.69	1.95	902	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	715	14.88	1.07	12	0.09	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
103	20231114	110652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8360	180	2	2.20	48675980	5802	21.42	8390	8440	8270	10630	5730	8180	8389.52	1.95	-188	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	710	14.77	1.06	12	0.07	566.00	7854.00	10650	20230329	-21.50	6430	20230103	30.02	10650	-21.50	20230329	6430	30.02	20230103	10650	-21.50	20230329	6430	30.02	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
104	20231114	100645	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8360	180	2	2.20	40507800	4829	17.83	8390	8430	8270	10630	5730	8180	8388.44	1.95	-463	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	710	14.77	1.06	12	0.06	566.00	7854.00	10650	20230329	-21.50	6430	20230103	30.02	10650	-21.50	20230329	6430	30.02	20230103	10650	-21.50	20230329	6430	30.02	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
105	20231114	090638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8320	140	2	1.71	2348850	281	1.04	8390	8390	8310	10630	5730	8180	8358.90	1.95	-32	8693	8436	8273	8016	7853	8355	7935	42	2450	500	5880	10	1	8490722	706	14.70	1.06	12	0.00	566.00	7854.00	10650	20230329	-21.88	6430	20230103	29.39	10650	-21.88	20230329	6430	29.39	20230103	10650	-21.88	20230329	6430	29.39	20230103	4.43	N	083500	500	42 억	165752	N	N	N	N
106	20231113	160634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8180	-190	5	-2.27	224205310	27083	146.79	8380	8530	8110	10880	5860	8370	8278.99	2.02	-5415	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	695	14.45	1.04	12	0.32	566.00	7854.00	10650	20230329	-23.19	6430	20230103	27.22	10650	-23.19	20230329	6430	27.22	20230103	10650	-23.19	20230329	6430	27.22	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
107	20231113	150633	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8170	-200	5	-2.39	215471990	26015	141.00	8380	8530	8110	10880	5860	8370	8282.61	2.02	-5343	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	694	14.43	1.04	12	0.31	566.00	7854.00	10650	20230329	-23.29	6430	20230103	27.06	10650	-23.29	20230329	6430	27.06	20230103	10650	-23.29	20230329	6430	27.06	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
108	20231113	140631	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8190	-180	5	-2.15	151620560	18252	98.93	8380	8530	8110	10880	5860	8370	8307.07	2.02	-5682	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	695	14.47	1.04	12	0.21	566.00	7854.00	10650	20230329	-23.10	6430	20230103	27.37	10650	-23.10	20230329	6430	27.37	20230103	10650	-23.10	20230329	6430	27.37	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
109	20231113	130630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8150	-220	5	-2.63	122315340	14659	79.45	8380	8530	8110	10880	5860	8370	8344.04	2.02	-5058	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	692	14.40	1.04	12	0.17	566.00	7854.00	10650	20230329	-23.47	6430	20230103	26.75	10650	-23.47	20230329	6430	26.75	20230103	10650	-23.47	20230329	6430	26.75	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
110	20231113	120630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8210	-160	5	-1.91	95698790	11407	61.83	8380	8530	8210	10880	5860	8370	8389.48	2.02	-4671	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	697	14.51	1.05	12	0.13	566.00	7854.00	10650	20230329	-22.91	6430	20230103	27.68	10650	-22.91	20230329	6430	27.68	20230103	10650	-22.91	20230329	6430	27.68	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
111	20231113	110628	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8310	-60	5	-0.72	76394760	9071	49.17	8380	8530	8310	10880	5860	8370	8421.87	2.02	-2902	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	706	14.68	1.06	12	0.11	566.00	7854.00	10650	20230329	-21.97	6430	20230103	29.24	10650	-21.97	20230329	6430	29.24	20230103	10650	-21.97	20230329	6430	29.24	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
112	20231113	100627	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8490	120	2	1.43	51105940	6056	32.82	8380	8530	8360	10880	5860	8370	8438.89	2.02	-767	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	721	15.00	1.08	12	0.07	566.00	7854.00	10650	20230329	-20.28	6430	20230103	32.04	10650	-20.28	20230329	6430	32.04	20230103	10650	-20.28	20230329	6430	32.04	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
113	20231113	090632	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8460	90	2	1.08	21703160	2587	14.02	8380	8500	8360	10880	5860	8370	8389.32	2.02	406	8750	8560	8430	8240	8110	8495	8175	42	2510	500	6020	10	1	8490722	718	14.95	1.08	12	0.03	566.00	7854.00	10650	20230329	-20.56	6430	20230103	31.57	10650	-20.56	20230329	6430	31.57	20230103	10650	-20.56	20230329	6430	31.57	20230103	4.45	N	083500	500	42 억	171167	N	N	N	N
114	20231110	160648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8370	-280	5	-3.24	154452590	18449	109.52	8570	8620	8300	11240	6060	8650	8371.87	2.04	-1759	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	711	14.79	1.07	12	0.22	566.00	7854.00	10650	20230329	-21.41	6430	20230103	30.17	10650	-21.41	20230329	6430	30.17	20230103	10650	-21.41	20230329	6430	30.17	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
115	20231110	150641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8420	-230	5	-2.66	142979770	17080	101.40	8570	8620	8300	11240	6060	8650	8371.18	2.04	-1110	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	715	14.88	1.07	12	0.20	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
116	20231110	140634	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8420	-230	5	-2.66	134411150	16061	95.35	8570	8620	8300	11240	6060	8650	8368.79	2.04	-925	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	715	14.88	1.07	12	0.19	566.00	7854.00	10650	20230329	-20.94	6430	20230103	30.95	10650	-20.94	20230329	6430	30.95	20230103	10650	-20.94	20230329	6430	30.95	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
117	20231110	130636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8410	-240	5	-2.77	124423680	14870	88.28	8570	8620	8300	11240	6060	8650	8367.43	2.04	-1059	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	714	14.86	1.07	12	0.18	566.00	7854.00	10650	20230329	-21.03	6430	20230103	30.79	10650	-21.03	20230329	6430	30.79	20230103	10650	-21.03	20230329	6430	30.79	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
118	20231110	120638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8440	-210	5	-2.43	122472160	14638	86.90	8570	8620	8300	11240	6060	8650	8366.73	2.04	-1056	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	717	14.91	1.07	12	0.17	566.00	7854.00	10650	20230329	-20.75	6430	20230103	31.26	10650	-20.75	20230329	6430	31.26	20230103	10650	-20.75	20230329	6430	31.26	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
119	20231110	110630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8480	-170	5	-1.97	117152210	14007	83.15	8570	8620	8300	11240	6060	8650	8363.83	2.04	-754	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	720	14.98	1.08	12	0.16	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
120	20231110	100637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8400	-250	5	-2.89	104429900	12494	74.17	8570	8620	8300	11240	6060	8650	8358.40	2.04	-955	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	713	14.84	1.07	12	0.15	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
121	20231110	090625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8480	-170	5	-1.97	5159410	608	3.61	8570	8620	8450	11240	6060	8650	8485.87	2.04	-265	8943	8796	8663	8516	8383	8730	8450	42	2590	500	6220	10	1	8490722	720	14.98	1.08	12	0.01	566.00	7854.00	10650	20230329	-20.38	6430	20230103	31.88	10650	-20.38	20230329	6430	31.88	20230103	10650	-20.38	20230329	6430	31.88	20230103	4.38	N	083500	500	42 억	172927	N	N	N	N
122	20231109	160619	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8650	-100	5	-1.14	145149980	16843	33.90	8710	8810	8530	11370	6130	8750	8617.82	2.07	-2673	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	734	15.28	1.10	12	0.20	566.00	7854.00	10650	20230329	-18.78	6430	20230103	34.53	10650	-18.78	20230329	6430	34.53	20230103	10650	-18.78	20230329	6430	34.53	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
123	20231109	150620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	-170	5	-1.94	141815760	16456	33.12	8710	8810	8530	11370	6130	8750	8617.88	2.07	-2386	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	729	15.16	1.09	12	0.19	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
124	20231109	140618	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	-170	5	-1.94	138872890	16113	32.43	8710	8810	8530	11370	6130	8750	8618.69	2.07	-2324	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	729	15.16	1.09	12	0.19	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
125	20231109	130620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	-170	5	-1.94	108045090	12527	25.21	8710	8810	8530	11370	6130	8750	8624.98	2.07	-1106	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	729	15.16	1.09	12	0.15	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
126	20231109	120624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	-170	5	-1.94	106972170	12402	24.96	8710	8810	8530	11370	6130	8750	8625.40	2.07	-1100	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	729	15.16	1.09	12	0.15	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
127	20231109	110621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8680	-70	5	-0.80	80596470	9331	18.78	8710	8810	8530	11370	6130	8750	8637.50	2.07	-408	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	737	15.34	1.11	12	0.11	566.00	7854.00	10650	20230329	-18.50	6430	20230103	34.99	10650	-18.50	20230329	6430	34.99	20230103	10650	-18.50	20230329	6430	34.99	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
128	20231109	100618	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	-170	5	-1.94	37074130	4259	8.57	8710	8810	8580	11370	6130	8750	8704.89	2.07	-1036	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	729	15.16	1.09	12	0.05	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
129	20231109	090619	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8710	-40	5	-0.46	1045780	120	0.24	8710	8750	8710	11370	6130	8750	8714.83	2.07	-25	8956	8852	8696	8592	8436	8905	8645	42	2620	500	6300	10	1	8490722	740	15.39	1.11	12	0.00	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	4.30	N	083500	500	42 억	175600	N	N	N	N
130	20231108	160614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8750	80	2	0.92	429049810	49473	149.66	8710	8800	8540	11270	6070	8670	8672.40	2.06	370	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	743	15.46	1.11	12	0.58	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
131	20231108	150617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8680	10	2	0.12	388070910	44764	135.42	8710	8800	8540	11270	6070	8670	8669.26	2.06	-28	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	737	15.34	1.11	12	0.53	566.00	7854.00	10650	20230329	-18.50	6430	20230103	34.99	10650	-18.50	20230329	6430	34.99	20230103	10650	-18.50	20230329	6430	34.99	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
132	20231108	140615	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8720	50	2	0.58	310421960	35830	108.39	8710	8800	8540	11270	6070	8670	8663.74	2.06	925	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	740	15.41	1.11	12	0.42	566.00	7854.00	10650	20230329	-18.12	6430	20230103	35.61	10650	-18.12	20230329	6430	35.61	20230103	10650	-18.12	20230329	6430	35.61	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
133	20231108	130616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8670	0	3	0.00	216227820	25041	75.75	8710	8780	8540	11270	6070	8670	8634.95	2.06	46	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	736	15.32	1.10	12	0.29	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
134	20231108	120611	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8640	-30	5	-0.35	191881580	22219	67.22	8710	8780	8540	11270	6070	8670	8635.92	2.06	290	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	734	15.27	1.10	12	0.26	566.00	7854.00	10650	20230329	-18.87	6430	20230103	34.37	10650	-18.87	20230329	6430	34.37	20230103	10650	-18.87	20230329	6430	34.37	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
135	20231108	110615	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8590	-80	5	-0.92	136849510	15826	47.88	8710	8780	8540	11270	6070	8670	8647.13	2.06	342	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	729	15.18	1.09	12	0.19	566.00	7854.00	10650	20230329	-19.34	6430	20230103	33.59	10650	-19.34	20230329	6430	33.59	20230103	10650	-19.34	20230329	6430	33.59	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
136	20231108	100616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8620	-50	5	-0.58	82657630	9503	28.75	8710	8780	8620	11270	6070	8670	8698.06	2.06	1147	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	732	15.23	1.10	12	0.11	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
137	20231108	090612	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8700	30	2	0.35	10496520	1206	3.65	8710	8710	8680	11270	6070	8670	8703.58	2.06	-50	9003	8836	8643	8476	8283	8920	8560	42	2600	500	6240	10	1	8490722	739	15.37	1.11	12	0.01	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	4.20	N	083500	500	42 억	175230	N	N	N	N
138	20231107	160616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8670	30	2	0.35	285589830	33056	75.22	8650	8810	8450	11230	6050	8640	8639.58	2.05	884	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	736	15.32	1.10	12	0.39	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
139	20231107	150615	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8630	-10	5	-0.12	279108190	32306	73.51	8650	8810	8450	11230	6050	8640	8639.52	2.05	420	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	733	15.25	1.10	12	0.38	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
140	20231107	140619	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8630	-10	5	-0.12	273592160	31665	72.05	8650	8810	8450	11230	6050	8640	8640.21	2.05	435	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	733	15.25	1.10	12	0.37	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
141	20231107	130617	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8580	-60	5	-0.69	265543550	30730	69.93	8650	8810	8450	11230	6050	8640	8641.18	2.05	240	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	729	15.16	1.09	12	0.36	566.00	7854.00	10650	20230329	-19.44	6430	20230103	33.44	10650	-19.44	20230329	6430	33.44	20230103	10650	-19.44	20230329	6430	33.44	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
142	20231107	120613	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8600	-40	5	-0.46	218293140	25181	57.30	8650	8810	8550	11230	6050	8640	8668.96	2.05	-739	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	730	15.19	1.09	12	0.30	566.00	7854.00	10650	20230329	-19.25	6430	20230103	33.75	10650	-19.25	20230329	6430	33.75	20230103	10650	-19.25	20230329	6430	33.75	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
143	20231107	110614	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8700	60	2	0.69	189618590	21855	49.73	8650	8810	8570	11230	6050	8640	8676.21	2.05	31	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	739	15.37	1.11	12	0.26	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
144	20231107	100621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8710	70	2	0.81	146153100	16840	38.32	8650	8810	8570	11230	6050	8640	8678.93	2.05	78	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	740	15.39	1.11	12	0.20	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
145	20231107	090606	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8620	-20	5	-0.23	59709710	6930	15.77	8650	8700	8570	11230	6050	8640	8616.12	2.05	-1962	8826	8732	8616	8522	8406	8675	8465	42	2590	500	6220	10	1	8490722	732	15.23	1.10	12	0.08	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	4.17	N	083500	500	42 억	174124	N	N	N	N
146	20231106	160601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8640	170	2	2.01	378659480	43945	201.86	8650	8710	8500	11010	5930	8470	8616.67	1.98	5881	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	734	15.27	1.10	12	0.52	566.00	7854.00	10650	20230329	-18.87	6430	20230103	34.37	10650	-18.87	20230329	6430	34.37	20230103	10650	-18.87	20230329	6430	34.37	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
147	20231106	150603	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8650	180	2	2.13	337900350	39233	180.22	8650	8710	8500	11010	5930	8470	8612.66	1.98	5659	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	734	15.28	1.10	12	0.46	566.00	7854.00	10650	20230329	-18.78	6430	20230103	34.53	10650	-18.78	20230329	6430	34.53	20230103	10650	-18.78	20230329	6430	34.53	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
148	20231106	140601	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8670	200	2	2.36	226843760	26406	121.30	8650	8690	8500	11010	5930	8470	8590.61	1.98	5364	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	736	15.32	1.10	12	0.31	566.00	7854.00	10650	20230329	-18.59	6430	20230103	34.84	10650	-18.59	20230329	6430	34.84	20230103	10650	-18.59	20230329	6430	34.84	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
149	20231106	130608	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8560	90	2	1.06	202845810	23616	108.48	8650	8690	8500	11010	5930	8470	8589.34	1.98	5067	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	727	15.12	1.09	12	0.28	566.00	7854.00	10650	20230329	-19.62	6430	20230103	33.13	10650	-19.62	20230329	6430	33.13	20230103	10650	-19.62	20230329	6430	33.13	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
150	20231106	120604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8530	60	2	0.71	179395830	20875	95.89	8650	8690	8500	11010	5930	8470	8593.81	1.98	4753	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	724	15.07	1.09	12	0.25	566.00	7854.00	10650	20230329	-19.91	6430	20230103	32.66	10650	-19.91	20230329	6430	32.66	20230103	10650	-19.91	20230329	6430	32.66	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
151	20231106	110604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8570	100	2	1.18	150424660	17486	80.32	8650	8690	8500	11010	5930	8470	8602.58	1.98	4208	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	728	15.14	1.09	12	0.21	566.00	7854.00	10650	20230329	-19.53	6430	20230103	33.28	10650	-19.53	20230329	6430	33.28	20230103	10650	-19.53	20230329	6430	33.28	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
152	20231106	100542	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8630	160	2	1.89	129536200	15046	69.11	8650	8690	8500	11010	5930	8470	8609.34	1.98	3202	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	733	15.25	1.10	12	0.18	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
153	20231106	090604	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8650	180	2	2.13	20251090	2349	10.79	8650	8650	8520	11010	5930	8470	8621.15	1.98	-857	8803	8636	8553	8386	8303	8595	8345	42	2540	500	6090	10	1	8490722	734	15.28	1.10	12	0.03	566.00	7854.00	10650	20230329	-18.78	6430	20230103	34.53	10650	-18.78	20230329	6430	34.53	20230103	10650	-18.78	20230329	6430	34.53	20230103	4.42	N	083500	500	42 억	167721	N	N	N	N
154	20231103	160557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8470	20	2	0.24	186891370	21770	60.84	8550	8720	8470	10980	5920	8450	8584.81	1.96	1308	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	719	14.96	1.08	12	0.26	566.00	7854.00	10650	20230329	-20.47	6430	20230103	31.73	10650	-20.47	20230329	6430	31.73	20230103	10650	-20.47	20230329	6430	31.73	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
155	20231103	150554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8500	50	2	0.59	175677550	20448	57.15	8550	8720	8490	10980	5920	8450	8591.43	1.96	1092	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	722	15.02	1.08	12	0.24	566.00	7854.00	10650	20230329	-20.19	6430	20230103	32.19	10650	-20.19	20230329	6430	32.19	20230103	10650	-20.19	20230329	6430	32.19	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
156	20231103	140555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8540	90	2	1.07	162544550	18905	52.83	8550	8720	8500	10980	5920	8450	8597.97	1.96	687	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	725	15.09	1.09	12	0.22	566.00	7854.00	10650	20230329	-19.81	6430	20230103	32.81	10650	-19.81	20230329	6430	32.81	20230103	10650	-19.81	20230329	6430	32.81	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
157	20231103	130555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8550	100	2	1.18	142711120	16573	46.32	8550	8720	8510	10980	5920	8450	8611.06	1.96	460	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	726	15.11	1.09	12	0.20	566.00	7854.00	10650	20230329	-19.72	6430	20230103	32.97	10650	-19.72	20230329	6430	32.97	20230103	10650	-19.72	20230329	6430	32.97	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
158	20231103	120555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8520	70	2	0.83	141139180	16389	45.80	8550	8720	8510	10980	5920	8450	8611.82	1.96	467	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	723	15.05	1.08	12	0.19	566.00	7854.00	10650	20230329	-20.00	6430	20230103	32.50	10650	-20.00	20230329	6430	32.50	20230103	10650	-20.00	20230329	6430	32.50	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
159	20231103	110600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8590	140	2	1.66	128990230	14971	41.84	8550	8720	8510	10980	5920	8450	8616.01	1.96	350	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	729	15.18	1.09	12	0.18	566.00	7854.00	10650	20230329	-19.34	6430	20230103	33.59	10650	-19.34	20230329	6430	33.59	20230103	10650	-19.34	20230329	6430	33.59	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
160	20231103	100549	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8600	150	2	1.78	117570080	13641	38.12	8550	8720	8510	10980	5920	8450	8618.88	1.96	658	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	730	15.19	1.09	12	0.16	566.00	7854.00	10650	20230329	-19.25	6430	20230103	33.75	10650	-19.25	20230329	6430	33.75	20230103	10650	-19.25	20230329	6430	33.75	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
161	20231103	090550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8570	120	2	1.42	5297680	619	1.73	8550	8570	8550	10980	5920	8450	8558.45	1.96	-277	8710	8580	8370	8240	8030	8645	8305	42	2530	500	6080	10	1	8490722	728	15.14	1.09	12	0.01	566.00	7854.00	10650	20230329	-19.53	6430	20230103	33.28	10650	-19.53	20230329	6430	33.28	20230103	10650	-19.53	20230329	6430	33.28	20230103	4.38	N	083500	500	42 억	166413	N	N	N	N
162	20231102	160551	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8450	380	2	4.71	299948000	35782	131.23	8160	8500	8160	10490	5650	8070	8382.65	1.82	10747	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	717	14.93	1.08	12	0.42	566.00	7854.00	10650	20230329	-20.66	6430	20230103	31.42	10650	-20.66	20230329	6430	31.42	20230103	10650	-20.66	20230329	6430	31.42	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
163	20231102	150557	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8410	340	2	4.21	296179300	35336	129.60	8160	8500	8160	10490	5650	8070	8381.80	1.82	10746	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	714	14.86	1.07	12	0.42	566.00	7854.00	10650	20230329	-21.03	6430	20230103	30.79	10650	-21.03	20230329	6430	30.79	20230103	10650	-21.03	20230329	6430	30.79	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
164	20231102	140546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8500	430	2	5.33	290378850	34649	127.08	8160	8500	8160	10490	5650	8070	8380.58	1.82	10500	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	722	15.02	1.08	12	0.41	566.00	7854.00	10650	20230329	-20.19	6430	20230103	32.19	10650	-20.19	20230329	6430	32.19	20230103	10650	-20.19	20230329	6430	32.19	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
165	20231102	130552	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8460	390	2	4.83	258090070	30844	113.12	8160	8490	8160	10490	5650	8070	8367.59	1.82	10072	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	718	14.95	1.08	12	0.36	566.00	7854.00	10650	20230329	-20.56	6430	20230103	31.57	10650	-20.56	20230329	6430	31.57	20230103	10650	-20.56	20230329	6430	31.57	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
166	20231102	120548	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8380	310	2	3.84	243011990	29061	106.58	8160	8490	8160	10490	5650	8070	8362.13	1.82	9522	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	712	14.81	1.07	12	0.34	566.00	7854.00	10650	20230329	-21.31	6430	20230103	30.33	10650	-21.31	20230329	6430	30.33	20230103	10650	-21.31	20230329	6430	30.33	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
167	20231102	110550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8410	340	2	4.21	175376970	21026	77.11	8160	8410	8160	10490	5650	8070	8340.96	1.82	8220	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	714	14.86	1.07	12	0.25	566.00	7854.00	10650	20230329	-21.03	6430	20230103	30.79	10650	-21.03	20230329	6430	30.79	20230103	10650	-21.03	20230329	6430	30.79	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
168	20231102	100550	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8400	330	2	4.09	116441820	13991	51.31	8160	8400	8160	10490	5650	8070	8322.62	1.82	6097	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	713	14.84	1.07	12	0.16	566.00	7854.00	10650	20230329	-21.13	6430	20230103	30.64	10650	-21.13	20230329	6430	30.64	20230103	10650	-21.13	20230329	6430	30.64	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
169	20231102	090554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8290	220	2	2.73	17281270	2105	7.72	8160	8290	8160	10490	5650	8070	8209.63	1.82	1135	8263	8166	8083	7986	7903	8125	7945	42	2420	500	5810	10	1	8490722	704	14.65	1.06	12	0.02	566.00	7854.00	10650	20230329	-22.16	6430	20230103	28.93	10650	-22.16	20230329	6430	28.93	20230103	10650	-22.16	20230329	6430	28.93	20230103	4.33	N	083500	500	42 억	154236	N	N	N	N
170	20231101	160547	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8070	10	2	0.12	216751260	26954	39.52	8140	8180	8000	10470	5650	8060	8041.52	1.83	-859	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	685	14.26	1.03	12	0.32	566.00	7854.00	10650	20230329	-24.23	6430	20230103	25.51	10650	-24.23	20230329	6430	25.51	20230103	10650	-24.23	20230329	6430	25.51	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
171	20231101	150546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8060	0	3	0.00	203072440	25254	37.02	8140	8180	8000	10470	5650	8060	8041.20	1.83	-793	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	684	14.24	1.03	12	0.30	566.00	7854.00	10650	20230329	-24.32	6430	20230103	25.35	10650	-24.32	20230329	6430	25.35	20230103	10650	-24.32	20230329	6430	25.35	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
172	20231101	140544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8080	20	2	0.25	180923100	22504	32.99	8140	8180	8000	10470	5650	8060	8039.60	1.83	-644	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	686	14.28	1.03	12	0.27	566.00	7854.00	10650	20230329	-24.13	6430	20230103	25.66	10650	-24.13	20230329	6430	25.66	20230103	10650	-24.13	20230329	6430	25.66	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
173	20231101	130547	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8020	-40	5	-0.50	145090530	18037	26.44	8140	8180	8000	10470	5650	8060	8044.05	1.83	-284	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	681	14.17	1.02	12	0.21	566.00	7854.00	10650	20230329	-24.69	6430	20230103	24.73	10650	-24.69	20230329	6430	24.73	20230103	10650	-24.69	20230329	6430	24.73	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
174	20231101	120600	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8050	-10	5	-0.12	109702590	13631	19.98	8140	8180	8000	10470	5650	8060	8048.02	1.83	-800	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	684	14.22	1.02	12	0.16	566.00	7854.00	10650	20230329	-24.41	6430	20230103	25.19	10650	-24.41	20230329	6430	25.19	20230103	10650	-24.41	20230329	6430	25.19	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
175	20231101	110603	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8010	-50	5	-0.62	74909910	9288	13.62	8140	8180	8000	10470	5650	8060	8065.24	1.83	-845	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	680	14.15	1.02	12	0.11	566.00	7854.00	10650	20230329	-24.79	6430	20230103	24.57	10650	-24.79	20230329	6430	24.57	20230103	10650	-24.79	20230329	6430	24.57	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
176	20231101	100555	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8110	50	2	0.62	18672680	2294	3.36	8140	8180	8080	10470	5650	8060	8139.79	1.83	525	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	689	14.33	1.03	12	0.03	566.00	7854.00	10650	20230329	-23.85	6430	20230103	26.13	10650	-23.85	20230329	6430	26.13	20230103	10650	-23.85	20230329	6430	26.13	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N
177	20231101	090556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	8140	80	2	0.99	2365040	291	0.43	8140	8140	8100	10470	5650	8060	8127.29	1.83	-20	8640	8350	8180	7890	7720	8265	7805	42	2410	500	5800	10	1	8490722	691	14.38	1.04	12	0.00	566.00	7854.00	10650	20230329	-23.57	6430	20230103	26.59	10650	-23.57	20230329	6430	26.59	20230103	10650	-23.57	20230329	6430	26.59	20230103	4.36	N	083500	500	42 억	155150	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History