KissMeData/340930/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	650	2	6.13	2975610040	261044	1221.89	10610	12030	10610	13780	7420	10600	11399.02	0.89	21402	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1290	8.30	1.96	12	2.28	1356.00	5734.00	31650	20230419	-64.45	9490	20231031	18.55	31650	-64.45	20230419	9490	18.55	20231031	31650	-64.45	20230419	9490	18.55	20231031	1.90	N	340930	500	57 억	101874	N	N	13	N	N
3	20231130	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	640	2	6.04	2944955130	258319	1209.13	10610	12030	10610	13780	7420	10600	11400.46	0.89	21227	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1289	8.29	1.96	12	2.25	1356.00	5734.00	31650	20230419	-64.49	9490	20231031	18.44	31650	-64.49	20230419	9490	18.44	20231031	31650	-64.49	20230419	9490	18.44	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
4	20231130	141230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	570	2	5.38	2667814080	233605	1093.45	10610	12030	10610	13780	7420	10600	11420.19	0.89	13888	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1281	8.24	1.95	12	2.04	1356.00	5734.00	31650	20230419	-64.71	9490	20231031	17.70	31650	-64.71	20230419	9490	17.70	20231031	31650	-64.71	20230419	9490	17.70	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
5	20231130	131229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	550	2	5.19	664104580	59209	277.14	10610	11490	10610	13780	7420	10600	11216.28	0.89	8789	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1279	8.22	1.94	12	0.52	1356.00	5734.00	31650	20230419	-64.77	9490	20231031	17.49	31650	-64.77	20230419	9490	17.49	20231031	31650	-64.77	20230419	9490	17.49	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
6	20231130	121244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	610	2	5.75	635395200	56645	265.14	10610	11490	10610	13780	7420	10600	11217.15	0.89	9691	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1286	8.27	1.96	12	0.49	1356.00	5734.00	31650	20230419	-64.58	9490	20231031	18.12	31650	-64.58	20230419	9490	18.12	20231031	31650	-64.58	20230419	9490	18.12	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
7	20231130	111237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11260	660	2	6.23	601325700	53612	250.95	10610	11490	10610	13780	7420	10600	11216.25	0.89	9941	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1291	8.30	1.96	12	0.47	1356.00	5734.00	31650	20230419	-64.42	9490	20231031	18.65	31650	-64.42	20230419	9490	18.65	20231031	31650	-64.42	20230419	9490	18.65	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
8	20231130	101231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	750	2	7.08	463657970	41424	193.90	10610	11490	10610	13780	7420	10600	11192.98	0.89	9579	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1302	8.37	1.98	12	0.36	1356.00	5734.00	31650	20230419	-64.14	9490	20231031	19.60	31650	-64.14	20230419	9490	19.60	20231031	31650	-64.14	20230419	9490	19.60	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
9	20231130	091231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	140	2	1.32	9447870	883	4.13	10610	10740	10610	13780	7420	10600	10699.74	0.89	280	10866	10732	10566	10432	10266	10800	10500	57	3180	500	7420	10	1	11468150	1232	7.92	1.87	12	0.01	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.90	N	340930	500	57 억	101874	N	N	4	N	N
10	20231129	161224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	110	2	1.05	222154460	21124	125.05	10570	10700	10400	13630	7350	10490	10516.66	0.86	2441	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1216	7.82	1.85	12	0.18	1356.00	5734.00	31650	20230419	-66.51	9490	20231031	11.70	31650	-66.51	20230419	9490	11.70	20231031	31650	-66.51	20230419	9490	11.70	20231031	1.90	N	340930	500	57 억	99162	N	N	4	N	N
11	20231129	151237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	90	2	0.86	215631190	20508	121.41	10570	10700	10400	13630	7350	10490	10514.49	0.86	2414	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1213	7.80	1.85	12	0.18	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
12	20231129	141228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	90	2	0.86	179791800	17116	101.33	10570	10700	10400	13630	7350	10490	10504.31	0.86	1334	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1213	7.80	1.85	12	0.15	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
13	20231129	131230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	-20	5	-0.19	96449840	9217	54.56	10570	10570	10400	13630	7350	10490	10464.34	0.86	-3375	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1201	7.72	1.83	12	0.08	1356.00	5734.00	31650	20230419	-66.92	9490	20231031	10.33	31650	-66.92	20230419	9490	10.33	20231031	31650	-66.92	20230419	9490	10.33	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
14	20231129	121231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	-40	5	-0.38	86699410	8286	49.05	10570	10570	10400	13630	7350	10490	10463.36	0.86	-3397	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1198	7.71	1.82	12	0.07	1356.00	5734.00	31650	20230419	-66.98	9490	20231031	10.12	31650	-66.98	20230419	9490	10.12	20231031	31650	-66.98	20230419	9490	10.12	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
15	20231129	111232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	-10	5	-0.10	69300300	6624	39.21	10570	10570	10400	13630	7350	10490	10462.00	0.86	-3502	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1202	7.73	1.83	12	0.06	1356.00	5734.00	31650	20230419	-66.89	9490	20231031	10.43	31650	-66.89	20230419	9490	10.43	20231031	31650	-66.89	20230419	9490	10.43	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
16	20231129	101229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	-80	5	-0.76	61212030	5849	34.63	10570	10570	10400	13630	7350	10490	10465.38	0.86	-3244	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1194	7.68	1.82	12	0.05	1356.00	5734.00	31650	20230419	-67.11	9490	20231031	9.69	31650	-67.11	20230419	9490	9.69	20231031	31650	-67.11	20230419	9490	9.69	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
17	20231129	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	10	2	0.10	34339290	3273	19.38	10570	10570	10400	13630	7350	10490	10491.69	0.86	-1539	10936	10712	10576	10352	10216	10645	10285	57	3140	500	7340	10	1	11468150	1204	7.74	1.83	12	0.03	1356.00	5734.00	31650	20230419	-66.82	9490	20231031	10.64	31650	-66.82	20230419	9490	10.64	20231031	31650	-66.82	20230419	9490	10.64	20231031	1.90	N	340930	500	57 억	99162	N	N	0	N	N
18	20231128	161223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-10	5	-0.10	177481430	16887	88.79	10800	10800	10440	13650	7350	10500	10509.94	0.90	-4308	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1203	7.74	1.83	12	0.15	1356.00	5734.00	31650	20230419	-66.86	9490	20231031	10.54	31650	-66.86	20230419	9490	10.54	20231031	31650	-66.86	20230419	9490	10.54	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
19	20231128	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	30	2	0.29	169756350	16151	84.92	10800	10800	10440	13650	7350	10500	10510.58	0.90	-4344	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1208	7.77	1.84	12	0.14	1356.00	5734.00	31650	20230419	-66.73	9490	20231031	10.96	31650	-66.73	20230419	9490	10.96	20231031	31650	-66.73	20230419	9490	10.96	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
20	20231128	141221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-10	5	-0.10	137921680	13118	68.97	10800	10800	10440	13650	7350	10500	10513.93	0.90	-3620	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1203	7.74	1.83	12	0.11	1356.00	5734.00	31650	20230419	-66.86	9490	20231031	10.54	31650	-66.86	20230419	9490	10.54	20231031	31650	-66.86	20230419	9490	10.54	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
21	20231128	131216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	-30	5	-0.29	123862810	11776	61.92	10800	10800	10440	13650	7350	10500	10518.24	0.90	-3467	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1201	7.72	1.83	12	0.10	1356.00	5734.00	31650	20230419	-66.92	9490	20231031	10.33	31650	-66.92	20230419	9490	10.33	20231031	31650	-66.92	20230419	9490	10.33	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
22	20231128	121222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	20	2	0.19	102310150	9722	51.12	10800	10800	10440	13650	7350	10500	10523.57	0.90	-2745	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1206	7.76	1.83	12	0.08	1356.00	5734.00	31650	20230419	-66.76	9490	20231031	10.85	31650	-66.76	20230419	9490	10.85	20231031	31650	-66.76	20230419	9490	10.85	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
23	20231128	111223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	-20	5	-0.19	80868460	7678	40.37	10800	10800	10440	13650	7350	10500	10532.49	0.90	-2629	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1202	7.73	1.83	12	0.07	1356.00	5734.00	31650	20230419	-66.89	9490	20231031	10.43	31650	-66.89	20230419	9490	10.43	20231031	31650	-66.89	20230419	9490	10.43	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
24	20231128	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	90	2	0.86	53510350	5076	26.69	10800	10800	10440	13650	7350	10500	10541.83	0.90	-1863	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1214	7.81	1.85	12	0.04	1356.00	5734.00	31650	20230419	-66.54	9490	20231031	11.59	31650	-66.54	20230419	9490	11.59	20231031	31650	-66.54	20230419	9490	11.59	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
25	20231128	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	-50	5	-0.48	26103610	2480	13.04	10800	10800	10440	13650	7350	10500	10525.65	0.90	-682	10860	10680	10590	10410	10320	10635	10365	57	3150	500	7350	10	1	11468150	1198	7.71	1.82	12	0.02	1356.00	5734.00	31650	20230419	-66.98	9490	20231031	10.12	31650	-66.98	20230419	9490	10.12	20231031	31650	-66.98	20230419	9490	10.12	20231031	1.89	N	340930	500	57 억	103470	N	N	4	N	N
26	20231127	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-130	5	-1.22	201146030	18935	114.82	10630	10770	10500	13810	7450	10630	10622.98	0.92	-1259	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1204	7.74	1.83	12	0.17	1356.00	5734.00	31650	20230419	-66.82	9490	20231031	10.64	31650	-66.82	20230419	9490	10.64	20231031	31650	-66.82	20230419	9490	10.64	20231031	1.89	N	340930	500	57 억	105082	N	N	4	N	N
27	20231127	151223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	-120	5	-1.13	195201570	18369	111.39	10630	10770	10500	13810	7450	10630	10626.68	0.92	-1197	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1205	7.75	1.83	12	0.16	1356.00	5734.00	31650	20230419	-66.79	9490	20231031	10.75	31650	-66.79	20230419	9490	10.75	20231031	31650	-66.79	20230419	9490	10.75	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
28	20231127	141219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	-110	5	-1.03	172209690	16185	98.14	10630	10770	10520	13810	7450	10630	10640.08	0.92	-646	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1206	7.76	1.83	12	0.14	1356.00	5734.00	31650	20230419	-66.76	9490	20231031	10.85	31650	-66.76	20230419	9490	10.85	20231031	31650	-66.76	20230419	9490	10.85	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
29	20231127	131223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-70	5	-0.66	162097030	15226	92.33	10630	10770	10560	13810	7450	10630	10646.07	0.92	-872	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1211	7.79	1.84	12	0.13	1356.00	5734.00	31650	20230419	-66.64	9490	20231031	11.28	31650	-66.64	20230419	9490	11.28	20231031	31650	-66.64	20230419	9490	11.28	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
30	20231127	121228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	0	3	0.00	117601360	11024	66.85	10630	10770	10620	13810	7450	10630	10667.76	0.92	1639	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1219	7.84	1.85	12	0.10	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
31	20231127	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	40	2	0.38	84611800	7922	48.04	10630	10770	10630	13810	7450	10630	10680.61	0.92	1019	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1224	7.87	1.86	12	0.07	1356.00	5734.00	31650	20230419	-66.29	9490	20231031	12.43	31650	-66.29	20230419	9490	12.43	20231031	31650	-66.29	20230419	9490	12.43	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
32	20231127	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	90	2	0.85	64136890	6005	36.41	10630	10770	10630	13810	7450	10630	10680.58	0.92	793	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1229	7.91	1.87	12	0.05	1356.00	5734.00	31650	20230419	-66.13	9490	20231031	12.96	31650	-66.13	20230419	9490	12.96	20231031	31650	-66.13	20230419	9490	12.96	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
33	20231127	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	100	2	0.94	26494450	2483	15.06	10630	10770	10630	13810	7450	10630	10670.34	0.92	817	10863	10746	10673	10556	10483	10710	10520	57	3180	500	7440	10	1	11468150	1231	7.91	1.87	12	0.02	1356.00	5734.00	31650	20230419	-66.10	9490	20231031	13.07	31650	-66.10	20230419	9490	13.07	20231031	31650	-66.10	20230419	9490	13.07	20231031	1.89	N	340930	500	57 억	105082	N	N	0	N	N
34	20231124	161202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-100	5	-0.93	175482440	16486	125.60	10740	10790	10600	13940	7520	10730	10644.33	0.90	2069	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1219	7.84	1.85	12	0.14	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
35	20231124	151210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-80	5	-0.75	167676980	15752	120.01	10740	10790	10600	13940	7520	10730	10644.81	0.90	2113	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1221	7.85	1.86	12	0.14	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
36	20231124	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-100	5	-0.93	104128910	9787	74.56	10740	10790	10600	13940	7520	10730	10639.51	0.90	574	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1219	7.84	1.85	12	0.09	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
37	20231124	131203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-70	5	-0.65	86938360	8169	62.24	10740	10790	10600	13940	7520	10730	10642.47	0.90	301	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1223	7.86	1.86	12	0.07	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
38	20231124	121212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	-80	5	-0.75	72487760	6810	51.88	10740	10790	10600	13940	7520	10730	10644.31	0.90	207	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1221	7.85	1.86	12	0.06	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
39	20231124	111208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	-90	5	-0.84	54138720	5087	38.76	10740	10790	10600	13940	7520	10730	10642.56	0.90	8	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1220	7.85	1.86	12	0.04	1356.00	5734.00	31650	20230419	-66.38	9490	20231031	12.12	31650	-66.38	20230419	9490	12.12	20231031	31650	-66.38	20230419	9490	12.12	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
40	20231124	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-70	5	-0.65	28743630	2700	20.57	10740	10790	10600	13940	7520	10730	10645.79	0.90	-907	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1223	7.86	1.86	12	0.02	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
41	20231124	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	10	2	0.09	2349460	219	1.67	10740	10740	10670	13940	7520	10730	10728.13	0.90	-117	10916	10822	10696	10602	10476	10760	10540	57	3210	500	7510	10	1	11468150	1232	7.92	1.87	12	0.00	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.90	N	340930	500	57 억	103010	N	N	5	N	N
42	20231123	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	170	2	1.61	140009940	13092	99.54	10780	10790	10570	13720	7400	10560	10694.30	0.89	1397	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1231	7.91	1.87	12	0.11	1356.00	5734.00	31650	20230419	-66.10	9490	20231031	13.07	31650	-66.10	20230419	9490	13.07	20231031	31650	-66.10	20230419	9490	13.07	20231031	1.90	N	340930	500	57 억	101767	N	N	5	N	N
43	20231123	151229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	70	2	0.66	135747120	12694	96.51	10780	10790	10570	13720	7400	10560	10693.80	0.89	1490	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1219	7.84	1.85	12	0.11	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
44	20231123	141229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	70	2	0.66	123036990	11497	87.41	10780	10790	10570	13720	7400	10560	10701.66	0.89	1684	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1219	7.84	1.85	12	0.10	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
45	20231123	131227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	100	2	0.95	114909040	10733	81.60	10780	10790	10570	13720	7400	10560	10706.14	0.89	1823	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1223	7.86	1.86	12	0.09	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
46	20231123	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	180	2	1.70	81390200	7596	57.75	10780	10790	10570	13720	7400	10560	10714.88	0.89	1677	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1232	7.92	1.87	12	0.07	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
47	20231123	111238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10770	210	2	1.99	60108380	5615	42.69	10780	10790	10570	13720	7400	10560	10704.97	0.89	1809	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1235	7.94	1.88	12	0.05	1356.00	5734.00	31650	20230419	-65.97	9490	20231031	13.49	31650	-65.97	20230419	9490	13.49	20231031	31650	-65.97	20230419	9490	13.49	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
48	20231123	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	180	2	1.70	44770300	4187	31.83	10780	10790	10570	13720	7400	10560	10692.69	0.89	1363	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1232	7.92	1.87	12	0.04	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
49	20231123	091205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	70	2	0.66	9738650	915	6.96	10780	10780	10570	13720	7400	10560	10643.33	0.89	-351	10940	10750	10650	10460	10360	10700	10410	57	3160	500	7390	10	1	11468150	1219	7.84	1.85	12	0.01	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.90	N	340930	500	57 억	101767	N	N	6	N	N
50	20231122	161121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	-210	5	-1.95	138263600	13017	95.02	10800	10840	10550	14000	7540	10770	10621.97	0.92	-3579	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1211	7.79	1.84	12	0.11	1356.00	5734.00	31650	20230419	-66.64	9490	20231031	11.28	31650	-66.64	20230419	9490	11.28	20231031	31650	-66.64	20230419	9490	11.28	20231031	1.91	N	340930	500	57 억	105338	N	N	6	N	N
51	20231122	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-190	5	-1.76	128445310	12088	88.24	10800	10840	10550	14000	7540	10770	10625.85	0.92	-3324	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1213	7.80	1.85	12	0.11	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
52	20231122	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	-200	5	-1.86	114170510	10737	78.38	10800	10840	10550	14000	7540	10770	10633.37	0.92	-3199	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1212	7.79	1.84	12	0.09	1356.00	5734.00	31650	20230419	-66.60	9490	20231031	11.38	31650	-66.60	20230419	9490	11.38	20231031	31650	-66.60	20230419	9490	11.38	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
53	20231122	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-140	5	-1.30	94104140	8838	64.52	10800	10840	10570	14000	7540	10770	10647.67	0.92	-3063	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1219	7.84	1.85	12	0.08	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
54	20231122	121222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	-100	5	-0.93	60160330	5634	41.13	10800	10840	10580	14000	7540	10770	10678.08	0.92	-2624	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1224	7.87	1.86	12	0.05	1356.00	5734.00	31650	20230419	-66.29	9490	20231031	12.43	31650	-66.29	20230419	9490	12.43	20231031	31650	-66.29	20230419	9490	12.43	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
55	20231122	111313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-140	5	-1.30	56651180	5305	38.73	10800	10840	10580	14000	7540	10770	10678.83	0.92	-2467	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1219	7.84	1.85	12	0.05	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
56	20231122	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	-140	5	-1.30	37651590	3519	25.69	10800	10840	10580	14000	7540	10770	10699.51	0.92	-1706	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1219	7.84	1.85	12	0.03	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
57	20231122	091141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	-110	5	-1.02	7864430	734	5.36	10800	10800	10650	14000	7540	10770	10714.48	0.92	-209	10950	10860	10710	10620	10470	10785	10545	57	3230	500	7530	10	1	11468150	1223	7.86	1.86	12	0.01	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.91	N	340930	500	57 억	105338	N	N	2	N	N
58	20231121	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10770	30	2	0.28	145432340	13606	54.34	10800	10800	10560	13960	7520	10740	10688.64	0.91	985	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1235	7.94	1.88	12	0.12	1356.00	5734.00	31650	20230419	-65.97	9490	20231031	13.49	31650	-65.97	20230419	9490	13.49	20231031	31650	-65.97	20230419	9490	13.49	20231031	1.91	N	340930	500	57 억	104349	N	N	2	N	N
59	20231121	151142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	0	3	0.00	135713970	12703	50.73	10800	10800	10560	13960	7520	10740	10683.62	0.91	1254	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1232	7.92	1.87	12	0.11	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
60	20231121	141124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	20	2	0.19	111896210	10485	41.87	10800	10800	10560	13960	7520	10740	10672.03	0.91	1688	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1234	7.94	1.88	12	0.09	1356.00	5734.00	31650	20230419	-66.00	9490	20231031	13.38	31650	-66.00	20230419	9490	13.38	20231031	31650	-66.00	20230419	9490	13.38	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
61	20231121	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	10	2	0.09	100998190	9473	37.83	10800	10800	10560	13960	7520	10740	10661.69	0.91	1561	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1233	7.93	1.87	12	0.08	1356.00	5734.00	31650	20230419	-66.03	9490	20231031	13.28	31650	-66.03	20230419	9490	13.28	20231031	31650	-66.03	20230419	9490	13.28	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
62	20231121	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	-20	5	-0.19	94572880	8875	35.44	10800	10800	10560	13960	7520	10740	10656.10	0.91	1458	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1229	7.91	1.87	12	0.08	1356.00	5734.00	31650	20230419	-66.13	9490	20231031	12.96	31650	-66.13	20230419	9490	12.96	20231031	31650	-66.13	20230419	9490	12.96	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
63	20231121	111109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10720	-20	5	-0.19	83013500	7799	31.15	10800	10800	10560	13960	7520	10740	10644.12	0.91	1489	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1229	7.91	1.87	12	0.07	1356.00	5734.00	31650	20230419	-66.13	9490	20231031	12.96	31650	-66.13	20230419	9490	12.96	20231031	31650	-66.13	20230419	9490	12.96	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
64	20231121	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	-50	5	-0.47	49471230	4653	18.58	10800	10800	10560	13960	7520	10740	10632.11	0.91	337	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1226	7.88	1.86	12	0.04	1356.00	5734.00	31650	20230419	-66.22	9490	20231031	12.64	31650	-66.22	20230419	9490	12.64	20231031	31650	-66.22	20230419	9490	12.64	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
65	20231121	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-160	5	-1.49	3054940	285	1.14	10800	10800	10580	13960	7520	10740	10719.09	0.91	-60	11046	10892	10606	10452	10166	10970	10530	57	3220	500	7510	10	1	11468150	1213	7.80	1.85	12	0.00	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.91	N	340930	500	57 억	104349	N	N	1	N	N
66	20231120	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	420	2	4.07	265182430	24904	109.92	10320	10760	10320	13410	7230	10320	10646.58	0.79	13721	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1232	7.92	1.87	12	0.22	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.91	N	340930	500	57 억	90634	N	N	1	N	N
67	20231120	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	430	2	4.17	246146430	23131	102.09	10320	10760	10320	13410	7230	10320	10641.41	0.79	13106	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1233	7.93	1.87	12	0.20	1356.00	5734.00	31650	20230419	-66.03	9490	20231031	13.28	31650	-66.03	20230419	9490	13.28	20231031	31650	-66.03	20230419	9490	13.28	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
68	20231120	141116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	340	2	3.29	192529650	18123	79.99	10320	10760	10320	13410	7230	10320	10623.50	0.79	10891	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1223	7.86	1.86	12	0.16	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
69	20231120	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	260	2	2.52	167425470	15763	69.57	10320	10760	10320	13410	7230	10320	10621.42	0.79	8801	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1213	7.80	1.85	12	0.14	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
70	20231120	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	310	2	3.00	127902000	12038	53.13	10320	10760	10320	13410	7230	10320	10624.85	0.79	5988	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1219	7.84	1.85	12	0.10	1356.00	5734.00	31650	20230419	-66.41	9490	20231031	12.01	31650	-66.41	20230419	9490	12.01	20231031	31650	-66.41	20230419	9490	12.01	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
71	20231120	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	420	2	4.07	117582150	11070	48.86	10320	10760	10320	13410	7230	10320	10621.69	0.79	5565	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1232	7.92	1.87	12	0.10	1356.00	5734.00	31650	20230419	-66.07	9490	20231031	13.17	31650	-66.07	20230419	9490	13.17	20231031	31650	-66.07	20230419	9490	13.17	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
72	20231120	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10640	320	2	3.10	81716270	7716	34.06	10320	10760	10320	13410	7230	10320	10590.50	0.79	3587	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1220	7.85	1.86	12	0.07	1356.00	5734.00	31650	20230419	-66.38	9490	20231031	12.12	31650	-66.38	20230419	9490	12.12	20231031	31650	-66.38	20230419	9490	12.12	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
73	20231120	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	40	2	0.39	9427700	911	4.02	10320	10500	10320	13410	7230	10320	10348.74	0.79	201	11066	10692	10396	10022	9726	10545	9875	57	3090	500	7220	10	1	11468150	1188	7.64	1.81	12	0.01	1356.00	5734.00	31650	20230419	-67.27	9490	20231031	9.17	31650	-67.27	20230419	9490	9.17	20231031	31650	-67.27	20230419	9490	9.17	20231031	1.91	N	340930	500	57 억	90634	N	N	76	N	N
74	20231117	161138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-330	5	-3.10	234038500	22650	186.13	10570	10770	10100	13840	7460	10650	10332.83	0.85	-6739	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1184	7.61	1.80	12	0.20	1356.00	5734.00	31650	20230419	-67.39	9490	20231031	8.75	31650	-67.39	20230419	9490	8.75	20231031	31650	-67.39	20230419	9490	8.75	20231031	1.91	N	340930	500	57 억	97370	N	N	76	N	N
75	20231117	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	-320	5	-3.00	215005170	20827	171.15	10570	10770	10100	13840	7460	10650	10323.39	0.85	-6163	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1185	7.62	1.80	12	0.18	1356.00	5734.00	31650	20230419	-67.36	9490	20231031	8.85	31650	-67.36	20230419	9490	8.85	20231031	31650	-67.36	20230419	9490	8.85	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
76	20231117	141139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	-340	5	-3.19	179615810	17382	142.84	10570	10770	10100	13840	7460	10650	10333.44	0.85	-5218	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1182	7.60	1.80	12	0.15	1356.00	5734.00	31650	20230419	-67.42	9490	20231031	8.64	31650	-67.42	20230419	9490	8.64	20231031	31650	-67.42	20230419	9490	8.64	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
77	20231117	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	-320	5	-3.00	174869030	16922	139.06	10570	10770	10100	13840	7460	10650	10333.83	0.85	-5021	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1185	7.62	1.80	12	0.15	1356.00	5734.00	31650	20230419	-67.36	9490	20231031	8.85	31650	-67.36	20230419	9490	8.85	20231031	31650	-67.36	20230419	9490	8.85	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
78	20231117	121139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-380	5	-3.57	167356940	16192	133.06	10570	10770	10100	13840	7460	10650	10335.78	0.85	-4771	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1178	7.57	1.79	12	0.14	1356.00	5734.00	31650	20230419	-67.55	9490	20231031	8.22	31650	-67.55	20230419	9490	8.22	20231031	31650	-67.55	20230419	9490	8.22	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
79	20231117	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	-400	5	-3.76	151117590	14611	120.07	10570	10770	10100	13840	7460	10650	10342.73	0.85	-4503	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1175	7.56	1.79	12	0.13	1356.00	5734.00	31650	20230419	-67.61	9490	20231031	8.01	31650	-67.61	20230419	9490	8.01	20231031	31650	-67.61	20230419	9490	8.01	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
80	20231117	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-330	5	-3.10	85448670	8238	67.70	10570	10770	10100	13840	7460	10650	10372.50	0.85	775	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1184	7.61	1.80	12	0.07	1356.00	5734.00	31650	20230419	-67.39	9490	20231031	8.75	31650	-67.39	20230419	9490	8.75	20231031	31650	-67.39	20230419	9490	8.75	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
81	20231117	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	-310	5	-2.91	26784190	2555	21.00	10570	10770	10100	13840	7460	10650	10483.05	0.85	-981	10810	10730	10650	10570	10490	10770	10610	57	3190	500	7450	10	1	11468150	1186	7.63	1.80	12	0.02	1356.00	5734.00	31650	20230419	-67.33	9490	20231031	8.96	31650	-67.33	20230419	9490	8.96	20231031	31650	-67.33	20230419	9490	8.96	20231031	1.91	N	340930	500	57 억	97370	N	N	123	N	N
82	20231116	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	120	2	1.13	125998580	11821	48.95	10580	10730	10570	13750	7410	10580	10658.88	0.84	1637	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1227	7.89	1.87	12	0.10	1356.00	5734.00	31650	20230419	-66.19	9490	20231031	12.75	31650	-66.19	20230419	9490	12.75	20231031	31650	-66.19	20230419	9490	12.75	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
83	20231116	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	70	2	0.66	111746320	10485	43.42	10580	10730	10570	13750	7410	10580	10657.73	0.84	1922	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1221	7.85	1.86	12	0.09	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
84	20231116	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	80	2	0.76	71176670	6681	27.67	10580	10730	10570	13750	7410	10580	10653.60	0.84	-407	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1223	7.86	1.86	12	0.06	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
85	20231116	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	70	2	0.66	63330330	5945	24.62	10580	10730	10570	13750	7410	10580	10652.70	0.84	-382	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1221	7.85	1.86	12	0.05	1356.00	5734.00	31650	20230419	-66.35	9490	20231031	12.22	31650	-66.35	20230419	9490	12.22	20231031	31650	-66.35	20230419	9490	12.22	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
86	20231116	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	150	2	1.42	56512850	5306	21.97	10580	10730	10570	13750	7410	10580	10650.74	0.84	-461	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1231	7.91	1.87	12	0.05	1356.00	5734.00	31650	20230419	-66.10	9490	20231031	13.07	31650	-66.10	20230419	9490	13.07	20231031	31650	-66.10	20230419	9490	13.07	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
87	20231116	111133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	10	2	0.09	40813740	3834	15.88	10580	10730	10570	13750	7410	10580	10645.21	0.84	-1158	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1214	7.81	1.85	12	0.03	1356.00	5734.00	31650	20230419	-66.54	9490	20231031	11.59	31650	-66.54	20230419	9490	11.59	20231031	31650	-66.54	20230419	9490	11.59	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
88	20231116	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	10	2	0.09	7739660	729	3.02	10580	10690	10580	13750	7410	10580	10616.82	0.84	-386	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1214	7.81	1.85	12	0.01	1356.00	5734.00	31650	20230419	-66.54	9490	20231031	11.59	31650	-66.54	20230419	9490	11.59	20231031	31650	-66.54	20230419	9490	11.59	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
89	20231116	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	0	3	0.00	0	0	0.00	0	0	0	13750	7410	10580	0.00	0.84	0	11186	10882	10676	10372	10166	11035	10525	57	3170	500	7400	10	1	11468150	1213	7.80	1.85	12	0.00	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.93	N	340930	500	57 억	95827	N	N	11	N	N
90	20231115	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	190	2	1.83	257701910	24139	78.46	10540	10980	10470	13500	7280	10390	10675.83	0.82	2022	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1213	7.80	1.85	12	0.21	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
91	20231115	151153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	150	2	1.44	252987790	23693	77.01	10540	10980	10470	13500	7280	10390	10677.74	0.82	2120	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1209	7.77	1.84	12	0.21	1356.00	5734.00	31650	20230419	-66.70	9490	20231031	11.06	31650	-66.70	20230419	9490	11.06	20231031	31650	-66.70	20230419	9490	11.06	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
92	20231115	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	270	2	2.60	212545240	19869	64.58	10540	10980	10470	13500	7280	10390	10697.33	0.82	2965	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1223	7.86	1.86	12	0.17	1356.00	5734.00	31650	20230419	-66.32	9490	20231031	12.33	31650	-66.32	20230419	9490	12.33	20231031	31650	-66.32	20230419	9490	12.33	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
93	20231115	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	230	2	2.21	197686500	18471	60.04	10540	10980	10470	13500	7280	10390	10702.53	0.82	3206	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1218	7.83	1.85	12	0.16	1356.00	5734.00	31650	20230419	-66.45	9490	20231031	11.91	31650	-66.45	20230419	9490	11.91	20231031	31650	-66.45	20230419	9490	11.91	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
94	20231115	121151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	290	2	2.79	180335540	16841	54.74	10540	10980	10470	13500	7280	10390	10708.13	0.82	2424	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1225	7.88	1.86	12	0.15	1356.00	5734.00	31650	20230419	-66.26	9490	20231031	12.54	31650	-66.26	20230419	9490	12.54	20231031	31650	-66.26	20230419	9490	12.54	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
95	20231115	111205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	200	2	1.92	159818390	14911	48.47	10540	10980	10470	13500	7280	10390	10718.15	0.82	2525	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1214	7.81	1.85	12	0.13	1356.00	5734.00	31650	20230419	-66.54	9490	20231031	11.59	31650	-66.54	20230419	9490	11.59	20231031	31650	-66.54	20230419	9490	11.59	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
96	20231115	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10680	290	2	2.79	138229110	12877	41.85	10540	10980	10470	13500	7280	10390	10734.57	0.82	2869	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1225	7.88	1.86	12	0.11	1356.00	5734.00	31650	20230419	-66.26	9490	20231031	12.54	31650	-66.26	20230419	9490	12.54	20231031	31650	-66.26	20230419	9490	12.54	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
97	20231115	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	520	2	5.00	99027330	9213	29.95	10540	10980	10470	13500	7280	10390	10748.65	0.82	2298	10923	10656	10333	10066	9743	10790	10200	57	3110	500	7270	10	1	11468150	1251	8.05	1.90	12	0.08	1356.00	5734.00	31650	20230419	-65.53	9490	20231031	14.96	31650	-65.53	20230419	9490	14.96	20231031	31650	-65.53	20230419	9490	14.96	20231031	1.94	N	340930	500	57 억	93805	N	N	11	N	N
98	20231114	161127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	480	2	4.84	317419810	30643	112.73	10020	10600	10010	12880	6940	9910	10358.61	0.71	12114	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1192	7.66	1.81	12	0.27	1356.00	5734.00	31650	20230419	-67.17	9490	20231031	9.48	31650	-67.17	20230419	9490	9.48	20231031	31650	-67.17	20230419	9490	9.48	20231031	1.92	N	340930	500	57 억	81723	N	N	11	N	N
99	20231114	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	470	2	4.74	309303570	29861	109.85	10020	10600	10010	12880	6940	9910	10358.11	0.71	11782	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1190	7.65	1.81	12	0.26	1356.00	5734.00	31650	20230419	-67.20	9490	20231031	9.38	31650	-67.20	20230419	9490	9.38	20231031	31650	-67.20	20230419	9490	9.38	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
100	20231114	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	530	2	5.35	291195590	28112	103.42	10020	10600	10010	12880	6940	9910	10358.41	0.71	11200	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1197	7.70	1.82	12	0.25	1356.00	5734.00	31650	20230419	-67.01	9490	20231031	10.01	31650	-67.01	20230419	9490	10.01	20231031	31650	-67.01	20230419	9490	10.01	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
101	20231114	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	520	2	5.25	287731200	27779	102.19	10020	10600	10010	12880	6940	9910	10357.87	0.71	11203	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1196	7.69	1.82	12	0.24	1356.00	5734.00	31650	20230419	-67.05	9490	20231031	9.91	31650	-67.05	20230419	9490	9.91	20231031	31650	-67.05	20230419	9490	9.91	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
102	20231114	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	540	2	5.45	271201560	26190	96.35	10020	10600	10010	12880	6940	9910	10355.16	0.71	10828	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1198	7.71	1.82	12	0.23	1356.00	5734.00	31650	20230419	-66.98	9490	20231031	10.12	31650	-66.98	20230419	9490	10.12	20231031	31650	-66.98	20230419	9490	10.12	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
103	20231114	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	490	2	4.94	262479860	25352	93.26	10020	10600	10010	12880	6940	9910	10353.42	0.71	10640	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1193	7.67	1.81	12	0.22	1356.00	5734.00	31650	20230419	-67.14	9490	20231031	9.59	31650	-67.14	20230419	9490	9.59	20231031	31650	-67.14	20230419	9490	9.59	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
104	20231114	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	420	2	4.24	170469110	16526	60.80	10020	10600	10010	12880	6940	9910	10315.21	0.71	3353	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1185	7.62	1.80	12	0.14	1356.00	5734.00	31650	20230419	-67.36	9490	20231031	8.85	31650	-67.36	20230419	9490	8.85	20231031	31650	-67.36	20230419	9490	8.85	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
105	20231114	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	240	2	2.42	9164380	910	3.35	10020	10190	10010	12880	6940	9910	10070.75	0.71	506	10463	10186	10043	9766	9623	10115	9695	57	2970	500	6930	10	1	11468150	1164	7.49	1.77	12	0.01	1356.00	5734.00	31650	20230419	-67.93	9490	20231031	6.95	31650	-67.93	20230419	9490	6.95	20231031	31650	-67.93	20230419	9490	6.95	20231031	1.92	N	340930	500	57 억	81723	N	N	0	N	N
106	20231113	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	-300	5	-2.94	268311580	26809	101.95	10320	10320	9900	13270	7150	10210	10008.31	0.74	-2777	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1136	7.31	1.73	12	0.23	1356.00	5734.00	31650	20230419	-68.69	9490	20231031	4.43	31650	-68.69	20230419	9490	4.43	20231031	31650	-68.69	20230419	9490	4.43	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
107	20231113	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-270	5	-2.64	226825480	22625	86.04	10320	10320	9900	13270	7150	10210	10025.44	0.74	-2824	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1140	7.33	1.73	12	0.20	1356.00	5734.00	31650	20230419	-68.59	9490	20231031	4.74	31650	-68.59	20230419	9490	4.74	20231031	31650	-68.59	20230419	9490	4.74	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
108	20231113	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-290	5	-2.84	211284300	21062	80.10	10320	10320	9900	13270	7150	10210	10031.54	0.74	-3221	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1138	7.32	1.73	12	0.18	1356.00	5734.00	31650	20230419	-68.66	9490	20231031	4.53	31650	-68.66	20230419	9490	4.53	20231031	31650	-68.66	20230419	9490	4.53	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
109	20231113	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	-220	5	-2.15	190036800	18927	71.98	10320	10320	9900	13270	7150	10210	10040.51	0.74	-3211	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1146	7.37	1.74	12	0.17	1356.00	5734.00	31650	20230419	-68.44	9490	20231031	5.27	31650	-68.44	20230419	9490	5.27	20231031	31650	-68.44	20230419	9490	5.27	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
110	20231113	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-310	5	-3.04	167921900	16704	63.53	10320	10320	9900	13270	7150	10210	10052.80	0.74	-3539	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1135	7.30	1.73	12	0.15	1356.00	5734.00	31650	20230419	-68.72	9490	20231031	4.32	31650	-68.72	20230419	9490	4.32	20231031	31650	-68.72	20230419	9490	4.32	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
111	20231113	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-120	5	-1.18	98292680	9707	36.92	10320	10320	10000	13270	7150	10210	10125.96	0.74	-3221	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1157	7.44	1.76	12	0.08	1356.00	5734.00	31650	20230419	-68.12	9490	20231031	6.32	31650	-68.12	20230419	9490	6.32	20231031	31650	-68.12	20230419	9490	6.32	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
112	20231113	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	-110	5	-1.08	81795590	8063	30.66	10320	10320	10090	13270	7150	10210	10144.56	0.74	-2702	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1158	7.45	1.76	12	0.07	1356.00	5734.00	31650	20230419	-68.09	9490	20231031	6.43	31650	-68.09	20230419	9490	6.43	20231031	31650	-68.09	20230419	9490	6.43	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
113	20231113	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	40	2	0.39	13367610	1308	4.97	10320	10320	10190	13270	7150	10210	10219.89	0.74	382	10810	10510	10300	10000	9790	10405	9895	57	3060	500	7140	10	1	11468150	1175	7.56	1.79	12	0.01	1356.00	5734.00	31650	20230419	-67.61	9490	20231031	8.01	31650	-67.61	20230419	9490	8.01	20231031	31650	-67.61	20230419	9490	8.01	20231031	1.93	N	340930	500	57 억	84499	N	N	0	N	N
114	20231110	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-390	5	-3.68	267895770	26188	87.83	10600	10600	10090	13780	7420	10600	10229.71	0.78	-4927	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1171	7.53	1.78	12	0.23	1356.00	5734.00	31650	20230419	-67.74	9490	20231031	7.59	31650	-67.74	20230419	9490	7.59	20231031	31650	-67.74	20230419	9490	7.59	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
115	20231110	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-480	5	-4.53	247331810	24172	81.07	10600	10600	10090	13780	7420	10600	10232.16	0.78	-4198	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1161	7.46	1.76	12	0.21	1356.00	5734.00	31650	20230419	-68.03	9490	20231031	6.64	31650	-68.03	20230419	9490	6.64	20231031	31650	-68.03	20230419	9490	6.64	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
116	20231110	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-370	5	-3.49	212961580	20794	69.74	10600	10600	10090	13780	7420	10600	10241.49	0.78	-3130	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1173	7.54	1.78	12	0.18	1356.00	5734.00	31650	20230419	-67.68	9490	20231031	7.80	31650	-67.68	20230419	9490	7.80	20231031	31650	-67.68	20230419	9490	7.80	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
117	20231110	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-410	5	-3.87	163947030	15954	53.51	10600	10600	10130	13780	7420	10600	10276.23	0.78	-4425	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1169	7.51	1.78	12	0.14	1356.00	5734.00	31650	20230419	-67.80	9490	20231031	7.38	31650	-67.80	20230419	9490	7.38	20231031	31650	-67.80	20230419	9490	7.38	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
118	20231110	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	-380	5	-3.58	133376750	12950	43.43	10600	10600	10200	13780	7420	10600	10299.36	0.78	-4405	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1172	7.54	1.78	12	0.11	1356.00	5734.00	31650	20230419	-67.71	9490	20231031	7.69	31650	-67.71	20230419	9490	7.69	20231031	31650	-67.71	20230419	9490	7.69	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
119	20231110	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-300	5	-2.83	86416580	8366	28.06	10600	10600	10200	13780	7420	10600	10329.50	0.78	-2399	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1181	7.60	1.80	12	0.07	1356.00	5734.00	31650	20230419	-67.46	9490	20231031	8.54	31650	-67.46	20230419	9490	8.54	20231031	31650	-67.46	20230419	9490	8.54	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
120	20231110	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	-380	5	-3.58	56380680	5450	18.28	10600	10600	10200	13780	7420	10600	10345.08	0.78	-764	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1172	7.54	1.78	12	0.05	1356.00	5734.00	31650	20230419	-67.71	9490	20231031	7.69	31650	-67.71	20230419	9490	7.69	20231031	31650	-67.71	20230419	9490	7.69	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
121	20231110	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	-190	5	-1.79	16953460	1618	5.43	10600	10600	10380	13780	7420	10600	10478.03	0.78	-685	11046	10822	10586	10362	10126	10705	10245	57	3180	500	7420	10	1	11468150	1194	7.68	1.82	12	0.01	1356.00	5734.00	31650	20230419	-67.11	9490	20231031	9.69	31650	-67.11	20230419	9490	9.69	20231031	31650	-67.11	20230419	9490	9.69	20231031	1.93	N	340930	500	57 억	89445	N	N	2	N	N
122	20231109	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	-110	5	-1.03	308837660	29375	92.89	10700	10810	10350	13920	7500	10710	10513.62	0.78	-671	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1216	7.82	1.85	12	0.26	1356.00	5734.00	31650	20230419	-66.51	9490	20231031	11.70	31650	-66.51	20230419	9490	11.70	20231031	31650	-66.51	20230419	9490	11.70	20231031	1.87	N	340930	500	57 억	90017	N	N	2	N	N
123	20231109	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-220	5	-2.05	291661810	27746	87.73	10700	10810	10350	13920	7500	10710	10511.85	0.78	-1101	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1203	7.74	1.83	12	0.24	1356.00	5734.00	31650	20230419	-66.86	9490	20231031	10.54	31650	-66.86	20230419	9490	10.54	20231031	31650	-66.86	20230419	9490	10.54	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
124	20231109	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	-130	5	-1.21	267155310	25417	80.37	10700	10810	10350	13920	7500	10710	10510.89	0.78	-1817	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1213	7.80	1.85	12	0.22	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
125	20231109	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	-280	5	-2.61	200805510	19142	60.53	10700	10810	10350	13920	7500	10710	10490.31	0.78	-1202	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1196	7.69	1.82	12	0.17	1356.00	5734.00	31650	20230419	-67.05	9490	20231031	9.91	31650	-67.05	20230419	9490	9.91	20231031	31650	-67.05	20230419	9490	9.91	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
126	20231109	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	-290	5	-2.71	172977660	16485	52.13	10700	10810	10350	13920	7500	10710	10493.03	0.78	-1496	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1195	7.68	1.82	12	0.14	1356.00	5734.00	31650	20230419	-67.08	9490	20231031	9.80	31650	-67.08	20230419	9490	9.80	20231031	31650	-67.08	20230419	9490	9.80	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
127	20231109	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	-190	5	-1.77	146218870	13918	44.01	10700	10810	10350	13920	7500	10710	10505.74	0.78	-1415	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1206	7.76	1.83	12	0.12	1356.00	5734.00	31650	20230419	-66.76	9490	20231031	10.85	31650	-66.76	20230419	9490	10.85	20231031	31650	-66.76	20230419	9490	10.85	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
128	20231109	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	-340	5	-3.17	114054790	10854	34.32	10700	10810	10350	13920	7500	10710	10508.09	0.78	-1742	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1189	7.65	1.81	12	0.09	1356.00	5734.00	31650	20230419	-67.24	9490	20231031	9.27	31650	-67.24	20230419	9490	9.27	20231031	31650	-67.24	20230419	9490	9.27	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
129	20231109	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	-110	5	-1.03	20532640	1929	6.10	10700	10810	10530	13920	7500	10710	10644.19	0.78	-1052	11336	11022	10866	10552	10396	10945	10475	57	3210	500	7490	10	1	11468150	1216	7.82	1.85	12	0.02	1356.00	5734.00	31650	20230419	-66.51	9490	20231031	11.70	31650	-66.51	20230419	9490	11.70	20231031	31650	-66.51	20230419	9490	11.70	20231031	1.87	N	340930	500	57 억	90017	N	N	37	N	N
130	20231108	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10710	-430	5	-3.86	339774490	31051	26.94	11140	11180	10710	14480	7800	11140	10942.97	0.86	-8023	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1228	7.90	1.87	12	0.27	1356.00	5734.00	31650	20230419	-66.16	9490	20231031	12.86	31650	-66.16	20230419	9490	12.86	20231031	31650	-66.16	20230419	9490	12.86	20231031	1.90	N	340930	500	57 억	98080	N	N	37	N	N
131	20231108	151045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	-390	5	-3.50	317407580	28967	25.13	11140	11180	10710	14480	7800	11140	10957.56	0.86	-8045	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1233	7.93	1.87	12	0.25	1356.00	5734.00	31650	20230419	-66.03	9490	20231031	13.28	31650	-66.03	20230419	9490	13.28	20231031	31650	-66.03	20230419	9490	13.28	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
132	20231108	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10930	-210	5	-1.89	259753840	23646	20.51	11140	11180	10880	14480	7800	11140	10985.11	0.86	-4942	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1253	8.06	1.91	12	0.21	1356.00	5734.00	31650	20230419	-65.47	9490	20231031	15.17	31650	-65.47	20230419	9490	15.17	20231031	31650	-65.47	20230419	9490	15.17	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
133	20231108	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	-230	5	-2.06	249651510	22721	19.71	11140	11180	10880	14480	7800	11140	10987.70	0.86	-4670	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1251	8.05	1.90	12	0.20	1356.00	5734.00	31650	20230419	-65.53	9490	20231031	14.96	31650	-65.53	20230419	9490	14.96	20231031	31650	-65.53	20230419	9490	14.96	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
134	20231108	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	-150	5	-1.35	228911600	20827	18.07	11140	11180	10880	14480	7800	11140	10991.10	0.86	-4421	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1260	8.10	1.92	12	0.18	1356.00	5734.00	31650	20230419	-65.28	9490	20231031	15.81	31650	-65.28	20230419	9490	15.81	20231031	31650	-65.28	20230419	9490	15.81	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
135	20231108	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10960	-180	5	-1.62	203177660	18482	16.03	11140	11180	10880	14480	7800	11140	10993.27	0.86	-5435	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1257	8.08	1.91	12	0.16	1356.00	5734.00	31650	20230419	-65.37	9490	20231031	15.49	31650	-65.37	20230419	9490	15.49	20231031	31650	-65.37	20230419	9490	15.49	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
136	20231108	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-50	5	-0.45	119238560	10810	9.38	11140	11180	10900	14480	7800	11140	11030.39	0.86	-3194	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1272	8.18	1.93	12	0.09	1356.00	5734.00	31650	20230419	-64.96	9490	20231031	16.86	31650	-64.96	20230419	9490	16.86	20231031	31650	-64.96	20230419	9490	16.86	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
137	20231108	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11070	-70	5	-0.63	25707400	2311	2.00	11140	11180	11060	14480	7800	11140	11123.93	0.86	-1063	12786	11962	11436	10612	10086	11700	10350	57	3340	500	7790	10	1	11468150	1270	8.16	1.93	12	0.02	1356.00	5734.00	31650	20230419	-65.02	9490	20231031	16.65	31650	-65.02	20230419	9490	16.65	20231031	31650	-65.02	20230419	9490	16.65	20231031	1.90	N	340930	500	57 억	98080	N	N	28	N	N
138	20231107	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-340	5	-2.96	1328475550	115146	132.85	11690	12260	10910	14920	8040	11480	11537.36	1.14	-31741	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1278	8.22	1.94	12	1.00	1356.00	5734.00	31650	20230419	-64.80	9490	20231031	17.39	31650	-64.80	20230419	9490	17.39	20231031	31650	-64.80	20230419	9490	17.39	20231031	1.91	N	340930	500	57 억	130242	N	N	3	N	N
139	20231107	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-460	5	-4.01	1313780320	113818	131.32	11690	12260	10910	14920	8040	11480	11542.82	1.14	-31762	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1264	8.13	1.92	12	0.99	1356.00	5734.00	31650	20230419	-65.18	9490	20231031	16.12	31650	-65.18	20230419	9490	16.12	20231031	31650	-65.18	20230419	9490	16.12	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
140	20231107	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	-420	5	-3.66	1263776890	109279	126.08	11690	12260	10910	14920	8040	11480	11564.68	1.14	-30345	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1268	8.16	1.93	12	0.95	1356.00	5734.00	31650	20230419	-65.06	9490	20231031	16.54	31650	-65.06	20230419	9490	16.54	20231031	31650	-65.06	20230419	9490	16.54	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
141	20231107	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11030	-450	5	-3.92	1223635970	105632	121.88	11690	12260	10910	14920	8040	11480	11583.95	1.14	-30546	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1265	8.13	1.92	12	0.92	1356.00	5734.00	31650	20230419	-65.15	9490	20231031	16.23	31650	-65.15	20230419	9490	16.23	20231031	31650	-65.15	20230419	9490	16.23	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
142	20231107	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-530	5	-4.62	1202997580	103759	119.71	11690	12260	10910	14920	8040	11480	11594.15	1.14	-29918	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1256	8.08	1.91	12	0.90	1356.00	5734.00	31650	20230419	-65.40	9490	20231031	15.38	31650	-65.40	20230419	9490	15.38	20231031	31650	-65.40	20230419	9490	15.38	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
143	20231107	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-340	5	-2.96	1113681970	95673	110.39	11690	12260	11120	14920	8040	11480	11640.50	1.14	-25596	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1278	8.22	1.94	12	0.83	1356.00	5734.00	31650	20230419	-64.80	9490	20231031	17.39	31650	-64.80	20230419	9490	17.39	20231031	31650	-64.80	20230419	9490	17.39	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
144	20231107	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-260	5	-2.26	1005827720	86038	99.27	11690	12260	11140	14920	8040	11480	11690.51	1.14	-22487	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1287	8.27	1.96	12	0.75	1356.00	5734.00	31650	20230419	-64.55	9490	20231031	18.23	31650	-64.55	20230419	9490	18.23	20231031	31650	-64.55	20230419	9490	18.23	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
145	20231107	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-280	5	-2.44	92982860	8140	9.39	11690	11690	11140	14920	8040	11480	11422.96	1.14	-3697	12366	11922	11226	10782	10086	12145	11005	57	3440	500	8030	10	1	11468150	1284	8.26	1.95	12	0.07	1356.00	5734.00	31650	20230419	-64.61	9490	20231031	18.02	31650	-64.61	20230419	9490	18.02	20231031	31650	-64.61	20230419	9490	18.02	20231031	1.91	N	340930	500	57 억	130242	N	N	9	N	N
146	20231106	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	1000	2	9.54	972388400	86523	291.13	10530	11670	10530	13620	7340	10480	11238.48	1.05	9649	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1317	8.47	2.00	12	0.75	1356.00	5734.00	31650	20230419	-63.73	9490	20231031	20.97	31650	-63.73	20230419	9490	20.97	20231031	31650	-63.73	20230419	9490	20.97	20231031	1.90	N	340930	500	57 억	120180	N	N	9	N	N
147	20231106	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	830	2	7.92	928015450	82647	278.09	10530	11670	10530	13620	7340	10480	11228.66	1.05	8985	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1297	8.34	1.97	12	0.72	1356.00	5734.00	31650	20230419	-64.27	9490	20231031	19.18	31650	-64.27	20230419	9490	19.18	20231031	31650	-64.27	20230419	9490	19.18	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
148	20231106	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	890	2	8.49	878900570	78333	263.57	10530	11670	10530	13620	7340	10480	11220.06	1.05	7781	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1304	8.38	1.98	12	0.68	1356.00	5734.00	31650	20230419	-64.08	9490	20231031	19.81	31650	-64.08	20230419	9490	19.81	20231031	31650	-64.08	20230419	9490	19.81	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
149	20231106	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	760	2	7.25	844140790	75263	253.24	10530	11670	10530	13620	7340	10480	11215.88	1.05	6410	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1289	8.29	1.96	12	0.66	1356.00	5734.00	31650	20230419	-64.49	9490	20231031	18.44	31650	-64.49	20230419	9490	18.44	20231031	31650	-64.49	20230419	9490	18.44	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
150	20231106	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	850	2	8.11	794967640	70902	238.57	10530	11670	10530	13620	7340	10480	11212.20	1.05	5478	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1299	8.36	1.98	12	0.62	1356.00	5734.00	31650	20230419	-64.20	9490	20231031	19.39	31650	-64.20	20230419	9490	19.39	20231031	31650	-64.20	20230419	9490	19.39	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
151	20231106	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	940	2	8.97	525162830	47404	159.50	10530	11420	10530	13620	7340	10480	11078.45	1.05	6096	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1310	8.42	1.99	12	0.41	1356.00	5734.00	31650	20230419	-63.92	9490	20231031	20.34	31650	-63.92	20230419	9490	20.34	20231031	31650	-63.92	20230419	9490	20.34	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
152	20231106	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	710	2	6.77	275267100	25261	85.00	10530	11190	10530	13620	7340	10480	10896.92	1.05	4376	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1283	8.25	1.95	12	0.22	1356.00	5734.00	31650	20230419	-64.64	9490	20231031	17.91	31650	-64.64	20230419	9490	17.91	20231031	31650	-64.64	20230419	9490	17.91	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
153	20231106	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	570	2	5.44	91383470	8421	28.33	10530	11190	10530	13620	7340	10480	10851.85	1.05	1302	10833	10656	10423	10246	10013	10745	10335	57	3140	500	7330	10	1	11468150	1267	8.15	1.93	12	0.07	1356.00	5734.00	31650	20230419	-65.09	9490	20231031	16.44	31650	-65.09	20230419	9490	16.44	20231031	31650	-65.09	20230419	9490	16.44	20231031	1.90	N	340930	500	57 억	120180	N	N	0	N	N
154	20231103	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10480	360	2	3.56	308831430	29709	86.56	10210	10600	10190	13150	7090	10120	10395.19	0.98	7168	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1202	7.73	1.83	12	0.26	1356.00	5734.00	31650	20230419	-66.89	9490	20231031	10.43	31650	-66.89	20230419	9490	10.43	20231031	31650	-66.89	20230419	9490	10.43	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
155	20231103	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	340	2	3.36	301723500	29031	84.59	10210	10600	10190	13150	7090	10120	10393.15	0.98	6844	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1200	7.71	1.82	12	0.25	1356.00	5734.00	31650	20230419	-66.95	9490	20231031	10.22	31650	-66.95	20230419	9490	10.22	20231031	31650	-66.95	20230419	9490	10.22	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
156	20231103	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	350	2	3.46	287582940	27683	80.66	10210	10600	10190	13150	7090	10120	10388.43	0.98	6545	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1201	7.72	1.83	12	0.24	1356.00	5734.00	31650	20230419	-66.92	9490	20231031	10.33	31650	-66.92	20230419	9490	10.33	20231031	31650	-66.92	20230419	9490	10.33	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
157	20231103	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	280	2	2.77	266738170	25682	74.83	10210	10600	10190	13150	7090	10120	10386.19	0.98	6025	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1193	7.67	1.81	12	0.22	1356.00	5734.00	31650	20230419	-67.14	9490	20231031	9.59	31650	-67.14	20230419	9490	9.59	20231031	31650	-67.14	20230419	9490	9.59	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
158	20231103	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10580	460	2	4.55	235225060	22683	66.09	10210	10600	10190	13150	7090	10120	10370.10	0.98	6173	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1213	7.80	1.85	12	0.20	1356.00	5734.00	31650	20230419	-66.57	9490	20231031	11.49	31650	-66.57	20230419	9490	11.49	20231031	31650	-66.57	20230419	9490	11.49	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
159	20231103	111008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	340	2	3.36	164556700	15967	46.52	10210	10490	10190	13150	7090	10120	10306.05	0.98	2653	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1200	7.71	1.82	12	0.14	1356.00	5734.00	31650	20230419	-66.95	9490	20231031	10.22	31650	-66.95	20230419	9490	10.22	20231031	31650	-66.95	20230419	9490	10.22	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
160	20231103	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	150	2	1.48	124709620	12141	35.37	10210	10460	10190	13150	7090	10120	10271.77	0.98	177	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1178	7.57	1.79	12	0.11	1356.00	5734.00	31650	20230419	-67.55	9490	20231031	8.22	31650	-67.55	20230419	9490	8.22	20231031	31650	-67.55	20230419	9490	8.22	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
161	20231103	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	80	2	0.79	42001050	4077	11.88	10210	10460	10190	13150	7090	10120	10301.95	0.98	382	10340	10230	10070	9960	9800	10285	10015	57	3030	500	7080	10	1	11468150	1170	7.52	1.78	12	0.04	1356.00	5734.00	31650	20230419	-67.77	9490	20231031	7.48	31650	-67.77	20230419	9490	7.48	20231031	31650	-67.77	20230419	9490	7.48	20231031	1.94	N	340930	500	57 억	112922	N	N	0	N	N
162	20231102	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	210	2	2.12	343715610	34083	115.38	9920	10180	9910	12880	6940	9910	10084.43	0.92	7557	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1161	7.46	1.76	12	0.30	1356.00	5734.00	31650	20230419	-68.03	9490	20231031	6.64	31650	-68.03	20230419	9490	6.64	20231031	31650	-68.03	20230419	9490	6.64	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
163	20231102	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	250	2	2.52	328286020	32560	110.22	9920	10180	9910	12880	6940	9910	10082.49	0.92	7136	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1165	7.49	1.77	12	0.28	1356.00	5734.00	31650	20230419	-67.90	9490	20231031	7.06	31650	-67.90	20230419	9490	7.06	20231031	31650	-67.90	20230419	9490	7.06	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
164	20231102	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	260	2	2.62	293326020	29116	98.56	9920	10180	9910	12880	6940	9910	10074.39	0.92	7279	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1166	7.50	1.77	12	0.25	1356.00	5734.00	31650	20230419	-67.87	9490	20231031	7.17	31650	-67.87	20230419	9490	7.17	20231031	31650	-67.87	20230419	9490	7.17	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
165	20231102	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	240	2	2.42	277542370	27563	93.31	9920	10180	9910	12880	6940	9910	10069.38	0.92	6979	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1164	7.49	1.77	12	0.24	1356.00	5734.00	31650	20230419	-67.93	9490	20231031	6.95	31650	-67.93	20230419	9490	6.95	20231031	31650	-67.93	20230419	9490	6.95	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
166	20231102	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	200	2	2.02	244549360	24301	82.26	9920	10180	9910	12880	6940	9910	10063.35	0.92	6546	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1159	7.46	1.76	12	0.21	1356.00	5734.00	31650	20230419	-68.06	9490	20231031	6.53	31650	-68.06	20230419	9490	6.53	20231031	31650	-68.06	20230419	9490	6.53	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
167	20231102	110948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	210	2	2.12	229338370	22796	77.17	9920	10180	9910	12880	6940	9910	10060.47	0.92	6540	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1161	7.46	1.76	12	0.20	1356.00	5734.00	31650	20230419	-68.03	9490	20231031	6.64	31650	-68.03	20230419	9490	6.64	20231031	31650	-68.03	20230419	9490	6.64	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
168	20231102	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	210	2	2.12	182457540	18169	61.51	9920	10160	9910	12880	6940	9910	10042.24	0.92	3946	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1161	7.46	1.76	12	0.16	1356.00	5734.00	31650	20230419	-68.03	9490	20231031	6.64	31650	-68.03	20230419	9490	6.64	20231031	31650	-68.03	20230419	9490	6.64	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
169	20231102	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	130	2	1.31	91264620	9131	30.91	9920	10160	9910	12880	6940	9910	9995.03	0.92	1724	10270	10090	9910	9730	9550	10180	9820	57	2970	500	6930	10	1	11468150	1151	7.40	1.75	12	0.08	1356.00	5734.00	31650	20230419	-68.28	9490	20231031	5.80	31650	-68.28	20230419	9490	5.80	20231031	31650	-68.28	20230419	9490	5.80	20231031	1.91	N	340930	500	57 억	105357	N	N	0	N	N
170	20231101	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	200	2	2.06	293664640	29532	22.35	9730	10090	9730	12620	6800	9710	9943.95	0.79	12614	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1136	7.31	1.73	12	0.26	1356.00	5734.00	31650	20230419	-68.69	9490	20231031	4.43	31650	-68.69	20230419	9490	4.43	20231031	31650	-68.69	20230419	9490	4.43	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
171	20231101	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	40	2	0.41	270621410	27200	20.58	9730	10090	9730	12620	6800	9710	9949.32	0.79	12276	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1118	7.19	1.70	12	0.24	1356.00	5734.00	31650	20230419	-69.19	9490	20231031	2.74	31650	-69.19	20230419	9490	2.74	20231031	31650	-69.19	20230419	9490	2.74	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
172	20231101	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	120	2	1.24	234475130	23511	17.79	9730	10090	9730	12620	6800	9710	9973.00	0.79	10860	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1127	7.25	1.71	12	0.21	1356.00	5734.00	31650	20230419	-68.94	9490	20231031	3.58	31650	-68.94	20230419	9490	3.58	20231031	31650	-68.94	20230419	9490	3.58	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
173	20231101	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	160	2	1.65	223475690	22399	16.95	9730	10090	9730	12620	6800	9710	9977.04	0.79	11248	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1132	7.28	1.72	12	0.20	1356.00	5734.00	31650	20230419	-68.82	9490	20231031	4.00	31650	-68.82	20230419	9490	4.00	20231031	31650	-68.82	20230419	9490	4.00	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
174	20231101	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	210	2	2.16	206130920	20650	15.63	9730	10090	9730	12620	6800	9710	9982.13	0.79	10611	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1138	7.32	1.73	12	0.18	1356.00	5734.00	31650	20230419	-68.66	9490	20231031	4.53	31650	-68.66	20230419	9490	4.53	20231031	31650	-68.66	20230419	9490	4.53	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
175	20231101	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	230	2	2.37	193486270	19368	14.66	9730	10090	9730	12620	6800	9710	9990.00	0.79	9991	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1140	7.33	1.73	12	0.17	1356.00	5734.00	31650	20230419	-68.59	9490	20231031	4.74	31650	-68.59	20230419	9490	4.74	20231031	31650	-68.59	20230419	9490	4.74	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
176	20231101	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	370	2	3.81	165758020	16582	12.55	9730	10090	9730	12620	6800	9710	9996.26	0.79	9202	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1156	7.43	1.76	12	0.14	1356.00	5734.00	31650	20230419	-68.15	9490	20231031	6.22	31650	-68.15	20230419	9490	6.22	20231031	31650	-68.15	20230419	9490	6.22	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N
177	20231101	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	380	2	3.91	51860200	5188	3.93	9730	10090	9730	12620	6800	9710	9996.18	0.79	2578	11083	10396	9943	9256	8803	10170	9030	57	2910	500	6790	10	1	11468150	1157	7.44	1.76	12	0.05	1356.00	5734.00	31650	20230419	-68.12	9490	20231031	6.32	31650	-68.12	20230419	9490	6.32	20231031	31650	-68.12	20230419	9490	6.32	20231031	1.92	N	340930	500	57 억	91004	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History