KissMeData/138360/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160908	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1196	-23	5	-1.89	489730454	400039	143.88	1260	1280	1180	1584	854	1219	1224.23	12.07	-27479	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	414	-6.83	1.04	12	1.16	-175.00	1148.00	2770	20230127	-56.82	706	20231023	69.41	2770	-56.82	20230127	706	69.41	20231023	4480	-73.30	20221130	706	69.41	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
3	20231130	150909	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1208	-11	5	-0.90	468659077	382496	137.57	1260	1280	1180	1584	854	1219	1225.27	12.07	-25221	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	418	-6.90	1.05	12	1.11	-175.00	1148.00	2770	20230127	-56.39	706	20231023	71.10	2770	-56.39	20230127	706	71.10	20231023	4480	-73.04	20221130	706	71.10	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
4	20231130	140904	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1256	37	2	3.04	330909944	269896	97.07	1260	1280	1180	1584	854	1219	1226.06	12.07	-21387	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	435	-7.18	1.09	12	0.78	-175.00	1148.00	2770	20230127	-54.66	706	20231023	77.90	2770	-54.66	20230127	706	77.90	20231023	4480	-71.96	20221130	706	77.90	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
5	20231130	130903	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1197	-22	5	-1.80	132416483	110240	39.65	1260	1260	1180	1584	854	1219	1201.17	12.07	-4502	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	414	-6.84	1.04	12	0.32	-175.00	1148.00	2770	20230127	-56.79	706	20231023	69.55	2770	-56.79	20230127	706	69.55	20231023	4480	-73.28	20221130	706	69.55	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
6	20231130	120915	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1201	-18	5	-1.48	130841089	108922	39.17	1260	1260	1180	1584	854	1219	1201.24	12.07	-4960	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	416	-6.86	1.05	12	0.31	-175.00	1148.00	2770	20230127	-56.64	706	20231023	70.11	2770	-56.64	20230127	706	70.11	20231023	4480	-73.19	20221130	706	70.11	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
7	20231130	110911	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	6	2	0.49	95006990	79185	28.48	1260	1260	1180	1584	854	1219	1199.81	12.07	-2268	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	424	-7.00	1.07	12	0.23	-175.00	1148.00	2770	20230127	-55.78	706	20231023	73.51	2770	-55.78	20230127	706	73.51	20231023	4480	-72.66	20221130	706	73.51	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
8	20231130	100904	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1186	-33	5	-2.71	65630765	54876	19.74	1260	1260	1180	1584	854	1219	1195.98	12.07	2913	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	410	-6.78	1.03	12	0.16	-175.00	1148.00	2770	20230127	-57.18	706	20231023	67.99	2770	-57.18	20230127	706	67.99	20231023	4480	-73.53	20221130	706	67.99	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
9	20231130	090905	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1181	-38	5	-3.12	35446889	29417	10.58	1260	1260	1180	1584	854	1219	1204.98	12.07	2241	1298	1258	1209	1169	1120	1263	1174	173	365	500	0	1	1	34611984	409	-6.75	1.03	12	0.08	-175.00	1148.00	2770	20230127	-57.36	706	20231023	67.28	2770	-57.36	20230127	706	67.28	20231023	4480	-73.64	20221130	706	67.28	20231023	0.20	N	138360	500	173 억	4176271	N	N	N	02	N
10	20231129	160901	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1219	1	2	0.08	329110313	275909	131.98	1219	1249	1160	1583	853	1218	1192.67	12.05	6550	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	422	-6.97	1.06	12	0.80	-175.00	1148.00	2770	20230127	-55.99	706	20231023	72.66	2770	-55.99	20230127	706	72.66	20231023	4480	-72.79	20221129	706	72.66	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
11	20231129	150909	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1171	-47	5	-3.86	290745816	243800	116.62	1219	1249	1160	1583	853	1218	1192.56	12.05	4145	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	405	-6.69	1.02	12	0.70	-175.00	1148.00	2770	20230127	-57.73	706	20231023	65.86	2770	-57.73	20230127	706	65.86	20231023	4480	-73.86	20221129	706	65.86	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
12	20231129	140903	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1184	-34	5	-2.79	252464762	211245	101.04	1219	1249	1160	1583	853	1218	1195.13	12.05	2098	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	410	-6.77	1.03	12	0.61	-175.00	1148.00	2770	20230127	-57.26	706	20231023	67.71	2770	-57.26	20230127	706	67.71	20231023	4480	-73.57	20221129	706	67.71	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
13	20231129	130904	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1185	-33	5	-2.71	242363637	202684	96.95	1219	1249	1160	1583	853	1218	1195.77	12.05	2161	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	410	-6.77	1.03	12	0.59	-175.00	1148.00	2770	20230127	-57.22	706	20231023	67.85	2770	-57.22	20230127	706	67.85	20231023	4480	-73.55	20221129	706	67.85	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
14	20231129	120906	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1185	-33	5	-2.71	228367160	190846	91.29	1219	1249	1160	1583	853	1218	1196.60	12.05	955	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	410	-6.77	1.03	12	0.55	-175.00	1148.00	2770	20230127	-57.22	706	20231023	67.85	2770	-57.22	20230127	706	67.85	20231023	4480	-73.55	20221129	706	67.85	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
15	20231129	110906	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1203	-15	5	-1.23	201684456	168498	80.60	1219	1249	1160	1583	853	1218	1196.95	12.05	2065	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	416	-6.87	1.05	12	0.49	-175.00	1148.00	2770	20230127	-56.57	706	20231023	70.40	2770	-56.57	20230127	706	70.40	20231023	4480	-73.15	20221129	706	70.40	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
16	20231129	100903	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	4	2	0.33	174591364	146018	69.84	1219	1249	1160	1583	853	1218	1195.68	12.05	5730	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	423	-6.98	1.06	12	0.42	-175.00	1148.00	2770	20230127	-55.88	706	20231023	73.09	2770	-55.88	20230127	706	73.09	20231023	4480	-72.72	20221129	706	73.09	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
17	20231129	090900	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1185	-33	5	-2.71	23506787	19538	9.35	1219	1219	1185	1583	853	1218	1203.13	12.05	732	1284	1250	1225	1191	1166	1238	1179	173	365	500	0	1	1	34611984	410	-6.77	1.03	12	0.06	-175.00	1148.00	2770	20230127	-57.22	706	20231023	67.85	2770	-57.22	20230127	706	67.85	20231023	4480	-73.55	20221129	706	67.85	20231023	0.20	N	138360	500	173 억	4169721	N	N	N	02	N
18	20231128	160901	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1218	-13	5	-1.06	252462185	206502	44.85	1251	1259	1200	1600	862	1231	1222.57	11.94	36079	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	422	-6.96	1.06	12	0.60	-175.00	1148.00	2770	20230127	-56.03	706	20231023	72.52	2770	-56.03	20230127	706	72.52	20231023	4480	-72.81	20221128	706	72.52	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
19	20231128	150803	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1205	-26	5	-2.11	239053002	195468	42.45	1251	1259	1200	1600	862	1231	1222.98	11.94	35620	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	417	-6.89	1.05	12	0.56	-175.00	1148.00	2770	20230127	-56.50	706	20231023	70.68	2770	-56.50	20230127	706	70.68	20231023	4480	-73.10	20221128	706	70.68	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
20	20231128	140900	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1220	-11	5	-0.89	221124566	180642	39.23	1251	1259	1200	1600	862	1231	1224.10	11.94	35137	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	422	-6.97	1.06	12	0.52	-175.00	1148.00	2770	20230127	-55.96	706	20231023	72.80	2770	-55.96	20230127	706	72.80	20231023	4480	-72.77	20221128	706	72.80	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
21	20231128	130854	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1227	-4	5	-0.32	168683460	137394	29.84	1251	1259	1210	1600	862	1231	1227.74	11.94	31361	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	425	-7.01	1.07	12	0.40	-175.00	1148.00	2770	20230127	-55.70	706	20231023	73.80	2770	-55.70	20230127	706	73.80	20231023	4480	-72.61	20221128	706	73.80	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
22	20231128	120900	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1224	-7	5	-0.57	137830455	112233	24.37	1251	1259	1210	1600	862	1231	1228.07	11.94	25312	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	424	-6.99	1.07	12	0.32	-175.00	1148.00	2770	20230127	-55.81	706	20231023	73.37	2770	-55.81	20230127	706	73.37	20231023	4480	-72.68	20221128	706	73.37	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
23	20231128	110900	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	-9	5	-0.73	110131715	89485	19.43	1251	1259	1211	1600	862	1231	1230.73	11.94	19388	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	423	-6.98	1.06	12	0.26	-175.00	1148.00	2770	20230127	-55.88	706	20231023	73.09	2770	-55.88	20230127	706	73.09	20231023	4480	-72.72	20221128	706	73.09	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
24	20231128	100856	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1228	-3	5	-0.24	76687401	62069	13.48	1251	1259	1220	1600	862	1231	1235.52	11.94	10518	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	425	-7.02	1.07	12	0.18	-175.00	1148.00	2770	20230127	-55.67	706	20231023	73.94	2770	-55.67	20230127	706	73.94	20231023	4480	-72.59	20221128	706	73.94	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
25	20231128	090857	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1251	20	2	1.62	20965627	16832	3.66	1251	1259	1234	1600	862	1231	1245.58	11.94	2657	1386	1308	1262	1184	1138	1285	1161	173	369	500	0	1	1	34611984	433	-7.15	1.09	12	0.05	-175.00	1148.00	2770	20230127	-54.84	706	20231023	77.20	2770	-54.84	20230127	706	77.20	20231023	4480	-72.08	20221128	706	77.20	20231023	0.28	N	138360	500	173 억	4133641	N	N	N	02	N
26	20231127	160853	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1231	-101	5	-7.58	569984420	456371	87.71	1332	1340	1216	1731	933	1332	1248.91	11.75	66673	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	426	-7.03	1.07	12	1.32	-175.00	1148.00	2770	20230127	-55.56	706	20231023	74.36	2770	-55.56	20230127	706	74.36	20231023	4480	-72.52	20221128	706	74.36	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
27	20231127	150856	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1240	-92	5	-6.91	559097471	447551	86.02	1332	1340	1216	1731	933	1332	1249.19	11.75	66746	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	429	-7.09	1.08	12	1.29	-175.00	1148.00	2770	20230127	-55.23	706	20231023	75.64	2770	-55.23	20230127	706	75.64	20231023	4480	-72.32	20221128	706	75.64	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
28	20231127	140856	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1241	-91	5	-6.83	494698817	395312	75.98	1332	1340	1216	1731	933	1332	1251.36	11.75	62691	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	430	-7.09	1.08	12	1.14	-175.00	1148.00	2770	20230127	-55.20	706	20231023	75.78	2770	-55.20	20230127	706	75.78	20231023	4480	-72.30	20221128	706	75.78	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
29	20231127	130859	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1229	-103	5	-7.73	476295443	380473	73.12	1332	1340	1216	1731	933	1332	1251.80	11.75	62669	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	425	-7.02	1.07	12	1.10	-175.00	1148.00	2770	20230127	-55.63	706	20231023	74.08	2770	-55.63	20230127	706	74.08	20231023	4480	-72.57	20221128	706	74.08	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
30	20231127	120902	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1247	-85	5	-6.38	407745444	324649	62.40	1332	1340	1224	1731	933	1332	1255.90	11.75	62557	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	432	-7.13	1.09	12	0.94	-175.00	1148.00	2770	20230127	-54.98	706	20231023	76.63	2770	-54.98	20230127	706	76.63	20231023	4480	-72.17	20221128	706	76.63	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
31	20231127	110848	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1230	-102	5	-7.66	365370225	290443	55.82	1332	1340	1224	1731	933	1332	1257.91	11.75	52903	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	426	-7.03	1.07	12	0.84	-175.00	1148.00	2770	20230127	-55.60	706	20231023	74.22	2770	-55.60	20230127	706	74.22	20231023	4480	-72.54	20221128	706	74.22	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
32	20231127	100846	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1246	-86	5	-6.46	291699270	230997	44.40	1332	1340	1230	1731	933	1332	1262.71	11.75	48148	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	431	-7.12	1.09	12	0.67	-175.00	1148.00	2770	20230127	-55.02	706	20231023	76.49	2770	-55.02	20230127	706	76.49	20231023	4480	-72.19	20221128	706	76.49	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
33	20231127	090850	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1292	-40	5	-3.00	36423928	27718	5.33	1332	1340	1290	1731	933	1332	1313.92	11.75	873	1496	1414	1357	1275	1218	1385	1246	173	399	500	0	1	1	34611984	447	-7.38	1.13	12	0.08	-175.00	1148.00	2770	20230127	-53.36	706	20231023	83.00	2770	-53.36	20230127	706	83.00	20231023	4480	-71.16	20221128	706	83.00	20231023	0.28	N	138360	500	173 억	4066930	N	N	N	02	N
34	20231124	160842	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1332	-61	5	-4.38	688202135	518959	105.28	1439	1439	1300	1810	976	1393	1326.11	11.71	10641	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	461	-7.61	1.16	12	1.50	-175.00	1148.00	2770	20230127	-51.91	706	20231023	88.67	2770	-51.91	20230127	706	88.67	20231023	4480	-70.27	20221124	706	88.67	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
35	20231124	150851	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1321	-72	5	-5.17	664487079	501075	101.65	1439	1439	1300	1810	976	1393	1326.12	11.71	10717	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	457	-7.55	1.15	12	1.45	-175.00	1148.00	2770	20230127	-52.31	706	20231023	87.11	2770	-52.31	20230127	706	87.11	20231023	4480	-70.51	20221124	706	87.11	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
36	20231124	140851	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1326	-67	5	-4.81	639323673	482100	97.80	1439	1439	1300	1810	976	1393	1326.12	11.71	10115	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	459	-7.58	1.16	12	1.39	-175.00	1148.00	2770	20230127	-52.13	706	20231023	87.82	2770	-52.13	20230127	706	87.82	20231023	4480	-70.40	20221124	706	87.82	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
37	20231124	130847	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1310	-83	5	-5.96	569890181	429421	87.12	1439	1439	1300	1810	976	1393	1327.11	11.71	9130	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	453	-7.49	1.14	12	1.24	-175.00	1148.00	2770	20230127	-52.71	706	20231023	85.55	2770	-52.71	20230127	706	85.55	20231023	4480	-70.76	20221124	706	85.55	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
38	20231124	120853	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1311	-82	5	-5.89	463138156	347635	70.53	1439	1439	1300	1810	976	1393	1332.25	11.71	7771	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	454	-7.49	1.14	12	1.00	-175.00	1148.00	2770	20230127	-52.67	706	20231023	85.69	2770	-52.67	20230127	706	85.69	20231023	4480	-70.74	20221124	706	85.69	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
39	20231124	110849	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1308	-85	5	-6.10	420392267	315003	63.91	1439	1439	1300	1810	976	1393	1334.57	11.71	4440	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	453	-7.47	1.14	12	0.91	-175.00	1148.00	2770	20230127	-52.78	706	20231023	85.27	2770	-52.78	20230127	706	85.27	20231023	4480	-70.80	20221124	706	85.27	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
40	20231124	100848	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1328	-65	5	-4.67	236831270	175198	35.54	1439	1439	1315	1810	976	1393	1351.79	11.71	-1327	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	460	-7.59	1.16	12	0.51	-175.00	1148.00	2770	20230127	-52.06	706	20231023	88.10	2770	-52.06	20230127	706	88.10	20231023	4480	-70.36	20221124	706	88.10	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
41	20231124	090845	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	-26	5	-1.87	55325205	39639	8.04	1439	1439	1356	1810	976	1393	1395.73	11.71	-954	1511	1452	1421	1362	1331	1436	1346	173	417	500	0	1	1	34611984	473	-7.81	1.19	12	0.11	-175.00	1148.00	2770	20230127	-50.65	706	20231023	93.63	2770	-50.65	20230127	706	93.63	20231023	4480	-69.49	20221124	706	93.63	20231023	0.31	N	138360	500	173 억	4051861	N	N	N	02	N
42	20231123	160836	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1393	-36	5	-2.52	686373688	485216	34.72	1450	1480	1390	1857	1001	1429	1414.57	11.75	-32787	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	482	-7.96	1.21	12	1.40	-175.00	1148.00	2770	20230127	-49.71	706	20231023	97.31	2770	-49.71	20230127	706	97.31	20231023	4480	-68.91	20221123	706	97.31	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
43	20231123	150904	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1393	-36	5	-2.52	637144088	449867	32.19	1450	1480	1390	1857	1001	1429	1416.29	11.75	-31631	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	482	-7.96	1.21	12	1.30	-175.00	1148.00	2770	20230127	-49.71	706	20231023	97.31	2770	-49.71	20230127	706	97.31	20231023	4480	-68.91	20221123	706	97.31	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
44	20231123	140901	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	-27	5	-1.89	558084061	393197	28.13	1450	1480	1393	1857	1001	1429	1419.35	11.75	-29488	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	485	-8.01	1.22	12	1.14	-175.00	1148.00	2770	20230127	-49.39	706	20231023	98.58	2770	-49.39	20230127	706	98.58	20231023	4480	-68.71	20221123	706	98.58	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
45	20231123	130902	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	-28	5	-1.96	528420503	371999	26.62	1450	1480	1393	1857	1001	1429	1420.49	11.75	-28519	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	485	-8.01	1.22	12	1.07	-175.00	1148.00	2770	20230127	-49.42	706	20231023	98.44	2770	-49.42	20230127	706	98.44	20231023	4480	-68.73	20221123	706	98.44	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
46	20231123	120850	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	-29	5	-2.03	457522472	321333	22.99	1450	1480	1393	1857	1001	1429	1423.83	11.75	-26858	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	485	-8.00	1.22	12	0.93	-175.00	1148.00	2770	20230127	-49.46	706	20231023	98.30	2770	-49.46	20230127	706	98.30	20231023	4480	-68.75	20221123	706	98.30	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
47	20231123	110910	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	-34	5	-2.38	427535753	299865	21.46	1450	1480	1395	1857	1001	1429	1425.76	11.75	-25226	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	483	-7.97	1.22	12	0.87	-175.00	1148.00	2770	20230127	-49.64	706	20231023	97.59	2770	-49.64	20230127	706	97.59	20231023	4480	-68.86	20221123	706	97.59	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
48	20231123	100851	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1404	-25	5	-1.75	360224674	251862	18.02	1450	1480	1398	1857	1001	1429	1430.25	11.75	-13799	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	486	-8.02	1.22	12	0.73	-175.00	1148.00	2770	20230127	-49.31	706	20231023	98.87	2770	-49.31	20230127	706	98.87	20231023	4480	-68.66	20221123	706	98.87	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
49	20231123	090848	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1411	-18	5	-1.26	135323008	93588	6.70	1450	1480	1398	1857	1001	1429	1445.94	11.75	-2334	1583	1505	1410	1332	1237	1545	1372	173	428	500	0	1	1	34611984	488	-8.06	1.23	12	0.27	-175.00	1148.00	2770	20230127	-49.06	706	20231023	99.86	2770	-49.06	20230127	706	99.86	20231023	4480	-68.50	20221123	706	99.86	20231023	0.31	N	138360	500	173 억	4068569	N	N	N	02	N
50	20231122	160816	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	0	3	0.00	1938021242	1392870	18.81	1372	1488	1315	1857	1001	1429	1391.08	11.75	13223	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	495	-8.17	1.24	12	4.02	-175.00	1148.00	2770	20230127	-48.41	706	20231023	102.41	2770	-48.41	20230127	706	102.41	20231023	4480	-68.10	20221122	706	102.41	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
51	20231122	150832	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1423	-6	5	-0.42	1868518118	1344121	18.15	1372	1488	1315	1857	1001	1429	1390.03	11.75	17104	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	493	-8.13	1.24	12	3.88	-175.00	1148.00	2770	20230127	-48.63	706	20231023	101.56	2770	-48.63	20230127	706	101.56	20231023	4480	-68.24	20221122	706	101.56	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
52	20231122	140825	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1431	2	2	0.14	1775300764	1278717	17.27	1372	1488	1315	1857	1001	1429	1388.22	11.75	11077	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	495	-8.18	1.25	12	3.69	-175.00	1148.00	2770	20230127	-48.34	706	20231023	102.69	2770	-48.34	20230127	706	102.69	20231023	4480	-68.06	20221122	706	102.69	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
53	20231122	130854	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1435	6	2	0.42	1551666460	1122915	15.17	1372	1488	1315	1857	1001	1429	1381.65	11.75	-3119	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	497	-8.20	1.25	12	3.24	-175.00	1148.00	2770	20230127	-48.19	706	20231023	103.26	2770	-48.19	20230127	706	103.26	20231023	4480	-67.97	20221122	706	103.26	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
54	20231122	120858	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	-22	5	-1.54	1037531504	766248	10.35	1372	1440	1315	1857	1001	1429	1353.65	11.75	-4000	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	487	-8.04	1.23	12	2.21	-175.00	1148.00	2770	20230127	-49.21	706	20231023	99.29	2770	-49.21	20230127	706	99.29	20231023	4480	-68.59	20221122	706	99.29	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
55	20231122	110938	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1347	-82	5	-5.74	815777744	607704	8.21	1372	1375	1315	1857	1001	1429	1341.82	11.75	1266	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	466	-7.70	1.17	12	1.76	-175.00	1148.00	2770	20230127	-51.37	706	20231023	90.79	2770	-51.37	20230127	706	90.79	20231023	4480	-69.93	20221122	706	90.79	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
56	20231122	100909	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	-80	5	-5.60	615397563	459160	6.20	1372	1375	1315	1857	1001	1429	1339.49	11.75	-5618	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	467	-7.71	1.18	12	1.33	-175.00	1148.00	2770	20230127	-51.30	706	20231023	91.08	2770	-51.30	20230127	706	91.08	20231023	4480	-69.89	20221122	706	91.08	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
57	20231122	090824	53	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1341	-88	5	-6.16	172762894	127516	1.72	1372	1375	1332	1857	1001	1429	1352.43	11.75	-6669	1665	1546	1419	1300	1173	1606	1360	173	428	500	0	1	1	34611984	464	-7.66	1.17	12	0.37	-175.00	1148.00	2770	20230127	-51.59	706	20231023	89.94	2770	-51.59	20230127	706	89.94	20231023	4480	-70.07	20221122	706	89.94	20231023	0.32	N	138360	500	173 억	4067399	N	N	N	02	N
58	20231121	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	129	2	9.92	10603078852	7393179	213.82	1300	1538	1292	1690	910	1300	1434.20	11.77	-25052	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	495	-8.17	1.24	12	21.36	-175.00	1148.00	2770	20230127	-48.41	706	20231023	102.41	2770	-48.41	20230127	706	102.41	20231023	4480	-68.10	20221121	706	102.41	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
59	20231121	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	95	2	7.31	10449421225	7284495	210.67	1300	1538	1292	1690	910	1300	1434.50	11.77	-20398	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	483	-7.97	1.22	12	21.05	-175.00	1148.00	2770	20230127	-49.64	706	20231023	97.59	2770	-49.64	20230127	706	97.59	20231023	4480	-68.86	20221121	706	97.59	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
60	20231121	140818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	90	2	6.92	10227375613	7123892	206.03	1300	1538	1292	1690	910	1300	1435.68	11.77	-39639	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	481	-7.94	1.21	12	20.58	-175.00	1148.00	2770	20230127	-49.82	706	20231023	96.88	2770	-49.82	20230127	706	96.88	20231023	4480	-68.97	20221121	706	96.88	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
61	20231121	130813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1404	104	2	8.00	9940469776	6919471	200.12	1300	1538	1292	1690	910	1300	1436.63	11.77	-38930	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	486	-8.02	1.22	12	19.99	-175.00	1148.00	2770	20230127	-49.31	706	20231023	98.87	2770	-49.31	20230127	706	98.87	20231023	4480	-68.66	20221121	706	98.87	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
62	20231121	120812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1406	106	2	8.15	9638647587	6705143	193.92	1300	1538	1292	1690	910	1300	1437.53	11.77	-46474	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	487	-8.03	1.22	12	19.37	-175.00	1148.00	2770	20230127	-49.24	706	20231023	99.15	2770	-49.24	20230127	706	99.15	20231023	4480	-68.62	20221121	706	99.15	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
63	20231121	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1391	91	2	7.00	8368493575	5814330	168.15	1300	1538	1292	1690	910	1300	1439.33	11.77	-28224	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	481	-7.95	1.21	12	16.80	-175.00	1148.00	2770	20230127	-49.78	706	20231023	97.03	2770	-49.78	20230127	706	97.03	20231023	4480	-68.95	20221121	706	97.03	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
64	20231121	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1451	151	2	11.62	6890710865	4758114	137.61	1300	1538	1292	1690	910	1300	1448.25	11.77	-45429	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	502	-8.29	1.26	12	13.75	-175.00	1148.00	2770	20230127	-47.62	706	20231023	105.52	2770	-47.62	20230127	706	105.52	20231023	4480	-67.61	20221121	706	105.52	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
65	20231121	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1300	0	3	0.00	216711621	165606	4.79	1300	1334	1292	1690	910	1300	1308.68	11.77	-4311	1539	1419	1347	1227	1155	1383	1191	173	390	500	780	1	1	34611984	450	-7.43	1.13	12	0.48	-175.00	1148.00	2770	20230127	-53.07	706	20231023	84.14	2770	-53.07	20230127	706	84.14	20231023	4480	-70.98	20221121	706	84.14	20231023	0.32	N	138360	500	173 억	4072183	N	N	N	00	N
66	20231120	160806	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1300	-54	5	-3.99	4595829426	3402792	18.48	1347	1467	1275	1760	948	1354	1350.64	11.78	38041	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	450	-7.43	1.13	12	9.83	-175.00	1148.00	2770	20230127	-53.07	706	20231023	84.14	2770	-53.07	20230127	706	84.14	20231023	4480	-70.98	20221121	706	84.14	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
67	20231120	150813	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1288	-66	5	-4.87	4472439213	3307730	17.97	1347	1467	1275	1760	948	1354	1352.11	11.78	37134	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	446	-7.36	1.12	12	9.56	-175.00	1148.00	2770	20230127	-53.50	706	20231023	82.44	2770	-53.50	20230127	706	82.44	20231023	4480	-71.25	20221121	706	82.44	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
68	20231120	140812	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1295	-59	5	-4.36	4279693877	3159385	17.16	1347	1467	1275	1760	948	1354	1354.60	11.78	29339	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	448	-7.40	1.13	12	9.13	-175.00	1148.00	2770	20230127	-53.25	706	20231023	83.43	2770	-53.25	20230127	706	83.43	20231023	4480	-71.09	20221121	706	83.43	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
69	20231120	130807	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1309	-45	5	-3.32	4122396724	3038475	16.50	1347	1467	1275	1760	948	1354	1356.75	11.78	33759	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	453	-7.48	1.14	12	8.78	-175.00	1148.00	2770	20230127	-52.74	706	20231023	85.41	2770	-52.74	20230127	706	85.41	20231023	4480	-70.78	20221121	706	85.41	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
70	20231120	120809	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1305	-49	5	-3.62	4029514361	2967293	16.12	1347	1467	1275	1760	948	1354	1358.00	11.78	28215	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	452	-7.46	1.14	12	8.57	-175.00	1148.00	2770	20230127	-52.89	706	20231023	84.84	2770	-52.89	20230127	706	84.84	20231023	4480	-70.87	20221121	706	84.84	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
71	20231120	110808	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1315	-39	5	-2.88	3852913683	2832599	15.38	1347	1467	1275	1760	948	1354	1360.24	11.78	37330	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	455	-7.51	1.15	12	8.18	-175.00	1148.00	2770	20230127	-52.53	706	20231023	86.26	2770	-52.53	20230127	706	86.26	20231023	4480	-70.65	20221121	706	86.26	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
72	20231120	100804	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1340	-14	5	-1.03	3285469378	2404667	13.06	1347	1467	1275	1760	948	1354	1366.36	11.78	15329	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	464	-7.66	1.17	12	6.95	-175.00	1148.00	2770	20230127	-51.62	706	20231023	89.80	2770	-51.62	20230127	706	89.80	20231023	4480	-70.09	20221121	706	89.80	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
73	20231120	090812	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	-58	5	-4.28	704488208	538453	2.92	1347	1347	1275	1760	948	1354	1307.07	11.78	22894	1529	1441	1366	1278	1203	1485	1322	173	406	500	810	1	1	34611984	449	-7.41	1.13	12	1.56	-175.00	1148.00	2770	20230127	-53.21	706	20231023	83.57	2770	-53.21	20230127	706	83.57	20231023	4480	-71.07	20221121	706	83.57	20231023	0.32	N	138360	500	173 억	4076902	N	N	N	01	N
74	20231117	160828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	235	2	21.00	25597722179	18220817	279.46	1296	1454	1291	1454	784	1119	1405.05	11.85	-24295	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	469	-7.74	1.18	12	52.64	-175.00	1148.00	2770	20230127	-51.12	706	20231023	91.78	2770	-51.12	20230127	706	91.78	20231023	4480	-69.78	20221117	706	91.78	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
75	20231117	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	235	2	21.00	24658859050	17511966	268.59	1296	1454	1291	1454	784	1119	1408.14	11.85	-19902	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	469	-7.74	1.18	12	50.60	-175.00	1148.00	2770	20230127	-51.12	706	20231023	91.78	2770	-51.12	20230127	706	91.78	20231023	4480	-69.78	20221117	706	91.78	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
76	20231117	140828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1430	311	2	27.79	20981816732	14837178	227.57	1296	1454	1291	1454	784	1119	1414.17	11.85	-27387	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	495	-8.17	1.25	12	42.87	-175.00	1148.00	2770	20230127	-48.38	706	20231023	102.55	2770	-48.38	20230127	706	102.55	20231023	4480	-68.08	20221117	706	102.55	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
77	20231117	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1409	290	2	25.92	17320636027	12297479	188.61	1296	1454	1291	1454	784	1119	1408.51	11.85	-27447	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	488	-8.05	1.23	12	35.53	-175.00	1148.00	2770	20230127	-49.13	706	20231023	99.58	2770	-49.13	20230127	706	99.58	20231023	4480	-68.55	20221117	706	99.58	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
78	20231117	120829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1412	293	2	26.18	16654937199	11822890	181.34	1296	1454	1291	1454	784	1119	1408.74	11.85	-20629	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	489	-8.07	1.23	12	34.16	-175.00	1148.00	2770	20230127	-49.03	706	20231023	100.00	2770	-49.03	20230127	706	100.00	20231023	4480	-68.48	20221117	706	100.00	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
79	20231117	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1393	274	2	24.49	16032393473	11379063	174.53	1296	1454	1291	1454	784	1119	1408.98	11.85	-21519	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	482	-7.96	1.21	12	32.88	-175.00	1148.00	2770	20230127	-49.71	706	20231023	97.31	2770	-49.71	20230127	706	97.31	20231023	4480	-68.91	20221117	706	97.31	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
80	20231117	100829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1389	270	2	24.13	14522737937	10301846	158.01	1296	1454	1291	1454	784	1119	1409.76	11.85	-18314	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	481	-7.94	1.21	12	29.76	-175.00	1148.00	2770	20230127	-49.86	706	20231023	96.74	2770	-49.86	20230127	706	96.74	20231023	4480	-69.00	20221117	706	96.74	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
81	20231117	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1454	335	1	29.94	6397995555	4544801	69.71	1296	1454	1291	1454	784	1119	1407.86	11.85	1688	1302	1210	1027	935	752	1256	981	173	335	500	670	1	1	34611984	503	-8.31	1.27	12	13.13	-175.00	1148.00	2770	20230127	-47.51	706	20231023	105.95	2770	-47.51	20230127	706	105.95	20231023	4480	-67.54	20221117	706	105.95	20231023	0.27	N	138360	500	173 억	4100318	N	N	N	00	N
82	20231116	160829	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1119	258	1	29.97	6855398204	6488232	1941.43	845	1119	844	1119	603	861	1056.59	12.31	-161698	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	387	-6.39	0.97	12	18.75	-175.00	1148.00	2770	20230127	-59.60	706	20231023	58.50	2770	-59.60	20230127	706	58.50	20231023	4480	-75.02	20221116	706	58.50	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
83	20231116	150824	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1119	258	1	29.97	6825557831	6461565	1933.45	845	1119	844	1119	603	861	1056.33	12.31	-161698	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	387	-6.39	0.97	12	18.67	-175.00	1148.00	2770	20230127	-59.60	706	20231023	58.50	2770	-59.60	20230127	706	58.50	20231023	4480	-75.02	20221116	706	58.50	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
84	20231116	140802	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1070	209	2	24.27	3612451682	3542582	1060.02	845	1097	844	1119	603	861	1019.72	12.31	-161952	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	370	-6.11	0.93	12	10.24	-175.00	1148.00	2770	20230127	-61.37	706	20231023	51.56	2770	-61.37	20230127	706	51.56	20231023	4480	-76.12	20221116	706	51.56	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
85	20231116	130824	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	980	119	2	13.82	1161932253	1219409	364.88	845	1007	844	1119	603	861	952.87	12.31	-40475	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	339	-5.60	0.85	12	3.52	-175.00	1148.00	2770	20230127	-64.62	706	20231023	38.81	2770	-64.62	20230127	706	38.81	20231023	4480	-78.12	20221116	706	38.81	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
86	20231116	120826	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	957	96	2	11.15	685698336	734108	219.66	845	983	844	1119	603	861	934.06	12.31	-33843	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	331	-5.47	0.83	12	2.12	-175.00	1148.00	2770	20230127	-65.45	706	20231023	35.55	2770	-65.45	20230127	706	35.55	20231023	4480	-78.64	20221116	706	35.55	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
87	20231116	110823	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	57	2	6.62	177574038	198953	59.53	845	919	844	1119	603	861	892.54	12.31	-1880	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	318	-5.25	0.80	12	0.57	-175.00	1148.00	2770	20230127	-66.86	706	20231023	30.03	2770	-66.86	20230127	706	30.03	20231023	4480	-79.51	20221116	706	30.03	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
88	20231116	100824	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	885	24	2	2.79	20962416	24438	7.31	845	885	844	1119	603	861	857.78	12.31	-3203	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	306	-5.06	0.77	12	0.07	-175.00	1148.00	2770	20230127	-68.05	706	20231023	25.35	2770	-68.05	20230127	706	25.35	20231023	4480	-80.25	20221116	706	25.35	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
89	20231116	090827	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	0	3	0.00	0	0	0.00	0	0	0	1119	603	861	0.00	12.31	0	899	880	843	824	787	889	833	173	258	500	510	1	1	34611984	298	-4.92	0.75	12	0.00	-175.00	1148.00	2770	20230127	-68.92	706	20231023	21.95	2770	-68.92	20230127	706	21.95	20231023	4480	-80.78	20221116	706	21.95	20231023	0.28	N	138360	500	173 억	4262016	N	N	N	01	N
90	20231115	160730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	861	48	2	5.90	279250507	334103	249.91	821	862	806	1056	570	813	835.82	12.32	-1245	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	298	-4.92	0.75	12	0.97	-175.00	1148.00	2770	20230127	-68.92	706	20231023	21.95	2770	-68.92	20230127	706	21.95	20231023	4480	-80.78	20221115	706	21.95	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
91	20231115	150838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	45	2	5.54	261764461	313632	234.60	821	862	806	1056	570	813	834.62	12.32	-2245	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	297	-4.90	0.75	12	0.91	-175.00	1148.00	2770	20230127	-69.03	706	20231023	21.53	2770	-69.03	20230127	706	21.53	20231023	4480	-80.85	20221115	706	21.53	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
92	20231115	140835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	23	2	2.83	197740945	238450	178.36	821	845	806	1056	570	813	829.28	12.32	-5503	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	289	-4.78	0.73	12	0.69	-175.00	1148.00	2770	20230127	-69.82	706	20231023	18.41	2770	-69.82	20230127	706	18.41	20231023	4480	-81.34	20221115	706	18.41	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
93	20231115	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	29	2	3.57	183013190	220797	165.16	821	845	806	1056	570	813	828.88	12.32	-5758	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	291	-4.81	0.73	12	0.64	-175.00	1148.00	2770	20230127	-69.60	706	20231023	19.26	2770	-69.60	20230127	706	19.26	20231023	4480	-81.21	20221115	706	19.26	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
94	20231115	120839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	842	29	2	3.57	170927700	206409	154.39	821	845	806	1056	570	813	828.10	12.32	-7499	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	291	-4.81	0.73	12	0.60	-175.00	1148.00	2770	20230127	-69.60	706	20231023	19.26	2770	-69.60	20230127	706	19.26	20231023	4480	-81.21	20221115	706	19.26	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
95	20231115	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	826	13	2	1.60	60652268	73877	55.26	821	834	806	1056	570	813	820.99	12.32	-8034	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	286	-4.72	0.72	12	0.21	-175.00	1148.00	2770	20230127	-70.18	706	20231023	17.00	2770	-70.18	20230127	706	17.00	20231023	4480	-81.56	20221115	706	17.00	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
96	20231115	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	0	3	0.00	26974210	32836	24.56	821	834	813	1056	570	813	821.48	12.32	-7699	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	281	-4.65	0.71	12	0.09	-175.00	1148.00	2770	20230127	-70.65	706	20231023	15.16	2770	-70.65	20230127	706	15.16	20231023	4480	-81.85	20221115	706	15.16	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
97	20231115	090831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	829	16	2	1.97	8174810	9940	7.44	821	831	818	1056	570	813	822.42	12.32	-2811	867	839	790	762	713	854	777	173	243	500	480	1	1	34611984	287	-4.74	0.72	12	0.03	-175.00	1148.00	2770	20230127	-70.07	706	20231023	17.42	2770	-70.07	20230127	706	17.42	20231023	4480	-81.50	20221115	706	17.42	20231023	0.21	N	138360	500	173 억	4263261	N	N	N	00	N
98	20231114	160820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	64	2	8.54	105667043	133327	83.12	745	818	741	973	525	749	792.52	12.36	17134	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	281	-4.65	0.71	12	0.39	-175.00	1148.00	2770	20230127	-70.65	706	20231023	15.16	2770	-70.65	20230127	706	15.16	20231023	4480	-81.85	20221114	706	15.16	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
99	20231114	150824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	58	2	7.74	94449873	119540	74.52	745	817	741	973	525	749	790.11	12.36	16190	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	279	-4.61	0.70	12	0.35	-175.00	1148.00	2770	20230127	-70.87	706	20231023	14.31	2770	-70.87	20230127	706	14.31	20231023	4480	-81.99	20221114	706	14.31	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
100	20231114	140822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	53	2	7.08	89211000	113019	70.46	745	817	741	973	525	749	789.35	12.36	15205	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	278	-4.58	0.70	12	0.33	-175.00	1148.00	2770	20230127	-71.05	706	20231023	13.60	2770	-71.05	20230127	706	13.60	20231023	4480	-82.10	20221114	706	13.60	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
101	20231114	130824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	792	43	2	5.74	56836430	72776	45.37	745	807	741	973	525	749	780.98	12.36	7675	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	274	-4.53	0.69	12	0.21	-175.00	1148.00	2770	20230127	-71.41	706	20231023	12.18	2770	-71.41	20230127	706	12.18	20231023	4480	-82.32	20221114	706	12.18	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
102	20231114	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	41	2	5.47	50934655	65327	40.73	745	807	741	973	525	749	779.69	12.36	7030	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	273	-4.51	0.69	12	0.19	-175.00	1148.00	2770	20230127	-71.48	706	20231023	11.90	2770	-71.48	20230127	706	11.90	20231023	4480	-82.37	20221114	706	11.90	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
103	20231114	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	796	47	2	6.28	44212938	56792	35.40	745	807	741	973	525	749	778.51	12.36	6342	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	276	-4.55	0.69	12	0.16	-175.00	1148.00	2770	20230127	-71.26	706	20231023	12.75	2770	-71.26	20230127	706	12.75	20231023	4480	-82.23	20221114	706	12.75	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
104	20231114	100825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	50	2	6.68	41619002	53537	33.38	745	807	741	973	525	749	777.39	12.36	6303	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	277	-4.57	0.70	12	0.15	-175.00	1148.00	2770	20230127	-71.16	706	20231023	13.17	2770	-71.16	20230127	706	13.17	20231023	4480	-82.17	20221114	706	13.17	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
105	20231114	090817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	4	2	0.53	6204019	8307	5.18	745	753	741	973	525	749	746.84	12.36	5808	783	766	753	736	723	774	744	173	224	500	440	1	1	34611984	261	-4.30	0.66	12	0.02	-175.00	1148.00	2770	20230127	-72.82	706	20231023	6.66	2770	-72.82	20230127	706	6.66	20231023	4480	-83.19	20221114	706	6.66	20231023	0.21	N	138360	500	173 억	4279660	N	N	N	00	N
106	20231113	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	8	2	1.08	120650961	160188	174.01	740	770	740	963	519	741	753.18	12.34	8408	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	259	-4.28	0.65	12	0.46	-175.00	1148.00	2770	20230127	-72.96	706	20231023	6.09	2770	-72.96	20230127	706	6.09	20231023	4480	-83.28	20221114	706	6.09	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
107	20231113	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	752	11	2	1.48	116192932	154227	167.54	740	770	740	963	519	741	753.39	12.34	8113	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	260	-4.30	0.66	12	0.45	-175.00	1148.00	2770	20230127	-72.85	706	20231023	6.52	2770	-72.85	20230127	706	6.52	20231023	4480	-83.21	20221114	706	6.52	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
108	20231113	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	755	14	2	1.89	115990367	153958	167.24	740	770	740	963	519	741	753.39	12.34	7999	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	261	-4.31	0.66	12	0.44	-175.00	1148.00	2770	20230127	-72.74	706	20231023	6.94	2770	-72.74	20230127	706	6.94	20231023	4480	-83.15	20221114	706	6.94	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
109	20231113	130806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	757	16	2	2.16	113910266	151210	164.26	740	770	740	963	519	741	753.32	12.34	7999	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	262	-4.33	0.66	12	0.44	-175.00	1148.00	2770	20230127	-72.67	706	20231023	7.22	2770	-72.67	20230127	706	7.22	20231023	4480	-83.10	20221114	706	7.22	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
110	20231113	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	6	2	0.81	104722717	139026	151.02	740	770	740	963	519	741	753.26	12.34	10856	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	259	-4.27	0.65	12	0.40	-175.00	1148.00	2770	20230127	-73.03	706	20231023	5.81	2770	-73.03	20230127	706	5.81	20231023	4480	-83.33	20221114	706	5.81	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
111	20231113	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	762	21	2	2.83	22871050	30437	33.06	740	770	740	963	519	741	751.42	12.34	7115	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	264	-4.35	0.66	12	0.09	-175.00	1148.00	2770	20230127	-72.49	706	20231023	7.93	2770	-72.49	20230127	706	7.93	20231023	4480	-82.99	20221114	706	7.93	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
112	20231113	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	754	13	2	1.75	12859069	17261	18.75	740	760	740	963	519	741	744.98	12.34	5292	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	261	-4.31	0.66	12	0.05	-175.00	1148.00	2770	20230127	-72.78	706	20231023	6.80	2770	-72.78	20230127	706	6.80	20231023	4480	-83.17	20221114	706	6.80	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
113	20231113	090809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	15	2	2.02	8881817	11982	13.02	740	756	740	963	519	741	741.26	12.34	3943	803	772	756	725	709	764	717	173	222	500	440	1	1	34611984	262	-4.32	0.66	12	0.03	-175.00	1148.00	2770	20230127	-72.71	706	20231023	7.08	2770	-72.71	20230127	706	7.08	20231023	4480	-83.12	20221114	706	7.08	20231023	0.25	N	138360	500	173 억	4271241	N	N	N	00	N
114	20231110	160822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	-47	5	-5.96	68874605	92054	191.72	787	787	740	1024	552	788	748.20	12.34	-1378	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	256	-4.23	0.65	12	0.27	-175.00	1148.00	2770	20230127	-73.25	706	20231023	4.96	2770	-73.25	20230127	706	4.96	20231023	4480	-83.46	20221110	706	4.96	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
115	20231110	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	751	-37	5	-4.70	64608597	86305	179.74	787	787	740	1024	552	788	748.61	12.34	-1349	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	260	-4.29	0.65	12	0.25	-175.00	1148.00	2770	20230127	-72.89	706	20231023	6.37	2770	-72.89	20230127	706	6.37	20231023	4480	-83.24	20221110	706	6.37	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
116	20231110	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	752	-36	5	-4.57	61843128	82616	172.06	787	787	740	1024	552	788	748.56	12.34	-638	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	260	-4.30	0.66	12	0.24	-175.00	1148.00	2770	20230127	-72.85	706	20231023	6.52	2770	-72.85	20230127	706	6.52	20231023	4480	-83.21	20221110	706	6.52	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
117	20231110	130813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	748	-40	5	-5.08	60064126	80248	167.13	787	787	740	1024	552	788	748.48	12.34	915	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	259	-4.27	0.65	12	0.23	-175.00	1148.00	2770	20230127	-73.00	706	20231023	5.95	2770	-73.00	20230127	706	5.95	20231023	4480	-83.30	20221110	706	5.95	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
118	20231110	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	-43	5	-5.46	57486712	76802	159.95	787	787	740	1024	552	788	748.51	12.34	790	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	258	-4.26	0.65	12	0.22	-175.00	1148.00	2770	20230127	-73.10	706	20231023	5.52	2770	-73.10	20230127	706	5.52	20231023	4480	-83.37	20221110	706	5.52	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
119	20231110	110805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	-48	5	-6.09	48557023	64760	134.87	787	787	740	1024	552	788	749.80	12.34	975	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	256	-4.23	0.64	12	0.19	-175.00	1148.00	2770	20230127	-73.29	706	20231023	4.82	2770	-73.29	20230127	706	4.82	20231023	4480	-83.48	20221110	706	4.82	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
120	20231110	100813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	-43	5	-5.46	28699152	38111	79.37	787	787	740	1024	552	788	753.04	12.34	-1199	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	258	-4.26	0.65	12	0.11	-175.00	1148.00	2770	20230127	-73.10	706	20231023	5.52	2770	-73.10	20230127	706	5.52	20231023	4480	-83.37	20221110	706	5.52	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
121	20231110	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	779	-9	5	-1.14	1299999	1657	3.45	787	787	775	1024	552	788	784.55	12.34	-1015	830	808	798	776	766	804	772	173	236	500	470	1	1	34611984	270	-4.45	0.68	12	0.00	-175.00	1148.00	2770	20230127	-71.88	706	20231023	10.34	2770	-71.88	20230127	706	10.34	20231023	4480	-82.61	20221110	706	10.34	20231023	0.25	N	138360	500	173 억	4272619	N	N	N	00	N
122	20231109	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	788	-10	5	-1.25	37823971	47422	132.29	818	820	788	1037	559	798	797.63	12.36	-6751	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	273	-4.50	0.69	12	0.14	-175.00	1148.00	2770	20230127	-71.55	706	20231023	11.61	2770	-71.55	20230127	706	11.61	20231023	4480	-82.41	20221109	706	11.61	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
123	20231109	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	-9	5	-1.13	36632503	45910	128.07	818	820	788	1037	559	798	797.92	12.36	-6748	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	273	-4.51	0.69	12	0.13	-175.00	1148.00	2770	20230127	-71.52	706	20231023	11.76	2770	-71.52	20230127	706	11.76	20231023	4480	-82.39	20221109	706	11.76	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
124	20231109	140750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	-8	5	-1.00	29578357	36978	103.16	818	820	790	1037	559	798	799.89	12.36	-5215	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	273	-4.51	0.69	12	0.11	-175.00	1148.00	2770	20230127	-71.48	706	20231023	11.90	2770	-71.48	20230127	706	11.90	20231023	4480	-82.37	20221109	706	11.90	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
125	20231109	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	-7	5	-0.88	27563885	34434	96.06	818	820	791	1037	559	798	800.48	12.36	-5095	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	274	-4.52	0.69	12	0.10	-175.00	1148.00	2770	20230127	-71.44	706	20231023	12.04	2770	-71.44	20230127	706	12.04	20231023	4480	-82.34	20221109	706	12.04	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
126	20231109	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	801	3	2	0.38	21348665	26628	74.28	818	820	796	1037	559	798	801.74	12.36	-5114	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	277	-4.58	0.70	12	0.08	-175.00	1148.00	2770	20230127	-71.08	706	20231023	13.46	2770	-71.08	20230127	706	13.46	20231023	4480	-82.12	20221109	706	13.46	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
127	20231109	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	8	2	1.00	21315840	26587	74.17	818	820	796	1037	559	798	801.74	12.36	-5080	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	279	-4.61	0.70	12	0.08	-175.00	1148.00	2770	20230127	-70.90	706	20231023	14.16	2770	-70.90	20230127	706	14.16	20231023	4480	-82.01	20221109	706	14.16	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
128	20231109	100748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	5	2	0.63	16715788	20832	58.11	818	820	796	1037	559	798	802.41	12.36	-5125	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	278	-4.59	0.70	12	0.06	-175.00	1148.00	2770	20230127	-71.01	706	20231023	13.74	2770	-71.01	20230127	706	13.74	20231023	4480	-82.08	20221109	706	13.74	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
129	20231109	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	816	18	2	2.26	9893615	12366	34.50	818	818	800	1037	559	798	800.07	12.36	8	830	814	803	787	776	808	781	173	239	500	470	1	1	34611984	282	-4.66	0.71	12	0.04	-175.00	1148.00	2770	20230127	-70.54	706	20231023	15.58	2770	-70.54	20230127	706	15.58	20231023	4480	-81.79	20221109	706	15.58	20231023	0.27	N	138360	500	173 억	4279370	N	N	N	00	N
130	20231108	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	-2	5	-0.25	28698323	35841	48.02	801	819	792	1040	560	800	800.71	12.37	-2716	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	276	-4.56	0.70	12	0.10	-175.00	1148.00	2770	20230127	-71.19	706	20231023	13.03	2770	-71.19	20230127	706	13.03	20231023	4480	-82.19	20221108	706	13.03	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
131	20231108	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	804	4	2	0.50	26929007	33631	45.06	801	819	792	1040	560	800	800.72	12.37	-2247	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	278	-4.59	0.70	12	0.10	-175.00	1148.00	2770	20230127	-70.97	706	20231023	13.88	2770	-70.97	20230127	706	13.88	20231023	4480	-82.05	20221108	706	13.88	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
132	20231108	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	801	1	2	0.12	24619694	30740	41.18	801	819	792	1040	560	800	800.90	12.37	-2227	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	277	-4.58	0.70	12	0.09	-175.00	1148.00	2770	20230127	-71.08	706	20231023	13.46	2770	-71.08	20230127	706	13.46	20231023	4480	-82.12	20221108	706	13.46	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
133	20231108	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	2	2	0.25	22548529	28160	37.73	801	819	792	1040	560	800	800.73	12.37	-2215	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	278	-4.58	0.70	12	0.08	-175.00	1148.00	2770	20230127	-71.05	706	20231023	13.60	2770	-71.05	20230127	706	13.60	20231023	4480	-82.10	20221108	706	13.60	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
134	20231108	120740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	803	3	2	0.38	20436263	25508	34.17	801	819	799	1040	560	800	801.17	12.37	-1670	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	278	-4.59	0.70	12	0.07	-175.00	1148.00	2770	20230127	-71.01	706	20231023	13.74	2770	-71.01	20230127	706	13.74	20231023	4480	-82.08	20221108	706	13.74	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
135	20231108	110747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	0	3	0.00	9742479	12126	16.25	801	819	800	1040	560	800	803.44	12.37	-2086	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	277	-4.57	0.70	12	0.04	-175.00	1148.00	2770	20230127	-71.12	706	20231023	13.31	2770	-71.12	20230127	706	13.31	20231023	4480	-82.14	20221108	706	13.31	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
136	20231108	100747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	2	2	0.25	4923903	6116	8.19	801	819	800	1040	560	800	805.09	12.37	-28	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	278	-4.58	0.70	12	0.02	-175.00	1148.00	2770	20230127	-71.05	706	20231023	13.60	2770	-71.05	20230127	706	13.60	20231023	4480	-82.10	20221108	706	13.60	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
137	20231108	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	19	2	2.38	2623190	3268	4.38	801	819	800	1040	560	800	802.69	12.37	487	863	831	808	776	753	820	765	173	240	500	480	1	1	34611984	283	-4.68	0.71	12	0.01	-175.00	1148.00	2770	20230127	-70.43	706	20231023	16.01	2770	-70.43	20230127	706	16.01	20231023	4480	-81.72	20221108	706	16.01	20231023	0.26	N	138360	500	173 억	4282086	N	N	N	00	N
138	20231107	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	-28	5	-3.38	59191326	73522	142.28	831	840	785	1076	580	828	805.08	12.44	-23281	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	277	-4.57	0.70	12	0.21	-175.00	1148.00	2770	20230127	-71.12	706	20231023	13.31	2770	-71.12	20230127	706	13.31	20231023	4480	-82.14	20221107	706	13.31	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
139	20231107	150747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	-28	5	-3.38	58267326	72367	140.05	831	840	785	1076	580	828	805.16	12.44	-23242	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	277	-4.57	0.70	12	0.21	-175.00	1148.00	2770	20230127	-71.12	706	20231023	13.31	2770	-71.12	20230127	706	13.31	20231023	4480	-82.14	20221107	706	13.31	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
140	20231107	140751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	-29	5	-3.50	51712131	64141	124.13	831	840	785	1076	580	828	806.23	12.44	-22583	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	277	-4.57	0.70	12	0.19	-175.00	1148.00	2770	20230127	-71.16	706	20231023	13.17	2770	-71.16	20230127	706	13.17	20231023	4480	-82.17	20221107	706	13.17	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
141	20231107	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	-30	5	-3.62	48158031	59707	115.55	831	840	785	1076	580	828	806.57	12.44	-21424	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	276	-4.56	0.70	12	0.17	-175.00	1148.00	2770	20230127	-71.19	706	20231023	13.03	2770	-71.19	20230127	706	13.03	20231023	4480	-82.19	20221107	706	13.03	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
142	20231107	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	-30	5	-3.62	37744365	46565	90.11	831	840	794	1076	580	828	810.57	12.44	-19287	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	276	-4.56	0.70	12	0.13	-175.00	1148.00	2770	20230127	-71.19	706	20231023	13.03	2770	-71.19	20230127	706	13.03	20231023	4480	-82.19	20221107	706	13.03	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
143	20231107	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	-22	5	-2.66	25608371	31422	60.81	831	840	800	1076	580	828	814.98	12.44	-13817	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	279	-4.61	0.70	12	0.09	-175.00	1148.00	2770	20230127	-70.90	706	20231023	14.16	2770	-70.90	20230127	706	14.16	20231023	4480	-82.01	20221107	706	14.16	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
144	20231107	100753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-18	5	-2.17	18573126	22694	43.92	831	840	800	1076	580	828	818.42	12.44	-12786	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	280	-4.63	0.71	12	0.07	-175.00	1148.00	2770	20230127	-70.76	706	20231023	14.73	2770	-70.76	20230127	706	14.73	20231023	4480	-81.92	20221107	706	14.73	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
145	20231107	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	-4	5	-0.48	9870930	11942	23.11	831	840	818	1076	580	828	826.57	12.44	-11205	849	838	829	818	809	844	824	173	248	500	490	1	1	34611984	285	-4.71	0.72	12	0.03	-175.00	1148.00	2770	20230127	-70.25	706	20231023	16.71	2770	-70.25	20230127	706	16.71	20231023	4480	-81.61	20221107	706	16.71	20231023	0.24	N	138360	500	173 억	4305367	N	N	N	00	N
146	20231106	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	828	1	2	0.12	38245816	46124	26.29	827	840	820	1075	579	827	829.20	12.45	-2686	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	287	-4.73	0.72	12	0.13	-175.00	1148.00	2770	20230127	-70.11	706	20231023	17.28	2770	-70.11	20230127	706	17.28	20231023	4480	-81.52	20221107	706	17.28	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
147	20231106	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	828	1	2	0.12	35037030	42248	24.08	827	840	820	1075	579	827	829.32	12.45	-2691	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	287	-4.73	0.72	12	0.12	-175.00	1148.00	2770	20230127	-70.11	706	20231023	17.28	2770	-70.11	20230127	706	17.28	20231023	4480	-81.52	20221107	706	17.28	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
148	20231106	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	827	0	3	0.00	30435423	36668	20.90	827	840	820	1075	579	827	830.03	12.45	-1734	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	286	-4.73	0.72	12	0.11	-175.00	1148.00	2770	20230127	-70.14	706	20231023	17.14	2770	-70.14	20230127	706	17.14	20231023	4480	-81.54	20221107	706	17.14	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
149	20231106	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	828	1	2	0.12	25163711	30280	17.26	827	840	820	1075	579	827	831.03	12.45	-1627	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	287	-4.73	0.72	12	0.09	-175.00	1148.00	2770	20230127	-70.11	706	20231023	17.28	2770	-70.11	20230127	706	17.28	20231023	4480	-81.52	20221107	706	17.28	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
150	20231106	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	832	5	2	0.60	20500972	24649	14.05	827	840	820	1075	579	827	831.72	12.45	-720	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	288	-4.75	0.72	12	0.07	-175.00	1148.00	2770	20230127	-69.96	706	20231023	17.85	2770	-69.96	20230127	706	17.85	20231023	4480	-81.43	20221107	706	17.85	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
151	20231106	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	9	2	1.09	18717083	22501	12.82	827	840	820	1075	579	827	831.83	12.45	-653	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	289	-4.78	0.73	12	0.07	-175.00	1148.00	2770	20230127	-69.82	706	20231023	18.41	2770	-69.82	20230127	706	18.41	20231023	4480	-81.34	20221107	706	18.41	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
152	20231106	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	836	9	2	1.09	14292703	17209	9.81	827	840	820	1075	579	827	830.54	12.45	-342	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	289	-4.78	0.73	12	0.05	-175.00	1148.00	2770	20230127	-69.82	706	20231023	18.41	2770	-69.82	20230127	706	18.41	20231023	4480	-81.34	20221107	706	18.41	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
153	20231106	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	832	5	2	0.60	7744446	9341	5.32	827	840	827	1075	579	827	829.08	12.45	-673	859	842	812	795	765	851	804	173	248	500	490	1	1	34611984	288	-4.75	0.72	12	0.03	-175.00	1148.00	2770	20230127	-69.96	706	20231023	17.85	2770	-69.96	20230127	706	17.85	20231023	4480	-81.43	20221107	706	17.85	20231023	0.21	N	138360	500	173 억	4308048	N	N	N	00	N
154	20231103	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	827	47	2	6.03	143172739	175443	166.60	794	829	782	1014	546	780	816.06	12.45	41881	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	286	-4.73	0.72	12	0.51	-175.00	1148.00	2770	20230127	-70.14	706	20231023	17.14	2770	-70.14	20230127	706	17.14	20231023	4480	-81.54	20221103	706	17.14	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
155	20231103	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	45	2	5.77	134841986	165354	157.01	794	829	782	1014	546	780	815.47	12.45	41885	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	286	-4.71	0.72	12	0.48	-175.00	1148.00	2770	20230127	-70.22	706	20231023	16.86	2770	-70.22	20230127	706	16.86	20231023	4480	-81.58	20221103	706	16.86	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
156	20231103	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	39	2	5.00	120315639	147638	140.19	794	829	782	1014	546	780	814.94	12.45	32041	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	283	-4.68	0.71	12	0.43	-175.00	1148.00	2770	20230127	-70.43	706	20231023	16.01	2770	-70.43	20230127	706	16.01	20231023	4480	-81.72	20221103	706	16.01	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
157	20231103	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	44	2	5.64	86914048	106806	101.42	794	829	782	1014	546	780	813.76	12.45	-2801	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	285	-4.71	0.72	12	0.31	-175.00	1148.00	2770	20230127	-70.25	706	20231023	16.71	2770	-70.25	20230127	706	16.71	20231023	4480	-81.61	20221103	706	16.71	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
158	20231103	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	827	47	2	6.03	73596584	90701	86.13	794	828	782	1014	546	780	811.42	12.45	-6048	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	286	-4.73	0.72	12	0.26	-175.00	1148.00	2770	20230127	-70.14	706	20231023	17.14	2770	-70.14	20230127	706	17.14	20231023	4480	-81.54	20221103	706	17.14	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
159	20231103	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	814	34	2	4.36	50740833	62836	59.67	794	819	782	1014	546	780	807.51	12.45	-14694	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	282	-4.65	0.71	12	0.18	-175.00	1148.00	2770	20230127	-70.61	706	20231023	15.30	2770	-70.61	20230127	706	15.30	20231023	4480	-81.83	20221103	706	15.30	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
160	20231103	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	804	24	2	3.08	44818919	55536	52.74	794	819	782	1014	546	780	807.02	12.45	-16379	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	278	-4.59	0.70	12	0.16	-175.00	1148.00	2770	20230127	-70.97	706	20231023	13.88	2770	-70.97	20230127	706	13.88	20231023	4480	-82.05	20221103	706	13.88	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
161	20231103	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	39	2	5.00	32916110	40714	38.66	794	819	782	1014	546	780	808.47	12.45	-17479	810	794	769	753	728	803	762	173	234	500	460	1	1	34611984	283	-4.68	0.71	12	0.12	-175.00	1148.00	2770	20230127	-70.43	706	20231023	16.01	2770	-70.43	20230127	706	16.01	20231023	4480	-81.72	20221103	706	16.01	20231023	0.51	N	138360	500	173 억	4309476	N	N	N	00	N
162	20231102	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	30	2	4.00	80833941	105308	66.36	744	785	744	975	525	750	767.60	12.42	11016	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	270	-4.46	0.68	12	0.30	-175.00	1148.00	2770	20230127	-71.84	706	20231023	10.48	2770	-71.84	20230127	706	10.48	20231023	4480	-82.59	20221102	706	10.48	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
163	20231102	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	27	2	3.60	72250299	94299	59.42	744	780	744	975	525	750	766.18	12.42	9999	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	269	-4.44	0.68	12	0.27	-175.00	1148.00	2770	20230127	-71.95	706	20231023	10.06	2770	-71.95	20230127	706	10.06	20231023	4480	-82.66	20221102	706	10.06	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
164	20231102	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	769	19	2	2.53	44884694	58930	37.13	744	769	744	975	525	750	761.66	12.42	8870	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	266	-4.39	0.67	12	0.17	-175.00	1148.00	2770	20230127	-72.24	706	20231023	8.92	2770	-72.24	20230127	706	8.92	20231023	4480	-82.83	20221102	706	8.92	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
165	20231102	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	766	16	2	2.13	36855706	48423	30.51	744	767	744	975	525	750	761.12	12.42	7933	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	265	-4.38	0.67	12	0.14	-175.00	1148.00	2770	20230127	-72.35	706	20231023	8.50	2770	-72.35	20230127	706	8.50	20231023	4480	-82.90	20221102	706	8.50	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
166	20231102	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	13	2	1.73	28914406	38002	23.95	744	767	744	975	525	750	760.87	12.42	7018	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	264	-4.36	0.66	12	0.11	-175.00	1148.00	2770	20230127	-72.45	706	20231023	8.07	2770	-72.45	20230127	706	8.07	20231023	4480	-82.97	20221102	706	8.07	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
167	20231102	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	761	11	2	1.47	19968790	26263	16.55	744	767	744	975	525	750	760.34	12.42	6162	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	263	-4.35	0.66	12	0.08	-175.00	1148.00	2770	20230127	-72.53	706	20231023	7.79	2770	-72.53	20230127	706	7.79	20231023	4480	-83.01	20221102	706	7.79	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
168	20231102	100713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	765	15	2	2.00	14781658	19454	12.26	744	765	744	975	525	750	759.83	12.42	4818	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	265	-4.37	0.67	12	0.06	-175.00	1148.00	2770	20230127	-72.38	706	20231023	8.36	2770	-72.38	20230127	706	8.36	20231023	4480	-82.92	20221102	706	8.36	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
169	20231102	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	762	12	2	1.60	1535895	2039	1.28	744	762	744	975	525	750	753.26	12.42	261	784	767	743	726	702	775	734	173	225	500	450	1	1	34611984	264	-4.35	0.66	12	0.01	-175.00	1148.00	2770	20230127	-72.49	706	20231023	7.93	2770	-72.49	20230127	706	7.93	20231023	4480	-82.99	20221102	706	7.93	20231023	0.51	N	138360	500	173 억	4298460	N	N	N	00	N
170	20231101	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	23	2	3.16	115628446	158396	271.79	728	760	719	945	509	727	729.87	12.43	-118207	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	260	-4.29	0.65	12	0.46	-175.00	1148.00	2770	20230127	-72.92	706	20231023	6.23	2770	-72.92	20230127	706	6.23	20231023	4480	-83.26	20221101	706	6.23	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
171	20231101	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	746	19	2	2.61	103960871	142840	245.10	728	746	719	945	509	727	727.81	12.43	-119580	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	258	-4.26	0.65	12	0.41	-175.00	1148.00	2770	20230127	-73.07	706	20231023	5.67	2770	-73.07	20230127	706	5.67	20231023	4480	-83.35	20221101	706	5.67	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
172	20231101	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	0	3	0.00	23683652	32618	55.97	728	728	719	945	509	727	726.09	12.43	-15670	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	252	-4.15	0.63	12	0.09	-175.00	1148.00	2770	20230127	-73.75	706	20231023	2.97	2770	-73.75	20230127	706	2.97	20231023	4480	-83.77	20221101	706	2.97	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
173	20231101	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	1	2	0.14	22683912	31244	53.61	728	728	719	945	509	727	726.02	12.43	-14296	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	252	-4.16	0.63	12	0.09	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221101	706	3.12	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
174	20231101	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	0	3	0.00	19618125	27031	46.38	728	728	719	945	509	727	725.76	12.43	-11290	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	252	-4.15	0.63	12	0.08	-175.00	1148.00	2770	20230127	-73.75	706	20231023	2.97	2770	-73.75	20230127	706	2.97	20231023	4480	-83.77	20221101	706	2.97	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
175	20231101	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-2	5	-0.28	14188684	19570	33.58	728	728	719	945	509	727	725.02	12.43	-5858	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	251	-4.14	0.63	12	0.06	-175.00	1148.00	2770	20230127	-73.83	706	20231023	2.69	2770	-73.83	20230127	706	2.69	20231023	4480	-83.82	20221101	706	2.69	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
176	20231101	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-1	5	-0.14	11254528	15530	26.65	728	728	719	945	509	727	724.70	12.43	-4059	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	251	-4.15	0.63	12	0.04	-175.00	1148.00	2770	20230127	-73.79	706	20231023	2.83	2770	-73.79	20230127	706	2.83	20231023	4480	-83.79	20221101	706	2.83	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N
177	20231101	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	1	2	0.14	7275796	10039	17.23	728	728	719	945	509	727	724.75	12.43	-3354	765	745	730	710	695	738	703	173	218	500	430	1	1	34611984	252	-4.16	0.63	12	0.03	-175.00	1148.00	2770	20230127	-73.72	706	20231023	3.12	2770	-73.72	20230127	706	3.12	20231023	4480	-83.75	20221101	706	3.12	20231023	0.51	N	138360	500	173 억	4302614	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History