KissMeData/008830/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7690	0	3	0.00	470416680	61085	31.97	7730	7830	7640	9990	5390	7690	7701.03	2.62	-4560	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	691	16.36	0.93	12	0.68	470.00	8267.00	15300	20230918	-49.74	5030	20230727	52.88	15300	-49.74	20230918	5030	52.88	20230727	15300	-49.74	20230918	5030	52.88	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
3	20231130	150242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7720	30	2	0.39	433475520	56282	29.46	7730	7830	7640	9990	5390	7690	7701.85	2.62	-3766	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	694	16.43	0.93	12	0.63	470.00	8267.00	15300	20230918	-49.54	5030	20230727	53.48	15300	-49.54	20230918	5030	53.48	20230727	15300	-49.54	20230918	5030	53.48	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
4	20231130	140242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7680	-10	5	-0.13	354732180	46020	24.09	7730	7830	7640	9990	5390	7690	7708.22	2.62	-2899	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	690	16.34	0.93	12	0.51	470.00	8267.00	15300	20230918	-49.80	5030	20230727	52.68	15300	-49.80	20230918	5030	52.68	20230727	15300	-49.80	20230918	5030	52.68	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
5	20231130	130241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	20	2	0.26	278480190	36105	18.90	7730	7830	7640	9990	5390	7690	7713.06	2.62	-3112	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	693	16.40	0.93	12	0.40	470.00	8267.00	15300	20230918	-49.61	5030	20230727	53.28	15300	-49.61	20230918	5030	53.28	20230727	15300	-49.61	20230918	5030	53.28	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
6	20231130	120245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7730	40	2	0.52	239633180	31061	16.26	7730	7830	7640	9990	5390	7690	7714.92	2.62	-3243	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	695	16.45	0.94	12	0.35	470.00	8267.00	15300	20230918	-49.48	5030	20230727	53.68	15300	-49.48	20230918	5030	53.68	20230727	15300	-49.48	20230918	5030	53.68	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
7	20231130	110243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	10	2	0.13	173746040	22525	11.79	7730	7830	7640	9990	5390	7690	7713.48	2.62	-4856	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	692	16.38	0.93	12	0.25	470.00	8267.00	15300	20230918	-49.67	5030	20230727	53.08	15300	-49.67	20230918	5030	53.08	20230727	15300	-49.67	20230918	5030	53.08	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
8	20231130	100240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	20	2	0.26	129324730	16749	8.77	7730	7830	7640	9990	5390	7690	7721.34	2.62	-5765	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	693	16.40	0.93	12	0.19	470.00	8267.00	15300	20230918	-49.61	5030	20230727	53.28	15300	-49.61	20230918	5030	53.28	20230727	15300	-49.61	20230918	5030	53.28	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
9	20231130	090242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7720	30	2	0.39	10466270	1355	0.71	7730	7770	7710	9990	5390	7690	7724.18	2.62	-525	8210	7950	7790	7530	7370	7870	7450	45	2300	500	4760	10	1	8987520	694	16.43	0.93	12	0.02	470.00	8267.00	15300	20230918	-49.54	5030	20230727	53.48	15300	-49.54	20230918	5030	53.48	20230727	15300	-49.54	20230918	5030	53.48	20230727	1.35	N	008830	500	44 억	235739	N	N	N	N
10	20231129	160241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7690	0	3	0.00	1486353310	189148	115.44	7740	8050	7630	9990	5390	7690	7859.23	2.29	30924	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	691	16.36	0.93	12	2.10	470.00	8267.00	15300	20230918	-49.74	5030	20230727	52.88	15300	-49.74	20230918	5030	52.88	20230727	15300	-49.74	20230918	5030	52.88	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
11	20231129	150242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7720	30	2	0.39	1396287240	177443	108.30	7740	8050	7630	9990	5390	7690	7870.05	2.29	26427	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	694	16.43	0.93	12	1.97	470.00	8267.00	15300	20230918	-49.54	5030	20230727	53.48	15300	-49.54	20230918	5030	53.48	20230727	15300	-49.54	20230918	5030	53.48	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
12	20231129	140242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7840	150	2	1.95	1257646480	159504	97.35	7740	8050	7630	9990	5390	7690	7886.08	2.29	26559	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	705	16.68	0.95	12	1.77	470.00	8267.00	15300	20230918	-48.76	5030	20230727	55.86	15300	-48.76	20230918	5030	55.86	20230727	15300	-48.76	20230918	5030	55.86	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
13	20231129	130243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7850	160	2	2.08	1162242740	147296	89.90	7740	8050	7630	9990	5390	7690	7892.03	2.29	26334	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	706	16.70	0.95	12	1.64	470.00	8267.00	15300	20230918	-48.69	5030	20230727	56.06	15300	-48.69	20230918	5030	56.06	20230727	15300	-48.69	20230918	5030	56.06	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
14	20231129	120242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7930	240	2	3.12	1046362840	132612	80.93	7740	8050	7630	9990	5390	7690	7892.08	2.29	30961	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	713	16.87	0.96	12	1.48	470.00	8267.00	15300	20230918	-48.17	5030	20230727	57.65	15300	-48.17	20230918	5030	57.65	20230727	15300	-48.17	20230918	5030	57.65	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
15	20231129	110240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	290	2	3.77	933783470	118445	72.29	7740	8050	7630	9990	5390	7690	7885.50	2.29	31001	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	717	16.98	0.97	12	1.32	470.00	8267.00	15300	20230918	-47.84	5030	20230727	58.65	15300	-47.84	20230918	5030	58.65	20230727	15300	-47.84	20230918	5030	58.65	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
16	20231129	100240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7790	100	2	1.30	349987570	45043	27.49	7740	7860	7630	9990	5390	7690	7772.08	2.29	10547	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	700	16.57	0.94	12	0.50	470.00	8267.00	15300	20230918	-49.08	5030	20230727	54.87	15300	-49.08	20230918	5030	54.87	20230727	15300	-49.08	20230918	5030	54.87	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
17	20231129	090240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7840	150	2	1.95	41838510	5403	3.30	7740	7840	7710	9990	5390	7690	7757.22	2.29	1477	8056	7872	7736	7552	7416	7805	7485	45	2300	500	4760	10	1	8987520	705	16.68	0.95	12	0.06	470.00	8267.00	15300	20230918	-48.76	5030	20230727	55.86	15300	-48.76	20230918	5030	55.86	20230727	15300	-48.76	20230918	5030	55.86	20230727	1.30	N	008830	500	44 억	205950	N	N	N	N
18	20231128	160241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7690	-160	5	-2.04	1253354320	163420	31.78	7830	7920	7600	10200	5500	7850	7669.51	2.73	-39014	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	691	16.36	0.93	12	1.82	470.00	8267.00	15300	20230918	-49.74	5030	20230727	52.88	15300	-49.74	20230918	5030	52.88	20230727	15300	-49.74	20230918	5030	52.88	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
19	20231128	150228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	-140	5	-1.78	1162934830	151675	29.50	7830	7920	7600	10200	5500	7850	7667.28	2.73	-43026	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	693	16.40	0.93	12	1.69	470.00	8267.00	15300	20230918	-49.61	5030	20230727	53.28	15300	-49.61	20230918	5030	53.28	20230727	15300	-49.61	20230918	5030	53.28	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
20	20231128	140240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7650	-200	5	-2.55	1077446640	140542	27.33	7830	7920	7600	10200	5500	7850	7666.37	2.73	-42733	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	688	16.28	0.93	12	1.56	470.00	8267.00	15300	20230918	-50.00	5030	20230727	52.09	15300	-50.00	20230918	5030	52.09	20230727	15300	-50.00	20230918	5030	52.09	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
21	20231128	130240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7600	-250	5	-3.18	986213600	128578	25.01	7830	7920	7600	10200	5500	7850	7670.16	2.73	-39605	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	683	16.17	0.92	12	1.43	470.00	8267.00	15300	20230918	-50.33	5030	20230727	51.09	15300	-50.33	20230918	5030	51.09	20230727	15300	-50.33	20230918	5030	51.09	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
22	20231128	120240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-220	5	-2.80	822043490	107007	20.81	7830	7920	7600	10200	5500	7850	7682.15	2.73	-25494	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	686	16.23	0.92	12	1.19	470.00	8267.00	15300	20230918	-50.13	5030	20230727	51.69	15300	-50.13	20230918	5030	51.69	20230727	15300	-50.13	20230918	5030	51.69	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
23	20231128	110240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-220	5	-2.80	726321350	94473	18.37	7830	7920	7600	10200	5500	7850	7688.14	2.73	-20562	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	686	16.23	0.92	12	1.05	470.00	8267.00	15300	20230918	-50.13	5030	20230727	51.69	15300	-50.13	20230918	5030	51.69	20230727	15300	-50.13	20230918	5030	51.69	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
24	20231128	100240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	-210	5	-2.68	450454920	58249	11.33	7830	7920	7610	10200	5500	7850	7733.26	2.73	-4325	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	687	16.26	0.92	12	0.65	470.00	8267.00	15300	20230918	-50.07	5030	20230727	51.89	15300	-50.07	20230918	5030	51.89	20230727	15300	-50.07	20230918	5030	51.89	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
25	20231128	090239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7750	-100	5	-1.27	29349020	3774	0.73	7830	7830	7710	10200	5500	7850	7776.63	2.73	-1036	8776	8312	7886	7422	6996	8545	7655	45	2350	500	4860	10	1	8987520	697	16.49	0.94	12	0.04	470.00	8267.00	15300	20230918	-49.35	5030	20230727	54.08	15300	-49.35	20230918	5030	54.08	20230727	15300	-49.35	20230918	5030	54.08	20230727	1.28	N	008830	500	44 억	244952	N	N	N	N
26	20231127	160240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7850	150	2	1.95	4036075340	510529	554.51	7760	8350	7460	10010	5390	7700	7905.89	3.29	-51029	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	706	16.70	0.95	12	5.68	470.00	8267.00	15300	20230918	-48.69	5030	20230727	56.06	15300	-48.69	20230918	5030	56.06	20230727	15300	-48.69	20230918	5030	56.06	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
27	20231127	150239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7930	230	2	2.99	3833670280	484866	526.63	7760	8350	7460	10010	5390	7700	7906.78	3.29	-57211	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	713	16.87	0.96	12	5.39	470.00	8267.00	15300	20230918	-48.17	5030	20230727	57.65	15300	-48.17	20230918	5030	57.65	20230727	15300	-48.17	20230918	5030	57.65	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
28	20231127	140241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	80	2	1.04	3478645120	439961	477.86	7760	8350	7460	10010	5390	7700	7906.85	3.29	-70900	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	699	16.55	0.94	12	4.90	470.00	8267.00	15300	20230918	-49.15	5030	20230727	54.67	15300	-49.15	20230918	5030	54.67	20230727	15300	-49.15	20230918	5030	54.67	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
29	20231127	130240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7750	50	2	0.65	1203336990	156517	170.00	7760	7850	7460	10010	5390	7700	7688.20	3.29	-28992	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	697	16.49	0.94	12	1.74	470.00	8267.00	15300	20230918	-49.35	5030	20230727	54.08	15300	-49.35	20230918	5030	54.08	20230727	15300	-49.35	20230918	5030	54.08	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
30	20231127	120240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	100	2	1.30	995060420	129664	140.83	7760	7850	7460	10010	5390	7700	7674.09	3.29	-22264	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	701	16.60	0.94	12	1.44	470.00	8267.00	15300	20230918	-49.02	5030	20230727	55.07	15300	-49.02	20230918	5030	55.07	20230727	15300	-49.02	20230918	5030	55.07	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
31	20231127	110237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	120	2	1.56	691831760	90565	98.37	7760	7850	7460	10010	5390	7700	7638.87	3.29	-12076	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	703	16.64	0.95	12	1.01	470.00	8267.00	15300	20230918	-48.89	5030	20230727	55.47	15300	-48.89	20230918	5030	55.47	20230727	15300	-48.89	20230918	5030	55.47	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
32	20231127	100237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7480	-220	5	-2.86	401818420	52952	57.51	7760	7840	7460	10010	5390	7700	7587.74	3.29	-14746	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	672	15.91	0.90	12	0.59	470.00	8267.00	15300	20230918	-51.11	5030	20230727	48.71	15300	-51.11	20230918	5030	48.71	20230727	15300	-51.11	20230918	5030	48.71	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
33	20231127	090237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7810	110	2	1.43	28054530	3609	3.92	7760	7840	7720	10010	5390	7700	7779.89	3.29	24	7800	7750	7680	7630	7560	7775	7655	45	2310	500	4770	10	1	8987520	702	16.62	0.94	12	0.04	470.00	8267.00	15300	20230918	-48.95	5030	20230727	55.27	15300	-48.95	20230918	5030	55.27	20230727	15300	-48.95	20230918	5030	55.27	20230727	1.27	N	008830	500	44 억	295335	N	N	N	N
34	20231124	160235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	30	2	0.39	697088340	90909	101.66	7690	7730	7610	9970	5370	7670	7667.92	3.32	-4072	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	692	16.38	0.93	12	1.01	470.00	8267.00	15300	20230918	-49.67	5030	20230727	53.08	15300	-49.67	20230918	5030	53.08	20230727	15300	-49.67	20230918	5030	53.08	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
35	20231124	150240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7720	50	2	0.65	640257920	83528	93.40	7690	7730	7610	9970	5370	7670	7665.19	3.32	-3670	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	694	16.43	0.93	12	0.93	470.00	8267.00	15300	20230918	-49.54	5030	20230727	53.48	15300	-49.54	20230918	5030	53.48	20230727	15300	-49.54	20230918	5030	53.48	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
36	20231124	140239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7650	-20	5	-0.26	504610030	65882	73.67	7690	7730	7610	9970	5370	7670	7659.30	3.32	-440	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	688	16.28	0.93	12	0.73	470.00	8267.00	15300	20230918	-50.00	5030	20230727	52.09	15300	-50.00	20230918	5030	52.09	20230727	15300	-50.00	20230918	5030	52.09	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
37	20231124	130237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-40	5	-0.52	415910660	54268	60.68	7690	7730	7610	9970	5370	7670	7664.01	3.32	-1899	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	686	16.23	0.92	12	0.60	470.00	8267.00	15300	20230918	-50.13	5030	20230727	51.69	15300	-50.13	20230918	5030	51.69	20230727	15300	-50.13	20230918	5030	51.69	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
38	20231124	120240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	-10	5	-0.13	313012940	40819	45.64	7690	7730	7610	9970	5370	7670	7668.31	3.32	-3857	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	688	16.30	0.93	12	0.45	470.00	8267.00	15300	20230918	-49.93	5030	20230727	52.29	15300	-49.93	20230918	5030	52.29	20230727	15300	-49.93	20230918	5030	52.29	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
39	20231124	110239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	-10	5	-0.13	257378280	33540	37.51	7690	7730	7610	9970	5370	7670	7673.77	3.32	-2862	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	688	16.30	0.93	12	0.37	470.00	8267.00	15300	20230918	-49.93	5030	20230727	52.29	15300	-49.93	20230918	5030	52.29	20230727	15300	-49.93	20230918	5030	52.29	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
40	20231124	100236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7710	40	2	0.52	191320980	24943	27.89	7690	7730	7610	9970	5370	7670	7670.33	3.32	-1290	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	693	16.40	0.93	12	0.28	470.00	8267.00	15300	20230918	-49.61	5030	20230727	53.28	15300	-49.61	20230918	5030	53.28	20230727	15300	-49.61	20230918	5030	53.28	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
41	20231124	090237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-40	5	-0.52	32351510	4214	4.71	7690	7710	7630	9970	5370	7670	7677.15	3.32	-2552	8123	7896	7763	7536	7403	7830	7470	45	2300	500	4750	10	1	8987520	686	16.23	0.92	12	0.05	470.00	8267.00	15300	20230918	-50.13	5030	20230727	51.69	15300	-50.13	20230918	5030	51.69	20230727	15300	-50.13	20230918	5030	51.69	20230727	1.27	N	008830	500	44 억	298281	N	N	N	N
42	20231123	160235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7670	-20	5	-0.26	683466040	88083	75.50	7700	7990	7630	9990	5390	7690	7759.44	3.35	-2559	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	689	16.32	0.93	12	0.98	470.00	8267.00	15300	20230918	-49.87	5030	20230727	52.49	15300	-49.87	20230918	5030	52.49	20230727	15300	-49.87	20230918	5030	52.49	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
43	20231123	150241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7630	-60	5	-0.78	662105210	85297	73.11	7700	7990	7630	9990	5390	7690	7762.35	3.35	-2302	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	686	16.23	0.92	12	0.95	470.00	8267.00	15300	20230918	-50.13	5030	20230727	51.69	15300	-50.13	20230918	5030	51.69	20230727	15300	-50.13	20230918	5030	51.69	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
44	20231123	140239	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7680	-10	5	-0.13	523155850	67170	57.57	7700	7990	7660	9990	5390	7690	7788.53	3.35	5343	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	690	16.34	0.93	12	0.75	470.00	8267.00	15300	20230918	-49.80	5030	20230727	52.68	15300	-49.80	20230918	5030	52.68	20230727	15300	-49.80	20230918	5030	52.68	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
45	20231123	130240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7740	50	2	0.65	444012060	56882	48.75	7700	7990	7660	9990	5390	7690	7805.84	3.35	7097	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	696	16.47	0.94	12	0.63	470.00	8267.00	15300	20230918	-49.41	5030	20230727	53.88	15300	-49.41	20230918	5030	53.88	20230727	15300	-49.41	20230918	5030	53.88	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
46	20231123	120237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	90	2	1.17	400120410	51215	43.90	7700	7990	7660	9990	5390	7690	7812.56	3.35	8484	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	699	16.55	0.94	12	0.57	470.00	8267.00	15300	20230918	-49.15	5030	20230727	54.67	15300	-49.15	20230918	5030	54.67	20230727	15300	-49.15	20230918	5030	54.67	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
47	20231123	110240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	90	2	1.17	361706140	46281	39.67	7700	7990	7660	9990	5390	7690	7815.43	3.35	7977	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	699	16.55	0.94	12	0.51	470.00	8267.00	15300	20230918	-49.15	5030	20230727	54.67	15300	-49.15	20230918	5030	54.67	20230727	15300	-49.15	20230918	5030	54.67	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
48	20231123	100237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7810	120	2	1.56	307976920	39392	33.76	7700	7990	7660	9990	5390	7690	7818.26	3.35	5718	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	702	16.62	0.94	12	0.44	470.00	8267.00	15300	20230918	-48.95	5030	20230727	55.27	15300	-48.95	20230918	5030	55.27	20230727	15300	-48.95	20230918	5030	55.27	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
49	20231123	090236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7670	-20	5	-0.26	35557770	4610	3.95	7700	7770	7660	9990	5390	7690	7713.18	3.35	-2677	8036	7862	7736	7562	7436	7800	7500	45	2300	500	4760	10	1	8987520	689	16.32	0.93	12	0.05	470.00	8267.00	15300	20230918	-49.87	5030	20230727	52.49	15300	-49.87	20230918	5030	52.49	20230727	15300	-49.87	20230918	5030	52.49	20230727	1.26	N	008830	500	44 억	300843	N	N	N	N
50	20231122	160231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7690	-230	5	-2.90	900706910	116082	151.69	7840	7910	7610	10290	5550	7920	7759.24	3.42	-6178	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	691	16.36	0.93	12	1.29	470.00	8267.00	15300	20230918	-49.74	5030	20230727	52.88	15300	-49.74	20230918	5030	52.88	20230727	15300	-49.74	20230918	5030	52.88	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
51	20231122	150236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-220	5	-2.78	862350120	111094	145.17	7840	7910	7610	10290	5550	7920	7762.34	3.42	-5939	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	692	16.38	0.93	12	1.24	470.00	8267.00	15300	20230918	-49.67	5030	20230727	53.08	15300	-49.67	20230918	5030	53.08	20230727	15300	-49.67	20230918	5030	53.08	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
52	20231122	140231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-220	5	-2.78	695386990	89356	116.76	7840	7910	7700	10290	5550	7920	7782.20	3.42	-1658	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	692	16.38	0.93	12	0.99	470.00	8267.00	15300	20230918	-49.67	5030	20230727	53.08	15300	-49.67	20230918	5030	53.08	20230727	15300	-49.67	20230918	5030	53.08	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
53	20231122	130241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7770	-150	5	-1.89	587164880	75378	98.50	7840	7910	7700	10290	5550	7920	7789.60	3.42	-324	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	698	16.53	0.94	12	0.84	470.00	8267.00	15300	20230918	-49.22	5030	20230727	54.47	15300	-49.22	20230918	5030	54.47	20230727	15300	-49.22	20230918	5030	54.47	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
54	20231122	120241	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7720	-200	5	-2.53	510036000	65456	85.53	7840	7910	7700	10290	5550	7920	7792.04	3.42	2089	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	694	16.43	0.93	12	0.73	470.00	8267.00	15300	20230918	-49.54	5030	20230727	53.48	15300	-49.54	20230918	5030	53.48	20230727	15300	-49.54	20230918	5030	53.48	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
55	20231122	110247	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7830	-90	5	-1.14	372485390	47707	62.34	7840	7910	7740	10290	5550	7920	7807.77	3.42	3823	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	704	16.66	0.95	12	0.53	470.00	8267.00	15300	20230918	-48.82	5030	20230727	55.67	15300	-48.82	20230918	5030	55.67	20230727	15300	-48.82	20230918	5030	55.67	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
56	20231122	100242	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7750	-170	5	-2.15	226536390	29050	37.96	7840	7880	7740	10290	5550	7920	7798.14	3.42	-3505	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	697	16.49	0.94	12	0.32	470.00	8267.00	15300	20230918	-49.35	5030	20230727	54.08	15300	-49.35	20230918	5030	54.08	20230727	15300	-49.35	20230918	5030	54.08	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
57	20231122	090233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7810	-110	5	-1.39	30696550	3921	5.12	7840	7840	7780	10290	5550	7920	7828.69	3.42	-640	8300	8110	7990	7800	7680	8050	7740	45	2370	500	4910	10	1	8987520	702	16.62	0.94	12	0.04	470.00	8267.00	15300	20230918	-48.95	5030	20230727	55.27	15300	-48.95	20230918	5030	55.27	20230727	15300	-48.95	20230918	5030	55.27	20230727	1.28	N	008830	500	44 억	307646	N	N	N	N
58	20231121	160234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	-140	5	-1.74	607702000	76421	46.59	8180	8180	7870	10470	5650	8060	7952.03	3.47	-4940	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	712	16.85	0.96	12	0.85	470.00	8267.00	15300	20230918	-48.24	5030	20230727	57.46	15300	-48.24	20230918	5030	57.46	20230727	15300	-48.24	20230918	5030	57.46	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
59	20231121	150234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7960	-100	5	-1.24	548151120	68913	42.02	8180	8180	7870	10470	5650	8060	7954.25	3.47	-4208	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	715	16.94	0.96	12	0.77	470.00	8267.00	15300	20230918	-47.97	5030	20230727	58.25	15300	-47.97	20230918	5030	58.25	20230727	15300	-47.97	20230918	5030	58.25	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
60	20231121	140230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-120	5	-1.49	440096550	55316	33.73	8180	8180	7870	10470	5650	8060	7956.04	3.47	-4690	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	714	16.89	0.96	12	0.62	470.00	8267.00	15300	20230918	-48.10	5030	20230727	57.85	15300	-48.10	20230918	5030	57.85	20230727	15300	-48.10	20230918	5030	57.85	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
61	20231121	130233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-120	5	-1.49	371854550	46724	28.49	8180	8180	7870	10470	5650	8060	7958.53	3.47	-4520	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	714	16.89	0.96	12	0.52	470.00	8267.00	15300	20230918	-48.10	5030	20230727	57.85	15300	-48.10	20230918	5030	57.85	20230727	15300	-48.10	20230918	5030	57.85	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
62	20231121	120231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7960	-100	5	-1.24	355175870	44623	27.21	8180	8180	7870	10470	5650	8060	7959.48	3.47	-4549	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	715	16.94	0.96	12	0.50	470.00	8267.00	15300	20230918	-47.97	5030	20230727	58.25	15300	-47.97	20230918	5030	58.25	20230727	15300	-47.97	20230918	5030	58.25	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
63	20231121	110230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8000	-60	5	-0.74	330469950	41518	25.31	8180	8180	7870	10470	5650	8060	7959.68	3.47	-4879	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	719	17.02	0.97	12	0.46	470.00	8267.00	15300	20230918	-47.71	5030	20230727	59.05	15300	-47.71	20230918	5030	59.05	20230727	15300	-47.71	20230918	5030	59.05	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
64	20231121	100228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7930	-130	5	-1.61	210397100	26384	16.09	8180	8180	7870	10470	5650	8060	7974.42	3.47	-11709	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	713	16.87	0.96	12	0.29	470.00	8267.00	15300	20230918	-48.17	5030	20230727	57.65	15300	-48.17	20230918	5030	57.65	20230727	15300	-48.17	20230918	5030	57.65	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
65	20231121	090229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	-30	5	-0.37	41432720	5102	3.11	8180	8180	8020	10470	5650	8060	8120.88	3.47	-2330	8460	8260	8010	7810	7560	8360	7910	45	2410	500	4990	10	1	8987520	722	17.09	0.97	12	0.06	470.00	8267.00	15300	20230918	-47.52	5030	20230727	59.64	15300	-47.52	20230918	5030	59.64	20230727	15300	-47.52	20230918	5030	59.64	20230727	1.13	N	008830	500	44 억	312165	N	N	N	N
66	20231120	160229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8060	200	2	2.54	1310098470	162982	112.54	7860	8210	7760	10210	5510	7860	8038.22	3.33	11027	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	724	17.15	0.97	12	1.81	470.00	8267.00	15300	20230918	-47.32	5030	20230727	60.24	15300	-47.32	20230918	5030	60.24	20230727	15300	-47.32	20230918	5030	60.24	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
67	20231120	150231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	150	2	1.91	1251716880	155733	107.54	7860	8210	7760	10210	5510	7860	8037.63	3.33	11496	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	720	17.04	0.97	12	1.73	470.00	8267.00	15300	20230918	-47.65	5030	20230727	59.24	15300	-47.65	20230918	5030	59.24	20230727	15300	-47.65	20230918	5030	59.24	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
68	20231120	140231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8070	210	2	2.67	1123291940	139756	96.50	7860	8210	7760	10210	5510	7860	8037.57	3.33	11903	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	725	17.17	0.98	12	1.56	470.00	8267.00	15300	20230918	-47.25	5030	20230727	60.44	15300	-47.25	20230918	5030	60.44	20230727	15300	-47.25	20230918	5030	60.44	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
69	20231120	130229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8100	240	2	3.05	1042266970	129738	89.59	7860	8210	7760	10210	5510	7860	8033.68	3.33	8661	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	728	17.23	0.98	12	1.44	470.00	8267.00	15300	20230918	-47.06	5030	20230727	61.03	15300	-47.06	20230918	5030	61.03	20230727	15300	-47.06	20230918	5030	61.03	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
70	20231120	120228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8040	180	2	2.29	585672200	73444	50.71	7860	8070	7760	10210	5510	7860	7974.46	3.33	12715	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	723	17.11	0.97	12	0.82	470.00	8267.00	15300	20230918	-47.45	5030	20230727	59.84	15300	-47.45	20230918	5030	59.84	20230727	15300	-47.45	20230918	5030	59.84	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
71	20231120	110228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	120	2	1.53	428915420	53866	37.20	7860	8070	7760	10210	5510	7860	7962.71	3.33	11812	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	717	16.98	0.97	12	0.60	470.00	8267.00	15300	20230918	-47.84	5030	20230727	58.65	15300	-47.84	20230918	5030	58.65	20230727	15300	-47.84	20230918	5030	58.65	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
72	20231120	100229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8030	170	2	2.16	334914190	42129	29.09	7860	8060	7760	10210	5510	7860	7949.81	3.33	11087	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	722	17.09	0.97	12	0.47	470.00	8267.00	15300	20230918	-47.52	5030	20230727	59.64	15300	-47.52	20230918	5030	59.64	20230727	15300	-47.52	20230918	5030	59.64	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
73	20231120	090229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7900	40	2	0.51	27714810	3526	2.43	7860	7900	7850	10210	5510	7860	7860.13	3.33	-580	8426	8142	7906	7622	7386	8025	7505	45	2350	500	4870	10	1	8987520	710	16.81	0.96	12	0.04	470.00	8267.00	15300	20230918	-48.37	5030	20230727	57.06	15300	-48.37	20230918	5030	57.06	20230727	15300	-48.37	20230918	5030	57.06	20230727	1.17	N	008830	500	44 억	299636	N	N	N	N
74	20231117	160233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7860	-340	5	-4.15	1126649600	144234	83.94	8190	8190	7670	10660	5740	8200	7811.25	3.52	-16829	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	706	16.72	0.95	12	1.60	470.00	8267.00	15300	20230918	-48.63	5030	20230727	56.26	15300	-48.63	20230918	5030	56.26	20230727	15300	-48.63	20230918	5030	56.26	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
75	20231117	150235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	-400	5	-4.88	1075285760	137675	80.12	8190	8190	7670	10660	5740	8200	7810.31	3.52	-17079	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	701	16.60	0.94	12	1.53	470.00	8267.00	15300	20230918	-49.02	5030	20230727	55.07	15300	-49.02	20230918	5030	55.07	20230727	15300	-49.02	20230918	5030	55.07	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
76	20231117	140234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7790	-410	5	-5.00	967952790	123994	72.16	8190	8190	7670	10660	5740	8200	7806.44	3.52	-19362	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	700	16.57	0.94	12	1.38	470.00	8267.00	15300	20230918	-49.08	5030	20230727	54.87	15300	-49.08	20230918	5030	54.87	20230727	15300	-49.08	20230918	5030	54.87	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
77	20231117	130233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7840	-360	5	-4.39	868332550	111249	64.74	8190	8190	7670	10660	5740	8200	7805.30	3.52	-24799	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	705	16.68	0.95	12	1.24	470.00	8267.00	15300	20230918	-48.76	5030	20230727	55.86	15300	-48.76	20230918	5030	55.86	20230727	15300	-48.76	20230918	5030	55.86	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
78	20231117	120233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	-400	5	-4.88	782710120	100330	58.39	8190	8190	7670	10660	5740	8200	7801.34	3.52	-22433	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	701	16.60	0.94	12	1.12	470.00	8267.00	15300	20230918	-49.02	5030	20230727	55.07	15300	-49.02	20230918	5030	55.07	20230727	15300	-49.02	20230918	5030	55.07	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
79	20231117	110234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7730	-470	5	-5.73	741733490	95043	55.31	8190	8190	7670	10660	5740	8200	7804.18	3.52	-21147	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	695	16.45	0.94	12	1.06	470.00	8267.00	15300	20230918	-49.48	5030	20230727	53.68	15300	-49.48	20230918	5030	53.68	20230727	15300	-49.48	20230918	5030	53.68	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
80	20231117	100234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	-420	5	-5.12	526535210	67145	39.08	8190	8190	7710	10660	5740	8200	7841.75	3.52	-19973	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	699	16.55	0.94	12	0.75	470.00	8267.00	15300	20230918	-49.15	5030	20230727	54.67	15300	-49.15	20230918	5030	54.67	20230727	15300	-49.15	20230918	5030	54.67	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
81	20231117	090234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	-260	5	-3.17	21729760	2694	1.57	8190	8190	7920	10660	5740	8200	8065.83	3.52	-1621	8593	8396	8203	8006	7813	8495	8105	45	2460	500	5080	10	1	8987520	714	16.89	0.96	12	0.03	470.00	8267.00	15300	20230918	-48.10	5030	20230727	57.85	15300	-48.10	20230918	5030	57.85	20230727	15300	-48.10	20230918	5030	57.85	20230727	1.15	N	008830	500	44 억	316128	N	N	N	N
82	20231116	160233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8200	70	2	0.86	1351826210	165610	63.80	8140	8400	8010	10560	5700	8130	8162.71	3.41	9307	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	737	17.45	0.99	12	1.84	470.00	8267.00	15300	20230918	-46.41	5030	20230727	63.02	15300	-46.41	20230918	5030	63.02	20230727	15300	-46.41	20230918	5030	63.02	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
83	20231116	150233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	10	2	0.12	1217855040	149147	57.46	8140	8400	8010	10560	5700	8130	8165.47	3.41	6570	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	732	17.32	0.98	12	1.66	470.00	8267.00	15300	20230918	-46.80	5030	20230727	61.83	15300	-46.80	20230918	5030	61.83	20230727	15300	-46.80	20230918	5030	61.83	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
84	20231116	140230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8080	-50	5	-0.62	1133077450	138710	53.44	8140	8400	8010	10560	5700	8130	8168.68	3.41	6367	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	726	17.19	0.98	12	1.54	470.00	8267.00	15300	20230918	-47.19	5030	20230727	60.64	15300	-47.19	20230918	5030	60.64	20230727	15300	-47.19	20230918	5030	60.64	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
85	20231116	130233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8070	-60	5	-0.74	1023411060	125155	48.22	8140	8400	8010	10560	5700	8130	8177.15	3.41	1679	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	725	17.17	0.98	12	1.39	470.00	8267.00	15300	20230918	-47.25	5030	20230727	60.44	15300	-47.25	20230918	5030	60.44	20230727	15300	-47.25	20230918	5030	60.44	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
86	20231116	120233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8050	-80	5	-0.98	928207640	113313	43.66	8140	8400	8010	10560	5700	8130	8191.54	3.41	735	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	723	17.13	0.97	12	1.26	470.00	8267.00	15300	20230918	-47.39	5030	20230727	60.04	15300	-47.39	20230918	5030	60.04	20230727	15300	-47.39	20230918	5030	60.04	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
87	20231116	110232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	-40	5	-0.49	783591760	95352	36.74	8140	8400	8040	10560	5700	8130	8217.88	3.41	-423	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	727	17.21	0.98	12	1.06	470.00	8267.00	15300	20230918	-47.12	5030	20230727	60.83	15300	-47.12	20230918	5030	60.83	20230727	15300	-47.12	20230918	5030	60.83	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
88	20231116	100230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	20	2	0.25	43130690	5297	2.04	8140	8180	8120	10560	5700	8130	8142.47	3.41	-913	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	732	17.34	0.99	12	0.06	470.00	8267.00	15300	20230918	-46.73	5030	20230727	62.03	15300	-46.73	20230918	5030	62.03	20230727	15300	-46.73	20230918	5030	62.03	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
89	20231116	090230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	3.41	0	8590	8360	8140	7910	7690	8475	8025	45	2430	500	5040	10	1	8987520	731	17.30	0.98	12	0.00	470.00	8267.00	15300	20230918	-46.86	5030	20230727	61.63	15300	-46.86	20230918	5030	61.63	20230727	15300	-46.86	20230918	5030	61.63	20230727	1.13	N	008830	500	44 억	306146	N	N	N	N
90	20231115	160222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8130	190	2	2.39	2106233770	257244	187.99	8080	8370	7920	10320	5560	7940	8187.96	3.13	24578	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	731	17.30	0.98	12	2.86	470.00	8267.00	15300	20230918	-46.86	5030	20230727	61.63	15300	-46.86	20230918	5030	61.63	20230727	15300	-46.86	20230918	5030	61.63	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
91	20231115	150234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8150	210	2	2.64	2057651110	251275	183.63	8080	8370	7920	10320	5560	7940	8189.09	3.13	21446	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	732	17.34	0.99	12	2.80	470.00	8267.00	15300	20230918	-46.73	5030	20230727	62.03	15300	-46.73	20230918	5030	62.03	20230727	15300	-46.73	20230918	5030	62.03	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
92	20231115	140236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8190	250	2	3.15	1956479770	238897	174.58	8080	8370	7920	10320	5560	7940	8189.90	3.13	17792	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	736	17.43	0.99	12	2.66	470.00	8267.00	15300	20230918	-46.47	5030	20230727	62.82	15300	-46.47	20230918	5030	62.82	20230727	15300	-46.47	20230918	5030	62.82	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
93	20231115	130236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8240	300	2	3.78	1844619180	225302	164.65	8080	8370	7920	10320	5560	7940	8187.59	3.13	11464	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	741	17.53	1.00	12	2.51	470.00	8267.00	15300	20230918	-46.14	5030	20230727	63.82	15300	-46.14	20230918	5030	63.82	20230727	15300	-46.14	20230918	5030	63.82	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
94	20231115	120237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8250	310	2	3.90	1689388950	206397	150.83	8080	8370	7920	10320	5560	7940	8185.44	3.13	9618	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	741	17.55	1.00	12	2.30	470.00	8267.00	15300	20230918	-46.08	5030	20230727	64.02	15300	-46.08	20230918	5030	64.02	20230727	15300	-46.08	20230918	5030	64.02	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
95	20231115	110238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	220	2	2.77	909050980	112230	82.02	8080	8240	7920	10320	5560	7940	8100.25	3.13	15511	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	733	17.36	0.99	12	1.25	470.00	8267.00	15300	20230918	-46.67	5030	20230727	62.23	15300	-46.67	20230918	5030	62.23	20230727	15300	-46.67	20230918	5030	62.23	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
96	20231115	100234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8120	180	2	2.27	673937530	83281	60.86	8080	8240	7920	10320	5560	7940	8092.79	3.13	4573	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	730	17.28	0.98	12	0.93	470.00	8267.00	15300	20230918	-46.93	5030	20230727	61.43	15300	-46.93	20230918	5030	61.43	20230727	15300	-46.93	20230918	5030	61.43	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
97	20231115	090233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7930	-10	5	-0.13	94324480	11763	8.60	8080	8080	7930	10320	5560	7940	8020.45	3.13	-5030	8193	8066	7913	7786	7633	8130	7850	45	2380	500	4920	10	1	8987520	713	16.87	0.96	12	0.13	470.00	8267.00	15300	20230918	-48.17	5030	20230727	57.65	15300	-48.17	20230918	5030	57.65	20230727	15300	-48.17	20230918	5030	57.65	20230727	1.13	N	008830	500	44 억	281582	N	N	N	N
98	20231114	160233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7940	210	2	2.72	1064476220	134321	104.80	7800	8040	7760	10040	5420	7730	7924.86	3.02	8757	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	714	16.89	0.96	12	1.49	470.00	8267.00	15300	20230918	-48.10	5030	20230727	57.85	15300	-48.10	20230918	5030	57.85	20230727	15300	-48.10	20230918	5030	57.85	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
99	20231114	150232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7880	150	2	1.94	977490240	123344	96.23	7800	8040	7760	10040	5420	7730	7924.91	3.02	9806	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	708	16.77	0.95	12	1.37	470.00	8267.00	15300	20230918	-48.50	5030	20230727	56.66	15300	-48.50	20230918	5030	56.66	20230727	15300	-48.50	20230918	5030	56.66	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
100	20231114	140232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	190	2	2.46	880055330	110948	86.56	7800	8040	7760	10040	5420	7730	7932.14	3.02	9239	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	712	16.85	0.96	12	1.23	470.00	8267.00	15300	20230918	-48.24	5030	20230727	57.46	15300	-48.24	20230918	5030	57.46	20230727	15300	-48.24	20230918	5030	57.46	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
101	20231114	130234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8010	280	2	3.62	787786290	99296	77.47	7800	8040	7760	10040	5420	7730	7933.72	3.02	6323	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	720	17.04	0.97	12	1.10	470.00	8267.00	15300	20230918	-47.65	5030	20230727	59.24	15300	-47.65	20230918	5030	59.24	20230727	15300	-47.65	20230918	5030	59.24	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
102	20231114	120232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7990	260	2	3.36	708750490	89405	69.75	7800	8040	7760	10040	5420	7730	7927.41	3.02	4284	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	718	17.00	0.97	12	0.99	470.00	8267.00	15300	20230918	-47.78	5030	20230727	58.85	15300	-47.78	20230918	5030	58.85	20230727	15300	-47.78	20230918	5030	58.85	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
103	20231114	110235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	250	2	3.23	537571790	67850	52.94	7800	8040	7760	10040	5420	7730	7922.94	3.02	5954	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	717	16.98	0.97	12	0.75	470.00	8267.00	15300	20230918	-47.84	5030	20230727	58.65	15300	-47.84	20230918	5030	58.65	20230727	15300	-47.84	20230918	5030	58.65	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
104	20231114	100233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7910	180	2	2.33	327398220	41458	32.35	7800	7960	7760	10040	5420	7730	7897.11	3.02	5929	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	711	16.83	0.96	12	0.46	470.00	8267.00	15300	20230918	-48.30	5030	20230727	57.26	15300	-48.30	20230918	5030	57.26	20230727	15300	-48.30	20230918	5030	57.26	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
105	20231114	090232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7860	130	2	1.68	34703870	4423	3.45	7800	7880	7760	10040	5420	7730	7846.23	3.02	1836	8130	7930	7750	7550	7370	7840	7460	45	2310	500	4790	10	1	8987520	706	16.72	0.95	12	0.05	470.00	8267.00	15300	20230918	-48.63	5030	20230727	56.26	15300	-48.63	20230918	5030	56.26	20230727	15300	-48.63	20230918	5030	56.26	20230727	1.17	N	008830	500	44 억	271019	N	N	N	N
106	20231113	160230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7730	-60	5	-0.77	985593230	127736	88.50	7870	7950	7570	10120	5460	7790	7715.86	2.81	18874	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	695	16.45	0.94	12	1.42	470.00	8267.00	15300	20230918	-49.48	5030	20230727	53.68	15300	-49.48	20230918	5030	53.68	20230727	15300	-49.48	20230918	5030	53.68	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
107	20231113	150231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7680	-110	5	-1.41	895388860	116020	80.38	7870	7950	7570	10120	5460	7790	7717.53	2.81	15439	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	690	16.34	0.93	12	1.29	470.00	8267.00	15300	20230918	-49.80	5030	20230727	52.68	15300	-49.80	20230918	5030	52.68	20230727	15300	-49.80	20230918	5030	52.68	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
108	20231113	140229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7640	-150	5	-1.93	803347150	104034	72.07	7870	7950	7570	10120	5460	7790	7721.96	2.81	14646	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	687	16.26	0.92	12	1.16	470.00	8267.00	15300	20230918	-50.07	5030	20230727	51.89	15300	-50.07	20230918	5030	51.89	20230727	15300	-50.07	20230918	5030	51.89	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
109	20231113	130228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	-130	5	-1.67	728706040	94305	65.33	7870	7950	7570	10120	5460	7790	7727.12	2.81	12205	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	688	16.30	0.93	12	1.05	470.00	8267.00	15300	20230918	-49.93	5030	20230727	52.29	15300	-49.93	20230918	5030	52.29	20230727	15300	-49.93	20230918	5030	52.29	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
110	20231113	120229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7660	-130	5	-1.67	617457580	79716	55.23	7870	7950	7600	10120	5460	7790	7745.71	2.81	3086	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	688	16.30	0.93	12	0.89	470.00	8267.00	15300	20230918	-49.93	5030	20230727	52.29	15300	-49.93	20230918	5030	52.29	20230727	15300	-49.93	20230918	5030	52.29	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
111	20231113	110228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7700	-90	5	-1.16	487156540	62691	43.43	7870	7950	7660	10120	5460	7790	7770.76	2.81	-725	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	692	16.38	0.93	12	0.70	470.00	8267.00	15300	20230918	-49.67	5030	20230727	53.08	15300	-49.67	20230918	5030	53.08	20230727	15300	-49.67	20230918	5030	53.08	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
112	20231113	100229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7820	30	2	0.39	332440190	42626	29.53	7870	7950	7680	10120	5460	7790	7799.00	2.81	-1961	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	703	16.64	0.95	12	0.47	470.00	8267.00	15300	20230918	-48.89	5030	20230727	55.47	15300	-48.89	20230918	5030	55.47	20230727	15300	-48.89	20230918	5030	55.47	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
113	20231113	090230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	130	2	1.67	28516260	3615	2.50	7870	7950	7870	10120	5460	7790	7888.51	2.81	2117	8190	7990	7870	7670	7550	7930	7610	45	2330	500	4820	10	1	8987520	712	16.85	0.96	12	0.04	470.00	8267.00	15300	20230918	-48.24	5030	20230727	57.46	15300	-48.24	20230918	5030	57.46	20230727	15300	-48.24	20230918	5030	57.46	20230727	1.18	N	008830	500	44 억	252137	N	N	N	N
114	20231110	160230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7790	-350	5	-4.30	1105327000	140600	79.87	8000	8070	7750	10580	5700	8140	7861.76	2.72	8048	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	700	16.57	0.94	12	1.56	470.00	8267.00	15300	20230918	-49.08	5030	20230727	54.87	15300	-49.08	20230918	5030	54.87	20230727	15300	-49.08	20230918	5030	54.87	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
115	20231110	150232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7830	-310	5	-3.81	1016387530	129219	73.40	8000	8070	7750	10580	5700	8140	7865.62	2.72	7615	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	704	16.66	0.95	12	1.44	470.00	8267.00	15300	20230918	-48.82	5030	20230727	55.67	15300	-48.82	20230918	5030	55.67	20230727	15300	-48.82	20230918	5030	55.67	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
116	20231110	140232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7800	-340	5	-4.18	806595650	102325	58.12	8000	8070	7760	10580	5700	8140	7882.68	2.72	8308	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	701	16.60	0.94	12	1.14	470.00	8267.00	15300	20230918	-49.02	5030	20230727	55.07	15300	-49.02	20230918	5030	55.07	20230727	15300	-49.02	20230918	5030	55.07	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
117	20231110	130233	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7780	-360	5	-4.42	744424380	94362	53.60	8000	8070	7760	10580	5700	8140	7889.03	2.72	9176	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	699	16.55	0.94	12	1.05	470.00	8267.00	15300	20230918	-49.15	5030	20230727	54.67	15300	-49.15	20230918	5030	54.67	20230727	15300	-49.15	20230918	5030	54.67	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
118	20231110	120230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7860	-280	5	-3.44	606762810	76722	43.58	8000	8070	7810	10580	5700	8140	7908.59	2.72	7272	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	706	16.72	0.95	12	0.85	470.00	8267.00	15300	20230918	-48.63	5030	20230727	56.26	15300	-48.63	20230918	5030	56.26	20230727	15300	-48.63	20230918	5030	56.26	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
119	20231110	110230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7920	-220	5	-2.70	514828380	65040	36.94	8000	8070	7810	10580	5700	8140	7915.57	2.72	5240	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	712	16.85	0.96	12	0.72	470.00	8267.00	15300	20230918	-48.24	5030	20230727	57.46	15300	-48.24	20230918	5030	57.46	20230727	15300	-48.24	20230918	5030	57.46	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
120	20231110	100231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7980	-160	5	-1.97	391749560	49485	28.11	8000	8070	7810	10580	5700	8140	7916.53	2.72	5607	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	717	16.98	0.97	12	0.55	470.00	8267.00	15300	20230918	-47.84	5030	20230727	58.65	15300	-47.84	20230918	5030	58.65	20230727	15300	-47.84	20230918	5030	58.65	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
121	20231110	090228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	7950	-190	5	-2.33	43485760	5477	3.11	8000	8000	7890	10580	5700	8140	7939.70	2.72	-556	8726	8432	8256	7962	7786	8345	7875	45	2440	500	5040	10	1	8987520	715	16.91	0.96	12	0.06	470.00	8267.00	15300	20230918	-48.04	5030	20230727	58.05	15300	-48.04	20230918	5030	58.05	20230727	15300	-48.04	20230918	5030	58.05	20230727	1.10	N	008830	500	44 억	244904	N	N	N	N
122	20231109	160226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8140	-290	5	-3.44	1443855780	175149	102.49	8490	8550	8080	10950	5910	8430	8243.87	2.99	-23432	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	732	17.32	0.98	12	1.95	470.00	8267.00	15300	20230918	-46.80	5030	20230727	61.83	15300	-46.80	20230918	5030	61.83	20230727	15300	-46.80	20230918	5030	61.83	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
123	20231109	150227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8160	-270	5	-3.20	1361106140	165002	96.55	8490	8550	8080	10950	5910	8430	8249.02	2.99	-20422	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	733	17.36	0.99	12	1.84	470.00	8267.00	15300	20230918	-46.67	5030	20230727	62.23	15300	-46.67	20230918	5030	62.23	20230727	15300	-46.67	20230918	5030	62.23	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
124	20231109	140226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8090	-340	5	-4.03	1236291620	149636	87.56	8490	8550	8090	10950	5910	8430	8261.99	2.99	-16245	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	727	17.21	0.98	12	1.66	470.00	8267.00	15300	20230918	-47.12	5030	20230727	60.83	15300	-47.12	20230918	5030	60.83	20230727	15300	-47.12	20230918	5030	60.83	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
125	20231109	130226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8170	-260	5	-3.08	1056479970	127510	74.61	8490	8550	8150	10950	5910	8430	8285.46	2.99	-8988	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	734	17.38	0.99	12	1.42	470.00	8267.00	15300	20230918	-46.60	5030	20230727	62.43	15300	-46.60	20230918	5030	62.43	20230727	15300	-46.60	20230918	5030	62.43	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
126	20231109	120227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8200	-230	5	-2.73	912066760	109834	64.27	8490	8550	8180	10950	5910	8430	8304.04	2.99	-607	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	737	17.45	0.99	12	1.22	470.00	8267.00	15300	20230918	-46.41	5030	20230727	63.02	15300	-46.41	20230918	5030	63.02	20230727	15300	-46.41	20230918	5030	63.02	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
127	20231109	110227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8200	-230	5	-2.73	769268270	92448	54.10	8490	8550	8190	10950	5910	8430	8321.09	2.99	4135	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	737	17.45	0.99	12	1.03	470.00	8267.00	15300	20230918	-46.41	5030	20230727	63.02	15300	-46.41	20230918	5030	63.02	20230727	15300	-46.41	20230918	5030	63.02	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
128	20231109	100225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8290	-140	5	-1.66	394508860	47295	27.67	8490	8550	8230	10950	5910	8430	8341.44	2.99	1197	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	745	17.64	1.00	12	0.53	470.00	8267.00	15300	20230918	-45.82	5030	20230727	64.81	15300	-45.82	20230918	5030	64.81	20230727	15300	-45.82	20230918	5030	64.81	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
129	20231109	090225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8520	90	2	1.07	62223520	7333	4.29	8490	8550	8470	10950	5910	8430	8485.43	2.99	1540	9096	8762	8596	8262	8096	8680	8180	45	2520	500	5220	10	1	8987520	766	18.13	1.03	12	0.08	470.00	8267.00	15300	20230918	-44.31	5030	20230727	69.38	15300	-44.31	20230918	5030	69.38	20230727	15300	-44.31	20230918	5030	69.38	20230727	1.01	N	008830	500	44 억	268347	N	N	N	N
130	20231108	160225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8430	-380	5	-4.31	1450578780	168147	69.81	8900	8930	8430	11450	6170	8810	8627.19	3.61	-56157	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	758	17.94	1.02	12	1.87	470.00	8267.00	15300	20230918	-44.90	5030	20230727	67.59	15300	-44.90	20230918	5030	67.59	20230727	15300	-44.90	20230918	5030	67.59	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
131	20231108	150227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8500	-310	5	-3.52	1303472510	150751	62.59	8900	8930	8480	11450	6170	8810	8646.53	3.61	-53177	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	764	18.09	1.03	12	1.68	470.00	8267.00	15300	20230918	-44.44	5030	20230727	68.99	15300	-44.44	20230918	5030	68.99	20230727	15300	-44.44	20230918	5030	68.99	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
132	20231108	140225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8650	-160	5	-1.82	1043949200	120357	49.97	8900	8930	8560	11450	6170	8810	8673.77	3.61	-39420	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	777	18.40	1.05	12	1.34	470.00	8267.00	15300	20230918	-43.46	5030	20230727	71.97	15300	-43.46	20230918	5030	71.97	20230727	15300	-43.46	20230918	5030	71.97	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
133	20231108	130226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8640	-170	5	-1.93	887011680	102186	42.42	8900	8930	8560	11450	6170	8810	8680.36	3.61	-36232	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	777	18.38	1.05	12	1.14	470.00	8267.00	15300	20230918	-43.53	5030	20230727	71.77	15300	-43.53	20230918	5030	71.77	20230727	15300	-43.53	20230918	5030	71.77	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
134	20231108	120226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8640	-170	5	-1.93	753593550	86671	35.98	8900	8930	8560	11450	6170	8810	8694.88	3.61	-28072	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	777	18.38	1.05	12	0.96	470.00	8267.00	15300	20230918	-43.53	5030	20230727	71.77	15300	-43.53	20230918	5030	71.77	20230727	15300	-43.53	20230918	5030	71.77	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
135	20231108	110225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8640	-170	5	-1.93	662736680	76143	31.61	8900	8930	8560	11450	6170	8810	8703.84	3.61	-25407	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	777	18.38	1.05	12	0.85	470.00	8267.00	15300	20230918	-43.53	5030	20230727	71.77	15300	-43.53	20230918	5030	71.77	20230727	15300	-43.53	20230918	5030	71.77	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
136	20231108	100225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	-210	5	-2.38	528652600	60560	25.14	8900	8930	8590	11450	6170	8810	8729.40	3.61	-21418	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	773	18.30	1.04	12	0.67	470.00	8267.00	15300	20230918	-43.79	5030	20230727	70.97	15300	-43.79	20230918	5030	70.97	20230727	15300	-43.79	20230918	5030	70.97	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
137	20231108	090224	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	80	2	0.91	5749750	650	0.27	8900	8900	8810	11450	6170	8810	8845.77	3.61	136	9410	9110	8900	8600	8390	9005	8495	45	2640	500	5460	10	1	8987520	799	18.91	1.08	12	0.01	470.00	8267.00	15300	20230918	-41.90	5030	20230727	76.74	15300	-41.90	20230918	5030	76.74	20230727	15300	-41.90	20230918	5030	76.74	20230727	0.90	N	008830	500	44 억	324145	N	N	N	N
138	20231107	160225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-360	5	-3.93	2121487400	238397	54.19	9100	9200	8690	11920	6420	9170	8898.98	3.60	-818	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	792	18.74	1.07	12	2.65	470.00	8267.00	15300	20230918	-42.42	5030	20230727	75.15	15300	-42.42	20230918	5030	75.15	20230727	15300	-42.42	20230918	5030	75.15	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
139	20231107	150225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	-380	5	-4.14	2054569160	230795	52.46	9100	9200	8690	11920	6420	9170	8902.14	3.60	969	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	790	18.70	1.06	12	2.57	470.00	8267.00	15300	20230918	-42.55	5030	20230727	74.75	15300	-42.55	20230918	5030	74.75	20230727	15300	-42.55	20230918	5030	74.75	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
140	20231107	140226	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	-350	5	-3.82	1895899350	212660	48.34	9100	9200	8690	11920	6420	9170	8915.17	3.60	-386	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	793	18.77	1.07	12	2.37	470.00	8267.00	15300	20230918	-42.35	5030	20230727	75.35	15300	-42.35	20230918	5030	75.35	20230727	15300	-42.35	20230918	5030	75.35	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
141	20231107	130225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	-350	5	-3.82	1746940300	195675	44.48	9100	9200	8690	11920	6420	9170	8927.76	3.60	287	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	793	18.77	1.07	12	2.18	470.00	8267.00	15300	20230918	-42.35	5030	20230727	75.35	15300	-42.35	20230918	5030	75.35	20230727	15300	-42.35	20230918	5030	75.35	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
142	20231107	120225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	-330	5	-3.60	1324413970	147481	33.52	9100	9200	8830	11920	6420	9170	8980.23	3.60	644	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	794	18.81	1.07	12	1.64	470.00	8267.00	15300	20230918	-42.22	5030	20230727	75.75	15300	-42.22	20230918	5030	75.75	20230727	15300	-42.22	20230918	5030	75.75	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
143	20231107	110225	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-170	5	-1.85	978881970	108608	24.69	9100	9200	8830	11920	6420	9170	9012.98	3.60	-3709	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	809	19.15	1.09	12	1.21	470.00	8267.00	15300	20230918	-41.18	5030	20230727	78.93	15300	-41.18	20230918	5030	78.93	20230727	15300	-41.18	20230918	5030	78.93	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
144	20231107	100227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-130	5	-1.42	734503010	81422	18.51	9100	9200	8830	11920	6420	9170	9020.94	3.60	-2743	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	812	19.23	1.09	12	0.91	470.00	8267.00	15300	20230918	-40.92	5030	20230727	79.72	15300	-40.92	20230918	5030	79.72	20230727	15300	-40.92	20230918	5030	79.72	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
145	20231107	090222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-210	5	-2.29	140060100	15484	3.52	9100	9160	8940	11920	6420	9170	9045.47	3.60	-7392	9696	9432	9116	8852	8536	9565	8985	45	2750	500	5680	10	1	8987520	805	19.06	1.08	12	0.17	470.00	8267.00	15300	20230918	-41.44	5030	20230727	78.13	15300	-41.44	20230918	5030	78.13	20230727	15300	-41.44	20230918	5030	78.13	20230727	0.85	N	008830	500	44 억	323901	N	N	N	N
146	20231106	160220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	250	2	2.80	3989511530	437212	148.64	9020	9380	8800	11590	6250	8920	9124.89	3.54	6269	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	824	19.51	1.11	12	4.86	470.00	8267.00	15300	20230918	-40.07	5030	20230727	82.31	15300	-40.07	20230918	5030	82.31	20230727	15300	-40.07	20230918	5030	82.31	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
147	20231106	150222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	290	2	3.25	3799068500	416469	141.59	9020	9380	8800	11590	6250	8920	9122.09	3.54	5402	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	828	19.60	1.11	12	4.63	470.00	8267.00	15300	20230918	-39.80	5030	20230727	83.10	15300	-39.80	20230918	5030	83.10	20230727	15300	-39.80	20230918	5030	83.10	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
148	20231106	140220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	340	2	3.81	3579581860	392621	133.48	9020	9380	8800	11590	6250	8920	9117.14	3.54	8717	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	832	19.70	1.12	12	4.37	470.00	8267.00	15300	20230918	-39.48	5030	20230727	84.10	15300	-39.48	20230918	5030	84.10	20230727	15300	-39.48	20230918	5030	84.10	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
149	20231106	130222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	230	2	2.58	3402755450	373425	126.95	9020	9380	8800	11590	6250	8920	9112.29	3.54	3297	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	822	19.47	1.11	12	4.15	470.00	8267.00	15300	20230918	-40.20	5030	20230727	81.91	15300	-40.20	20230918	5030	81.91	20230727	15300	-40.20	20230918	5030	81.91	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
150	20231106	120222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	280	2	3.14	3080048840	338134	114.96	9020	9380	8800	11590	6250	8920	9108.96	3.54	7796	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	827	19.57	1.11	12	3.76	470.00	8267.00	15300	20230918	-39.87	5030	20230727	82.90	15300	-39.87	20230918	5030	82.90	20230727	15300	-39.87	20230918	5030	82.90	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
151	20231106	110223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	190	2	2.13	2524046130	277383	94.30	9020	9380	8800	11590	6250	8920	9099.50	3.54	2680	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	819	19.38	1.10	12	3.09	470.00	8267.00	15300	20230918	-40.46	5030	20230727	81.11	15300	-40.46	20230918	5030	81.11	20230727	15300	-40.46	20230918	5030	81.11	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
152	20231106	100213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9230	310	2	3.48	2007064450	220771	75.06	9020	9380	8800	11590	6250	8920	9091.16	3.54	-4053	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	830	19.64	1.12	12	2.46	470.00	8267.00	15300	20230918	-39.67	5030	20230727	83.50	15300	-39.67	20230918	5030	83.50	20230727	15300	-39.67	20230918	5030	83.50	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
153	20231106	090223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	50	2	0.56	135868590	15078	5.13	9020	9050	8960	11590	6250	8920	9011.05	3.54	-4826	9353	9136	8863	8646	8373	9000	8510	45	2670	500	5530	10	1	8987520	806	19.09	1.09	12	0.17	470.00	8267.00	15300	20230918	-41.37	5030	20230727	78.33	15300	-41.37	20230918	5030	78.33	20230727	15300	-41.37	20230918	5030	78.33	20230727	0.87	N	008830	500	44 억	318107	N	N	N	N
154	20231103	160218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	-30	5	-0.34	2573027580	289875	122.49	9080	9080	8590	11630	6270	8950	8874.67	3.43	9379	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	802	18.98	1.08	12	3.23	470.00	8267.00	15300	20230918	-41.70	5030	20230727	77.34	15300	-41.70	20230918	5030	77.34	20230727	15300	-41.70	20230918	5030	77.34	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
155	20231103	150220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	-30	5	-0.34	2375452230	267772	113.15	9080	9080	8590	11630	6270	8950	8869.37	3.43	6026	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	802	18.98	1.08	12	2.98	470.00	8267.00	15300	20230918	-41.70	5030	20230727	77.34	15300	-41.70	20230918	5030	77.34	20230727	15300	-41.70	20230918	5030	77.34	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
156	20231103	140220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	-60	5	-0.67	2088963490	235765	99.63	9080	9080	8590	11630	6270	8950	8858.02	3.43	-702	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	799	18.91	1.08	12	2.62	470.00	8267.00	15300	20230918	-41.90	5030	20230727	76.74	15300	-41.90	20230918	5030	76.74	20230727	15300	-41.90	20230918	5030	76.74	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
157	20231103	130220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	-110	5	-1.23	2002385220	226007	95.50	9080	9080	8590	11630	6270	8950	8857.38	3.43	-3002	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	794	18.81	1.07	12	2.51	470.00	8267.00	15300	20230918	-42.22	5030	20230727	75.75	15300	-42.22	20230918	5030	75.75	20230727	15300	-42.22	20230918	5030	75.75	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
158	20231103	120219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-20	5	-0.22	1903556290	214882	90.80	9080	9080	8590	11630	6270	8950	8855.99	3.43	-2354	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	803	19.00	1.08	12	2.39	470.00	8267.00	15300	20230918	-41.63	5030	20230727	77.53	15300	-41.63	20230918	5030	77.53	20230727	15300	-41.63	20230918	5030	77.53	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
159	20231103	110221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-10	5	-0.11	1513450710	171278	72.38	9080	9080	8590	11630	6270	8950	8832.09	3.43	-14238	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	803	19.02	1.08	12	1.91	470.00	8267.00	15300	20230918	-41.57	5030	20230727	77.73	15300	-41.57	20230918	5030	77.73	20230727	15300	-41.57	20230918	5030	77.73	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
160	20231103	100219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8690	-260	5	-2.91	899186990	102214	43.19	9080	9080	8590	11630	6270	8950	8787.57	3.43	-19380	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	781	18.49	1.05	12	1.14	470.00	8267.00	15300	20230918	-43.20	5030	20230727	72.76	15300	-43.20	20230918	5030	72.76	20230727	15300	-43.20	20230918	5030	72.76	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
161	20231103	090219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9060	110	2	1.23	175043190	19435	8.21	9080	9080	8970	11630	6270	8950	9031.87	3.43	-3568	9163	9056	8903	8796	8643	9110	8850	45	2680	500	5540	10	1	8987520	814	19.28	1.10	12	0.22	470.00	8267.00	15300	20230918	-40.78	5030	20230727	80.12	15300	-40.78	20230918	5030	80.12	20230727	15300	-40.78	20230918	5030	80.12	20230727	0.93	N	008830	500	44 억	308419	N	N	N	N
162	20231102	160219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	320	2	3.71	2072627890	233391	83.43	8880	9010	8750	11210	6050	8630	8880.41	2.78	59615	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	804	19.04	1.08	12	2.60	470.00	8267.00	15300	20230918	-41.50	5030	20230727	77.93	15300	-41.50	20230918	5030	77.93	20230727	15300	-41.50	20230918	5030	77.93	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
163	20231102	150220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	260	2	3.01	1952008290	219869	78.59	8880	9010	8750	11210	6050	8630	8878.05	2.78	57771	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	799	18.91	1.08	12	2.45	470.00	8267.00	15300	20230918	-41.90	5030	20230727	76.74	15300	-41.90	20230918	5030	76.74	20230727	15300	-41.90	20230918	5030	76.74	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
164	20231102	140219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	210	2	2.43	1778548650	200333	71.61	8880	9010	8750	11210	6050	8630	8877.96	2.78	56072	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	794	18.81	1.07	12	2.23	470.00	8267.00	15300	20230918	-42.22	5030	20230727	75.75	15300	-42.22	20230918	5030	75.75	20230727	15300	-42.22	20230918	5030	75.75	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
165	20231102	130219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	180	2	2.09	1627316700	183201	65.49	8880	9010	8750	11210	6050	8630	8882.68	2.78	52242	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	792	18.74	1.07	12	2.04	470.00	8267.00	15300	20230918	-42.42	5030	20230727	75.15	15300	-42.42	20230918	5030	75.15	20230727	15300	-42.42	20230918	5030	75.15	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
166	20231102	120217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	240	2	2.78	1510208210	169972	60.76	8880	9010	8750	11210	6050	8630	8885.04	2.78	51277	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	797	18.87	1.07	12	1.89	470.00	8267.00	15300	20230918	-42.03	5030	20230727	76.34	15300	-42.03	20230918	5030	76.34	20230727	15300	-42.03	20230918	5030	76.34	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
167	20231102	110215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	280	2	3.24	1384349960	155785	55.69	8880	9010	8750	11210	6050	8630	8886.29	2.78	50876	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	801	18.96	1.08	12	1.73	470.00	8267.00	15300	20230918	-41.76	5030	20230727	77.14	15300	-41.76	20230918	5030	77.14	20230727	15300	-41.76	20230918	5030	77.14	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
168	20231102	100218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	300	2	3.48	1042982440	117469	41.99	8880	9010	8750	11210	6050	8630	8878.79	2.78	42988	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	803	19.00	1.08	12	1.31	470.00	8267.00	15300	20230918	-41.63	5030	20230727	77.53	15300	-41.63	20230918	5030	77.53	20230727	15300	-41.63	20230918	5030	77.53	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
169	20231102	090219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	190	2	2.20	112451050	12707	4.54	8880	8890	8800	11210	6050	8630	8849.54	2.78	-3721	9243	8936	8743	8436	8243	8880	8380	45	2580	500	5350	10	1	8987520	793	18.77	1.07	12	0.14	470.00	8267.00	15300	20230918	-42.35	5030	20230727	75.35	15300	-42.35	20230918	5030	75.35	20230727	15300	-42.35	20230918	5030	75.35	20230727	0.84	N	008830	500	44 억	249751	N	N	N	N
170	20231101	160217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8630	230	2	2.74	2432304650	277018	126.33	8630	9050	8550	10920	5880	8400	8780.52	2.07	65869	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	776	18.36	1.04	12	3.08	470.00	8267.00	15300	20230918	-43.59	5030	20230727	71.57	15300	-43.59	20230918	5030	71.57	20230727	15300	-43.59	20230918	5030	71.57	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
171	20231101	150218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8600	200	2	2.38	2344992450	266869	121.70	8630	9050	8550	10920	5880	8400	8787.05	2.07	66068	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	773	18.30	1.04	12	2.97	470.00	8267.00	15300	20230918	-43.79	5030	20230727	70.97	15300	-43.79	20230918	5030	70.97	20230727	15300	-43.79	20230918	5030	70.97	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
172	20231101	140216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	320	2	3.81	2043215210	231864	105.74	8630	9050	8550	10920	5880	8400	8812.13	2.07	55015	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	784	18.55	1.05	12	2.58	470.00	8267.00	15300	20230918	-43.01	5030	20230727	73.36	15300	-43.01	20230918	5030	73.36	20230727	15300	-43.01	20230918	5030	73.36	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
173	20231101	130218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	390	2	4.64	1921780020	217922	99.38	8630	9050	8550	10920	5880	8400	8818.66	2.07	55904	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	790	18.70	1.06	12	2.42	470.00	8267.00	15300	20230918	-42.55	5030	20230727	74.75	15300	-42.55	20230918	5030	74.75	20230727	15300	-42.55	20230918	5030	74.75	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
174	20231101	120220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8690	290	2	3.45	1611615620	182562	83.26	8630	9050	8550	10920	5880	8400	8827.77	2.07	50950	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	781	18.49	1.05	12	2.03	470.00	8267.00	15300	20230918	-43.20	5030	20230727	72.76	15300	-43.20	20230918	5030	72.76	20230727	15300	-43.20	20230918	5030	72.76	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
175	20231101	110220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8660	260	2	3.10	1566373600	177352	80.88	8630	9050	8550	10920	5880	8400	8832.00	2.07	50162	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	778	18.43	1.05	12	1.97	470.00	8267.00	15300	20230918	-43.40	5030	20230727	72.17	15300	-43.40	20230918	5030	72.17	20230727	15300	-43.40	20230918	5030	72.17	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
176	20231101	100219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	340	2	4.05	1374354310	155252	70.80	8630	9050	8550	10920	5880	8400	8852.41	2.07	50286	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	786	18.60	1.06	12	1.73	470.00	8267.00	15300	20230918	-42.88	5030	20230727	73.76	15300	-42.88	20230918	5030	73.76	20230727	15300	-42.88	20230918	5030	73.76	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N
177	20231101	090220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8570	170	2	2.02	43382730	5039	2.30	8630	8650	8550	10920	5880	8400	8609.39	2.07	-1437	9413	8906	8583	8076	7753	8745	7915	45	2520	500	5200	10	1	8987520	770	18.23	1.04	12	0.06	470.00	8267.00	15300	20230918	-43.99	5030	20230727	70.38	15300	-43.99	20230918	5030	70.38	20230727	15300	-43.99	20230918	5030	70.38	20230727	0.87	N	008830	500	44 억	185776	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History