KissMeData/018000/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1301	40	2	3.17	608583847	472083	82.66	1255	1301	1255	1639	883	1261	1289.09	0.98	-38491	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1643	-12.16	2.37	12	0.37	-107.00	550.00	2775	20230626	-53.12	1075	20231031	21.02	2775	-53.12	20230626	1075	21.02	20231031	2775	-53.12	20230626	1075	21.02	20231031	0.14	N	018000	500	631 억	1236796	N	N	985	N	N
3	20231130	150338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1289	28	2	2.22	521862552	405147	70.94	1255	1300	1255	1639	883	1261	1288.11	0.98	-39932	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1628	-12.05	2.34	12	0.32	-107.00	550.00	2775	20230626	-53.55	1075	20231031	19.91	2775	-53.55	20230626	1075	19.91	20231031	2775	-53.55	20230626	1075	19.91	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
4	20231130	140336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1281	20	2	1.59	297032925	231185	40.48	1255	1297	1255	1639	883	1261	1284.87	0.98	-8138	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1618	-11.97	2.33	12	0.18	-107.00	550.00	2775	20230626	-53.84	1075	20231031	19.16	2775	-53.84	20230626	1075	19.16	20231031	2775	-53.84	20230626	1075	19.16	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
5	20231130	130335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1282	21	2	1.67	269530588	209739	36.73	1255	1297	1255	1639	883	1261	1285.13	0.98	-2959	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1619	-11.98	2.33	12	0.17	-107.00	550.00	2775	20230626	-53.80	1075	20231031	19.26	2775	-53.80	20230626	1075	19.26	20231031	2775	-53.80	20230626	1075	19.26	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
6	20231130	120342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1293	32	2	2.54	221109880	172169	30.15	1255	1297	1255	1639	883	1261	1284.32	0.98	-12	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1633	-12.08	2.35	12	0.14	-107.00	550.00	2775	20230626	-53.41	1075	20231031	20.28	2775	-53.41	20230626	1075	20.28	20231031	2775	-53.41	20230626	1075	20.28	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
7	20231130	110338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1286	25	2	1.98	186802690	145603	25.50	1255	1297	1255	1639	883	1261	1283.03	0.98	8599	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1624	-12.02	2.34	12	0.12	-107.00	550.00	2775	20230626	-53.66	1075	20231031	19.63	2775	-53.66	20230626	1075	19.63	20231031	2775	-53.66	20230626	1075	19.63	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
8	20231130	100334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	35	2	2.78	132137163	103191	18.07	1255	1297	1255	1639	883	1261	1280.59	0.98	16400	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1637	-12.11	2.36	12	0.08	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	2775	-53.30	20230626	1075	20.56	20231031	2775	-53.30	20230626	1075	20.56	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
9	20231130	090337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1274	13	2	1.03	17889160	14119	2.47	1255	1279	1255	1639	883	1261	1267.22	0.98	-5000	1312	1286	1261	1235	1210	1274	1223	631	378	500	880	1	1	126298006	1609	-11.91	2.32	12	0.01	-107.00	550.00	2775	20230626	-54.09	1075	20231031	18.51	2775	-54.09	20230626	1075	18.51	20231031	2775	-54.09	20230626	1075	18.51	20231031	0.14	N	018000	500	631 억	1236796	N	N	128	N	N
10	20231129	160335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1261	-13	5	-1.02	715945698	568000	76.97	1271	1287	1236	1656	892	1274	1260.47	1.02	-52674	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1593	-11.79	2.29	12	0.45	-107.00	550.00	2775	20230626	-54.56	1075	20231031	17.30	2775	-54.56	20230626	1075	17.30	20231031	2775	-54.56	20230626	1075	17.30	20231031	0.14	N	018000	500	631 억	1289470	N	N	128	N	N
11	20231129	150337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1264	-10	5	-0.78	694734488	551212	74.70	1271	1287	1236	1656	892	1274	1260.38	1.02	-52289	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1596	-11.81	2.30	12	0.44	-107.00	550.00	2775	20230626	-54.45	1075	20231031	17.58	2775	-54.45	20230626	1075	17.58	20231031	2775	-54.45	20230626	1075	17.58	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
12	20231129	140336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1264	-10	5	-0.78	608398539	482741	65.42	1271	1287	1236	1656	892	1274	1260.30	1.02	-43958	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1596	-11.81	2.30	12	0.38	-107.00	550.00	2775	20230626	-54.45	1075	20231031	17.58	2775	-54.45	20230626	1075	17.58	20231031	2775	-54.45	20230626	1075	17.58	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
13	20231129	130338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1265	-9	5	-0.71	584350998	463746	62.85	1271	1287	1236	1656	892	1274	1260.07	1.02	-40680	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1598	-11.82	2.30	12	0.37	-107.00	550.00	2775	20230626	-54.41	1075	20231031	17.67	2775	-54.41	20230626	1075	17.67	20231031	2775	-54.41	20230626	1075	17.67	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
14	20231129	120337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1284	10	2	0.78	525923312	417833	56.62	1271	1287	1236	1656	892	1274	1258.69	1.02	-23877	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1622	-12.00	2.33	12	0.33	-107.00	550.00	2775	20230626	-53.73	1075	20231031	19.44	2775	-53.73	20230626	1075	19.44	20231031	2775	-53.73	20230626	1075	19.44	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
15	20231129	110336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1261	-13	5	-1.02	407654153	325150	44.06	1271	1280	1236	1656	892	1274	1253.74	1.02	-9452	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1593	-11.79	2.29	12	0.26	-107.00	550.00	2775	20230626	-54.56	1075	20231031	17.30	2775	-54.56	20230626	1075	17.30	20231031	2775	-54.56	20230626	1075	17.30	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
16	20231129	100334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1242	-32	5	-2.51	205787247	164544	22.30	1271	1274	1236	1656	892	1274	1250.65	1.02	-20002	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1569	-11.61	2.26	12	0.13	-107.00	550.00	2775	20230626	-55.24	1075	20231031	15.53	2775	-55.24	20230626	1075	15.53	20231031	2775	-55.24	20230626	1075	15.53	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
17	20231129	090334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1263	-11	5	-0.86	16177221	12753	1.73	1271	1274	1263	1656	892	1274	1268.50	1.02	-5123	1311	1292	1271	1252	1231	1282	1242	631	382	500	890	1	1	126298006	1595	-11.80	2.30	12	0.01	-107.00	550.00	2775	20230626	-54.49	1075	20231031	17.49	2775	-54.49	20230626	1075	17.49	20231031	2775	-54.49	20230626	1075	17.49	20231031	0.14	N	018000	500	631 억	1289470	N	N	0	N	N
18	20231128	160335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1274	-16	5	-1.24	923986880	731668	67.06	1275	1290	1250	1677	903	1290	1262.85	0.95	86168	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1609	-11.91	2.32	12	0.58	-107.00	550.00	2775	20230626	-54.09	1075	20231031	18.51	2775	-54.09	20230626	1075	18.51	20231031	2775	-54.09	20230626	1075	18.51	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
19	20231128	150315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1266	-24	5	-1.86	878288127	695742	63.77	1275	1290	1250	1677	903	1290	1262.38	0.95	86821	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1599	-11.83	2.30	12	0.55	-107.00	550.00	2775	20230626	-54.38	1075	20231031	17.77	2775	-54.38	20230626	1075	17.77	20231031	2775	-54.38	20230626	1075	17.77	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
20	20231128	140334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1257	-33	5	-2.56	815357968	645828	59.19	1275	1290	1250	1677	903	1290	1262.50	0.95	93633	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1588	-11.75	2.29	12	0.51	-107.00	550.00	2775	20230626	-54.70	1075	20231031	16.93	2775	-54.70	20230626	1075	16.93	20231031	2775	-54.70	20230626	1075	16.93	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
21	20231128	130333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1265	-25	5	-1.94	757890494	600170	55.01	1275	1290	1250	1677	903	1290	1262.79	0.95	95742	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1598	-11.82	2.30	12	0.48	-107.00	550.00	2775	20230626	-54.41	1075	20231031	17.67	2775	-54.41	20230626	1075	17.67	20231031	2775	-54.41	20230626	1075	17.67	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
22	20231128	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1270	-20	5	-1.55	658885098	521761	47.82	1275	1290	1250	1677	903	1290	1262.81	0.95	88597	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1604	-11.87	2.31	12	0.41	-107.00	550.00	2775	20230626	-54.23	1075	20231031	18.14	2775	-54.23	20230626	1075	18.14	20231031	2775	-54.23	20230626	1075	18.14	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
23	20231128	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1265	-25	5	-1.94	589888582	467319	42.83	1275	1290	1250	1677	903	1290	1262.28	0.95	90840	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1598	-11.82	2.30	12	0.37	-107.00	550.00	2775	20230626	-54.41	1075	20231031	17.67	2775	-54.41	20230626	1075	17.67	20231031	2775	-54.41	20230626	1075	17.67	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
24	20231128	100334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1252	-38	5	-2.95	486475352	385082	35.29	1275	1290	1250	1677	903	1290	1263.30	0.95	50900	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1581	-11.70	2.28	12	0.30	-107.00	550.00	2775	20230626	-54.88	1075	20231031	16.47	2775	-54.88	20230626	1075	16.47	20231031	2775	-54.88	20230626	1075	16.47	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
25	20231128	090332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1277	-13	5	-1.01	92325262	72527	6.65	1275	1290	1265	1677	903	1290	1272.98	0.95	617	1378	1333	1307	1262	1236	1321	1250	631	387	500	900	1	1	126298006	1613	-11.93	2.32	12	0.06	-107.00	550.00	2775	20230626	-53.98	1075	20231031	18.79	2775	-53.98	20230626	1075	18.79	20231031	2775	-53.98	20230626	1075	18.79	20231031	0.13	N	018000	500	631 억	1202004	N	N	1939	N	N
26	20231127	160334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1290	-66	5	-4.87	1404763907	1081186	20.92	1352	1352	1281	1762	950	1356	1299.19	0.95	4758	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1629	-12.06	2.35	12	0.86	-107.00	550.00	2775	20230626	-53.51	1075	20231031	20.00	2775	-53.51	20230626	1075	20.00	20231031	2775	-53.51	20230626	1075	20.00	20231031	0.12	N	018000	500	631 억	1198381	N	N	1939	N	N
27	20231127	150332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1288	-68	5	-5.01	1337825188	1029268	19.92	1352	1352	1281	1762	950	1356	1299.68	0.95	-3648	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1627	-12.04	2.34	12	0.81	-107.00	550.00	2775	20230626	-53.59	1075	20231031	19.81	2775	-53.59	20230626	1075	19.81	20231031	2775	-53.59	20230626	1075	19.81	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
28	20231127	140335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1298	-58	5	-4.28	1176765409	904526	17.50	1352	1352	1281	1762	950	1356	1300.86	0.95	-5768	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1639	-12.13	2.36	12	0.72	-107.00	550.00	2775	20230626	-53.23	1075	20231031	20.74	2775	-53.23	20230626	1075	20.74	20231031	2775	-53.23	20230626	1075	20.74	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
29	20231127	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1300	-56	5	-4.13	1116111068	857801	16.60	1352	1352	1281	1762	950	1356	1301.01	0.95	-669	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1642	-12.15	2.36	12	0.68	-107.00	550.00	2775	20230626	-53.15	1075	20231031	20.93	2775	-53.15	20230626	1075	20.93	20231031	2775	-53.15	20230626	1075	20.93	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
30	20231127	120335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1296	-60	5	-4.42	863722601	664486	12.86	1352	1352	1281	1762	950	1356	1299.67	0.95	42194	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1637	-12.11	2.36	12	0.53	-107.00	550.00	2775	20230626	-53.30	1075	20231031	20.56	2775	-53.30	20230626	1075	20.56	20231031	2775	-53.30	20230626	1075	20.56	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
31	20231127	110330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1307	-49	5	-3.61	786924062	605372	11.71	1352	1352	1281	1762	950	1356	1299.73	0.95	44880	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1651	-12.21	2.38	12	0.48	-107.00	550.00	2775	20230626	-52.90	1075	20231031	21.58	2775	-52.90	20230626	1075	21.58	20231031	2775	-52.90	20230626	1075	21.58	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
32	20231127	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1298	-58	5	-4.28	667275031	513051	9.93	1352	1352	1281	1762	950	1356	1300.40	0.95	31938	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1639	-12.13	2.36	12	0.41	-107.00	550.00	2775	20230626	-53.23	1075	20231031	20.74	2775	-53.23	20230626	1075	20.74	20231031	2775	-53.23	20230626	1075	20.74	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
33	20231127	090330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1290	-66	5	-4.87	162175690	123763	2.40	1352	1352	1281	1762	950	1356	1309.66	0.95	8278	1521	1438	1386	1303	1251	1480	1345	631	406	500	940	1	1	126298006	1629	-12.06	2.35	12	0.10	-107.00	550.00	2775	20230626	-53.51	1075	20231031	20.00	2775	-53.51	20230626	1075	20.00	20231031	2775	-53.51	20230626	1075	20.00	20231031	0.12	N	018000	500	631 억	1198381	N	N	0	N	N
34	20231124	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1356	26	2	1.95	7239500107	5143806	32.53	1336	1469	1334	1729	931	1330	1407.44	0.80	-66971	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1713	-12.67	2.47	12	4.07	-107.00	550.00	2775	20230626	-51.14	1075	20231031	26.14	2775	-51.14	20230626	1075	26.14	20231031	2775	-51.14	20230626	1075	26.14	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
35	20231124	150332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1354	24	2	1.80	7122672331	5057418	31.98	1336	1469	1334	1729	931	1330	1408.36	0.80	-65969	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1710	-12.65	2.46	12	4.00	-107.00	550.00	2775	20230626	-51.21	1075	20231031	25.95	2775	-51.21	20230626	1075	25.95	20231031	2775	-51.21	20230626	1075	25.95	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
36	20231124	140332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	27	2	2.03	6897055505	4890433	30.93	1336	1469	1334	1729	931	1330	1410.32	0.80	-87760	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1714	-12.68	2.47	12	3.87	-107.00	550.00	2775	20230626	-51.10	1075	20231031	26.23	2775	-51.10	20230626	1075	26.23	20231031	2775	-51.10	20230626	1075	26.23	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
37	20231124	130330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1348	18	2	1.35	6324107740	4469293	28.26	1336	1469	1334	1729	931	1330	1415.02	0.80	-57603	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1702	-12.60	2.45	12	3.54	-107.00	550.00	2775	20230626	-51.42	1075	20231031	25.40	2775	-51.42	20230626	1075	25.40	20231031	2775	-51.42	20230626	1075	25.40	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
38	20231124	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	60	2	4.51	5910646916	4166546	26.35	1336	1469	1334	1729	931	1330	1418.60	0.80	-75001	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1756	-12.99	2.53	12	3.30	-107.00	550.00	2775	20230626	-49.91	1075	20231031	29.30	2775	-49.91	20230626	1075	29.30	20231031	2775	-49.91	20230626	1075	29.30	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
39	20231124	110331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	71	2	5.34	5572314429	3924059	24.82	1336	1469	1334	1729	931	1330	1420.04	0.80	-75771	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1769	-13.09	2.55	12	3.11	-107.00	550.00	2775	20230626	-49.51	1075	20231031	30.33	2775	-49.51	20230626	1075	30.33	20231031	2775	-49.51	20230626	1075	30.33	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
40	20231124	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1401	71	2	5.34	4739398705	3329532	21.06	1336	1469	1334	1729	931	1330	1423.45	0.80	-62379	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1769	-13.09	2.55	12	2.64	-107.00	550.00	2775	20230626	-49.51	1075	20231031	30.33	2775	-49.51	20230626	1075	30.33	20231031	2775	-49.51	20230626	1075	30.33	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
41	20231124	090329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1359	29	2	2.18	228930182	169518	1.07	1336	1360	1334	1729	931	1330	1350.50	0.80	-8763	1738	1533	1429	1224	1120	1482	1173	631	399	500	930	1	1	126298006	1716	-12.70	2.47	12	0.13	-107.00	550.00	2775	20230626	-51.03	1075	20231031	26.42	2775	-51.03	20230626	1075	26.42	20231031	2775	-51.03	20230626	1075	26.42	20231031	0.12	N	018000	500	631 억	1012601	N	N	148	N	N
42	20231123	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1330	65	2	5.14	23191893451	15772375	3532.49	1511	1634	1325	1644	886	1265	1470.59	1.66	-1101314	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1680	-12.43	2.42	12	12.49	-107.00	550.00	2775	20230626	-52.07	1075	20231031	23.72	2775	-52.07	20230626	1075	23.72	20231031	2775	-52.07	20230626	1075	23.72	20231031	0.12	N	018000	500	631 억	2098182	N	N	148	N	N
43	20231123	150337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1342	77	2	6.09	22803559262	15481034	3467.24	1511	1634	1326	1644	886	1265	1473.00	1.66	-1107225	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1695	-12.54	2.44	12	12.26	-107.00	550.00	2775	20230626	-51.64	1075	20231031	24.84	2775	-51.64	20230626	1075	24.84	20231031	2775	-51.64	20230626	1075	24.84	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
44	20231123	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1372	107	2	8.46	21878521585	14796054	3313.82	1511	1634	1358	1644	886	1265	1478.67	1.66	-1089173	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1733	-12.82	2.49	12	11.72	-107.00	550.00	2775	20230626	-50.56	1075	20231031	27.63	2775	-50.56	20230626	1075	27.63	20231031	2775	-50.56	20230626	1075	27.63	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
45	20231123	130335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1384	119	2	9.41	20009797076	13438764	3009.84	1511	1634	1371	1644	886	1265	1488.96	1.66	-1069277	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1748	-12.93	2.52	12	10.64	-107.00	550.00	2775	20230626	-50.13	1075	20231031	28.74	2775	-50.13	20230626	1075	28.74	20231031	2775	-50.13	20230626	1075	28.74	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
46	20231123	120330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1421	156	2	12.33	18753270082	12541673	2808.92	1511	1634	1405	1644	886	1265	1495.28	1.66	-1073290	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1795	-13.28	2.58	12	9.93	-107.00	550.00	2775	20230626	-48.79	1075	20231031	32.19	2775	-48.79	20230626	1075	32.19	20231031	2775	-48.79	20230626	1075	32.19	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
47	20231123	110336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	179	2	14.15	17316310954	11539322	2584.42	1511	1634	1405	1644	886	1265	1500.64	1.66	-1057671	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1824	-13.50	2.63	12	9.14	-107.00	550.00	2775	20230626	-47.96	1075	20231031	34.33	2775	-47.96	20230626	1075	34.33	20231031	2775	-47.96	20230626	1075	34.33	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
48	20231123	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1441	176	2	13.91	13898926180	9176727	2055.28	1511	1634	1405	1644	886	1265	1514.58	1.66	-924511	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	1820	-13.47	2.62	12	7.27	-107.00	550.00	2775	20230626	-48.07	1075	20231031	34.05	2775	-48.07	20230626	1075	34.05	20231031	2775	-48.07	20230626	1075	34.05	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
49	20231123	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1593	328	2	25.93	2624126007	1690382	378.59	1511	1603	1506	1644	886	1265	1552.39	1.66	-89451	1353	1308	1245	1200	1137	1331	1223	631	379	500	880	1	1	126298006	2012	-14.89	2.90	12	1.34	-107.00	550.00	2775	20230626	-42.59	1075	20231031	48.19	2775	-42.59	20230626	1075	48.19	20231031	2775	-42.59	20230626	1075	48.19	20231031	0.12	N	018000	500	631 억	2098182	N	N	152	N	N
50	20231122	160320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1265	63	2	5.24	348059645	283690	257.40	1200	1290	1182	1562	842	1202	1226.87	1.71	-57629	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1598	-11.82	2.30	12	0.22	-107.00	550.00	2775	20230626	-54.41	1075	20231031	17.67	2775	-54.41	20230626	1075	17.67	20231031	2775	-54.41	20230626	1075	17.67	20231031	0.13	N	018000	500	631 억	2156841	N	N	152	N	N
51	20231122	150327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1224	22	2	1.83	222596778	183651	166.63	1200	1254	1182	1562	842	1202	1212.06	1.71	-44393	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1546	-11.44	2.23	12	0.15	-107.00	550.00	2775	20230626	-55.89	1075	20231031	13.86	2775	-55.89	20230626	1075	13.86	20231031	2775	-55.89	20230626	1075	13.86	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
52	20231122	140321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1192	-10	5	-0.83	75670657	63505	57.62	1200	1207	1182	1562	842	1202	1191.57	1.71	-14115	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1505	-11.14	2.17	12	0.05	-107.00	550.00	2775	20230626	-57.05	1075	20231031	10.88	2775	-57.05	20230626	1075	10.88	20231031	2775	-57.05	20230626	1075	10.88	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
53	20231122	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1192	-10	5	-0.83	63541346	53320	48.38	1200	1207	1182	1562	842	1202	1191.70	1.71	-12875	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1505	-11.14	2.17	12	0.04	-107.00	550.00	2775	20230626	-57.05	1075	20231031	10.88	2775	-57.05	20230626	1075	10.88	20231031	2775	-57.05	20230626	1075	10.88	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
54	20231122	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1189	-13	5	-1.08	52515017	44033	39.95	1200	1207	1182	1562	842	1202	1192.63	1.71	-11388	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1502	-11.11	2.16	12	0.03	-107.00	550.00	2775	20230626	-57.15	1075	20231031	10.60	2775	-57.15	20230626	1075	10.60	20231031	2775	-57.15	20230626	1075	10.60	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
55	20231122	110344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1198	-4	5	-0.33	44579844	37379	33.91	1200	1207	1182	1562	842	1202	1192.64	1.71	-8459	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1513	-11.20	2.18	12	0.03	-107.00	550.00	2775	20230626	-56.83	1075	20231031	11.44	2775	-56.83	20230626	1075	11.44	20231031	2775	-56.83	20230626	1075	11.44	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
56	20231122	100337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-7	5	-0.58	29020230	24361	22.10	1200	1207	1182	1562	842	1202	1191.26	1.71	-8834	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1509	-11.17	2.17	12	0.02	-107.00	550.00	2775	20230626	-56.94	1075	20231031	11.16	2775	-56.94	20230626	1075	11.16	20231031	2775	-56.94	20230626	1075	11.16	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
57	20231122	090322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1205	3	2	0.25	1543629	1284	1.16	1200	1207	1200	1562	842	1202	1202.20	1.71	-997	1224	1213	1207	1196	1190	1210	1193	631	360	500	840	1	1	126298006	1522	-11.26	2.19	12	0.00	-107.00	550.00	2775	20230626	-56.58	1075	20231031	12.09	2775	-56.58	20230626	1075	12.09	20231031	2775	-56.58	20230626	1075	12.09	20231031	0.13	N	018000	500	631 억	2156841	N	N	9515	N	N
58	20231121	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1202	-2	5	-0.17	132820663	109955	105.61	1204	1218	1201	1565	843	1204	1207.95	1.71	-5858	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1518	-11.23	2.19	12	0.09	-107.00	550.00	2775	20230626	-56.68	1075	20231031	11.81	2775	-56.68	20230626	1075	11.81	20231031	2775	-56.68	20230626	1075	11.81	20231031	0.13	N	018000	500	631 억	2162699	N	N	9515	N	N
59	20231121	150324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1205	1	2	0.08	119868615	99194	95.27	1204	1218	1201	1565	843	1204	1208.43	1.71	-5822	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1522	-11.26	2.19	12	0.08	-107.00	550.00	2775	20230626	-56.58	1075	20231031	12.09	2775	-56.58	20230626	1075	12.09	20231031	2775	-56.58	20230626	1075	12.09	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
60	20231121	140320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1211	7	2	0.58	92851294	76830	73.79	1204	1218	1201	1565	843	1204	1208.53	1.71	-1116	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1529	-11.32	2.20	12	0.06	-107.00	550.00	2775	20230626	-56.36	1075	20231031	12.65	2775	-56.36	20230626	1075	12.65	20231031	2775	-56.36	20230626	1075	12.65	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
61	20231121	130321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	6	2	0.50	83006552	68713	66.00	1204	1218	1201	1565	843	1204	1208.02	1.71	814	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1528	-11.31	2.20	12	0.05	-107.00	550.00	2775	20230626	-56.40	1075	20231031	12.56	2775	-56.40	20230626	1075	12.56	20231031	2775	-56.40	20230626	1075	12.56	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
62	20231121	120319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1205	1	2	0.08	73620102	60934	58.52	1204	1218	1201	1565	843	1204	1208.19	1.71	-1272	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1522	-11.26	2.19	12	0.05	-107.00	550.00	2775	20230626	-56.58	1075	20231031	12.09	2775	-56.58	20230626	1075	12.09	20231031	2775	-56.58	20230626	1075	12.09	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
63	20231121	110319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1215	11	2	0.91	53587438	44350	42.60	1204	1218	1201	1565	843	1204	1208.28	1.71	347	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1535	-11.36	2.21	12	0.04	-107.00	550.00	2775	20230626	-56.22	1075	20231031	13.02	2775	-56.22	20230626	1075	13.02	20231031	2775	-56.22	20230626	1075	13.02	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
64	20231121	100313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1212	8	2	0.66	43090953	35708	34.30	1204	1213	1201	1565	843	1204	1206.76	1.71	-2040	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1531	-11.33	2.20	12	0.03	-107.00	550.00	2775	20230626	-56.32	1075	20231031	12.74	2775	-56.32	20230626	1075	12.74	20231031	2775	-56.32	20230626	1075	12.74	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
65	20231121	090316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1210	6	2	0.50	4088728	3391	3.26	1204	1210	1204	1565	843	1204	1205.76	1.71	-49	1234	1218	1199	1183	1164	1227	1192	631	361	500	840	1	1	126298006	1528	-11.31	2.20	12	0.00	-107.00	550.00	2775	20230626	-56.40	1075	20231031	12.56	2775	-56.40	20230626	1075	12.56	20231031	2775	-56.40	20230626	1075	12.56	20231031	0.13	N	018000	500	631 억	2162699	N	N	124	N	N
66	20231120	160317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1204	11	2	0.92	125193332	104118	50.36	1193	1215	1180	1550	836	1193	1202.42	1.69	25260	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1521	-11.25	2.19	12	0.08	-107.00	550.00	2775	20230626	-56.61	1075	20231031	12.00	2775	-56.61	20230626	1075	12.00	20231031	2775	-56.61	20230626	1075	12.00	20231031	0.13	N	018000	500	631 억	2137367	N	N	124	N	N
67	20231120	150320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1204	11	2	0.92	119001305	98961	47.87	1193	1215	1180	1550	836	1193	1202.51	1.69	23924	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1521	-11.25	2.19	12	0.08	-107.00	550.00	2775	20230626	-56.61	1075	20231031	12.00	2775	-56.61	20230626	1075	12.00	20231031	2775	-56.61	20230626	1075	12.00	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
68	20231120	140320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1203	10	2	0.84	97640742	81176	39.26	1193	1215	1180	1550	836	1193	1202.83	1.69	24086	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1519	-11.24	2.19	12	0.06	-107.00	550.00	2775	20230626	-56.65	1075	20231031	11.91	2775	-56.65	20230626	1075	11.91	20231031	2775	-56.65	20230626	1075	11.91	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
69	20231120	130317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1206	13	2	1.09	87083930	72398	35.02	1193	1215	1180	1550	836	1193	1202.85	1.69	23821	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1523	-11.27	2.19	12	0.06	-107.00	550.00	2775	20230626	-56.54	1075	20231031	12.19	2775	-56.54	20230626	1075	12.19	20231031	2775	-56.54	20230626	1075	12.19	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
70	20231120	120317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	16	2	1.34	78631971	65377	31.62	1193	1215	1180	1550	836	1193	1202.75	1.69	23935	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1527	-11.30	2.20	12	0.05	-107.00	550.00	2775	20230626	-56.43	1075	20231031	12.47	2775	-56.43	20230626	1075	12.47	20231031	2775	-56.43	20230626	1075	12.47	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
71	20231120	110317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1207	14	2	1.17	69734445	57996	28.05	1193	1215	1180	1550	836	1193	1202.40	1.69	23529	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1524	-11.28	2.19	12	0.05	-107.00	550.00	2775	20230626	-56.50	1075	20231031	12.28	2775	-56.50	20230626	1075	12.28	20231031	2775	-56.50	20230626	1075	12.28	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
72	20231120	100317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1209	16	2	1.34	46087911	38441	18.59	1193	1215	1180	1550	836	1193	1198.93	1.69	11081	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1527	-11.30	2.20	12	0.03	-107.00	550.00	2775	20230626	-56.43	1075	20231031	12.47	2775	-56.43	20230626	1075	12.47	20231031	2775	-56.43	20230626	1075	12.47	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
73	20231120	090318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	2	2	0.17	2523015	2120	1.03	1193	1197	1181	1550	836	1193	1190.10	1.69	-1200	1259	1226	1201	1168	1143	1213	1155	631	357	500	830	1	1	126298006	1509	-11.17	2.17	12	0.00	-107.00	550.00	2775	20230626	-56.94	1075	20231031	11.16	2775	-56.94	20230626	1075	11.16	20231031	2775	-56.94	20230626	1075	11.16	20231031	0.13	N	018000	500	631 억	2137367	N	N	0	N	N
74	20231117	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	-41	5	-3.32	245028026	206266	61.24	1234	1234	1176	1604	864	1234	1187.92	1.79	-115363	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1507	-11.15	2.17	12	0.16	-107.00	550.00	2775	20230626	-57.01	1075	20231031	10.98	2775	-57.01	20230626	1075	10.98	20231031	2775	-57.01	20230626	1075	10.98	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
75	20231117	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1182	-52	5	-4.21	227831626	191790	56.94	1234	1234	1176	1604	864	1234	1187.92	1.79	-105296	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1493	-11.05	2.15	12	0.15	-107.00	550.00	2775	20230626	-57.41	1075	20231031	9.95	2775	-57.41	20230626	1075	9.95	20231031	2775	-57.41	20230626	1075	9.95	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
76	20231117	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1181	-53	5	-4.29	208488154	175381	52.07	1234	1234	1176	1604	864	1234	1188.77	1.79	-91524	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1492	-11.04	2.15	12	0.14	-107.00	550.00	2775	20230626	-57.44	1075	20231031	9.86	2775	-57.44	20230626	1075	9.86	20231031	2775	-57.44	20230626	1075	9.86	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
77	20231117	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1180	-54	5	-4.38	181516658	152489	45.27	1234	1234	1177	1604	864	1234	1190.36	1.79	-87820	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1490	-11.03	2.15	12	0.12	-107.00	550.00	2775	20230626	-57.48	1075	20231031	9.77	2775	-57.48	20230626	1075	9.77	20231031	2775	-57.48	20230626	1075	9.77	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
78	20231117	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1179	-55	5	-4.46	149687137	125499	37.26	1234	1234	1179	1604	864	1234	1192.74	1.79	-70054	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1489	-11.02	2.14	12	0.10	-107.00	550.00	2775	20230626	-57.51	1075	20231031	9.67	2775	-57.51	20230626	1075	9.67	20231031	2775	-57.51	20230626	1075	9.67	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
79	20231117	110325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1186	-48	5	-3.89	123850663	103669	30.78	1234	1234	1179	1604	864	1234	1194.67	1.79	-50720	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1498	-11.08	2.16	12	0.08	-107.00	550.00	2775	20230626	-57.26	1075	20231031	10.33	2775	-57.26	20230626	1075	10.33	20231031	2775	-57.26	20230626	1075	10.33	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
80	20231117	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1196	-38	5	-3.08	66141413	55009	16.33	1234	1234	1192	1604	864	1234	1202.37	1.79	-24182	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1511	-11.18	2.17	12	0.04	-107.00	550.00	2775	20230626	-56.90	1075	20231031	11.26	2775	-56.90	20230626	1075	11.26	20231031	2775	-56.90	20230626	1075	11.26	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
81	20231117	090325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1218	-16	5	-1.30	8442366	6947	2.06	1234	1234	1200	1604	864	1234	1215.25	1.79	1537	1275	1254	1214	1193	1153	1265	1204	631	370	500	860	1	1	126298006	1538	-11.38	2.21	12	0.01	-107.00	550.00	2775	20230626	-56.11	1075	20231031	13.30	2775	-56.11	20230626	1075	13.30	20231031	2775	-56.11	20230626	1075	13.30	20231031	0.14	N	018000	500	631 억	2257730	N	N	150	N	N
82	20231116	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1229	44	2	3.71	386031879	317430	105.32	1186	1234	1174	1540	830	1185	1216.12	1.82	-35857	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1552	-11.49	2.23	12	0.25	-107.00	550.00	2775	20230626	-55.71	1075	20231031	14.33	2775	-55.71	20230626	1075	14.33	20231031	2775	-55.71	20230626	1075	14.33	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
83	20231116	150323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1223	38	2	3.21	321374545	264826	87.87	1186	1231	1174	1540	830	1185	1213.53	1.82	-30119	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1545	-11.43	2.22	12	0.21	-107.00	550.00	2775	20230626	-55.93	1075	20231031	13.77	2775	-55.93	20230626	1075	13.77	20231031	2775	-55.93	20230626	1075	13.77	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
84	20231116	140320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1230	45	2	3.80	286824221	236663	78.52	1186	1231	1174	1540	830	1185	1211.95	1.82	-21897	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1553	-11.50	2.24	12	0.19	-107.00	550.00	2775	20230626	-55.68	1075	20231031	14.42	2775	-55.68	20230626	1075	14.42	20231031	2775	-55.68	20230626	1075	14.42	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
85	20231116	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	40	2	3.38	240602937	199026	66.03	1186	1231	1174	1540	830	1185	1208.90	1.82	-19718	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1547	-11.45	2.23	12	0.16	-107.00	550.00	2775	20230626	-55.86	1075	20231031	13.95	2775	-55.86	20230626	1075	13.95	20231031	2775	-55.86	20230626	1075	13.95	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
86	20231116	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1222	37	2	3.12	199532977	165494	54.91	1186	1231	1174	1540	830	1185	1205.68	1.82	-14876	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1543	-11.42	2.22	12	0.13	-107.00	550.00	2775	20230626	-55.96	1075	20231031	13.67	2775	-55.96	20230626	1075	13.67	20231031	2775	-55.96	20230626	1075	13.67	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
87	20231116	110321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	10	2	0.84	72693503	61122	20.28	1186	1200	1174	1540	830	1185	1189.32	1.82	-13102	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1509	-11.17	2.17	12	0.05	-107.00	550.00	2775	20230626	-56.94	1075	20231031	11.16	2775	-56.94	20230626	1075	11.16	20231031	2775	-56.94	20230626	1075	11.16	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
88	20231116	100321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1182	-3	5	-0.25	7208831	6083	2.02	1186	1189	1182	1540	830	1185	1185.08	1.82	-5753	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1493	-11.05	2.15	12	0.00	-107.00	550.00	2775	20230626	-57.41	1075	20231031	9.95	2775	-57.41	20230626	1075	9.95	20231031	2775	-57.41	20230626	1075	9.95	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
89	20231116	090320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1185	0	3	0.00	0	0	0.00	0	0	0	1540	830	1185	0.00	1.82	0	1232	1208	1180	1156	1128	1220	1168	631	355	500	820	1	1	126298006	1497	-11.07	2.15	12	0.00	-107.00	550.00	2775	20230626	-57.30	1075	20231031	10.23	2775	-57.30	20230626	1075	10.23	20231031	2775	-57.30	20230626	1075	10.23	20231031	0.14	N	018000	500	631 억	2294051	N	N	144	N	N
90	20231115	160305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1185	43	2	3.77	357372083	301027	257.87	1152	1204	1152	1484	800	1142	1187.21	1.74	97007	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1497	-11.07	2.15	12	0.24	-107.00	550.00	2775	20230626	-57.30	1075	20231031	10.23	2775	-57.30	20230626	1075	10.23	20231031	2775	-57.30	20230626	1075	10.23	20231031	0.18	N	018000	500	631 억	2197209	N	N	144	N	N
91	20231115	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1179	37	2	3.24	348186720	293269	251.23	1152	1204	1152	1484	800	1142	1187.29	1.74	99983	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1489	-11.02	2.14	12	0.23	-107.00	550.00	2775	20230626	-57.51	1075	20231031	9.67	2775	-57.51	20230626	1075	9.67	20231031	2775	-57.51	20230626	1075	9.67	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
92	20231115	140328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1177	35	2	3.06	316371826	266238	228.07	1152	1204	1152	1484	800	1142	1188.34	1.74	79130	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1487	-11.00	2.14	12	0.21	-107.00	550.00	2775	20230626	-57.59	1075	20231031	9.49	2775	-57.59	20230626	1075	9.49	20231031	2775	-57.59	20230626	1075	9.49	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
93	20231115	130327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1177	35	2	3.06	301682302	253768	217.39	1152	1204	1152	1484	800	1142	1188.85	1.74	75487	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1487	-11.00	2.14	12	0.20	-107.00	550.00	2775	20230626	-57.59	1075	20231031	9.49	2775	-57.59	20230626	1075	9.49	20231031	2775	-57.59	20230626	1075	9.49	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
94	20231115	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1184	42	2	3.68	284357846	239070	204.80	1152	1204	1152	1484	800	1142	1189.47	1.74	79732	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1495	-11.07	2.15	12	0.19	-107.00	550.00	2775	20230626	-57.33	1075	20231031	10.14	2775	-57.33	20230626	1075	10.14	20231031	2775	-57.33	20230626	1075	10.14	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
95	20231115	110330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1185	43	2	3.77	272221504	228814	196.01	1152	1204	1152	1484	800	1142	1189.75	1.74	75942	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1497	-11.07	2.15	12	0.18	-107.00	550.00	2775	20230626	-57.30	1075	20231031	10.23	2775	-57.30	20230626	1075	10.23	20231031	2775	-57.30	20230626	1075	10.23	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
96	20231115	100326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1200	58	2	5.08	213855235	179942	154.15	1152	1204	1152	1484	800	1142	1188.52	1.74	76631	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1516	-11.21	2.18	12	0.14	-107.00	550.00	2775	20230626	-56.76	1075	20231031	11.63	2775	-56.76	20230626	1075	11.63	20231031	2775	-56.76	20230626	1075	11.63	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
97	20231115	090324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1167	25	2	2.19	10824248	9327	7.99	1152	1168	1152	1484	800	1142	1160.93	1.74	3678	1161	1151	1134	1124	1107	1156	1129	631	342	500	790	1	1	126298006	1474	-10.91	2.12	12	0.01	-107.00	550.00	2775	20230626	-57.95	1075	20231031	8.56	2775	-57.95	20230626	1075	8.56	20231031	2775	-57.95	20230626	1075	8.56	20231031	0.18	N	018000	500	631 억	2197209	N	N	0	N	N
98	20231114	160322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1142	25	2	2.24	131844694	116125	80.80	1118	1144	1117	1452	782	1117	1135.40	1.73	57403	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1442	-10.67	2.08	12	0.09	-107.00	550.00	2775	20230626	-58.85	1075	20231031	6.23	2775	-58.85	20230626	1075	6.23	20231031	2775	-58.85	20230626	1075	6.23	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
99	20231114	150322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1138	21	2	1.88	128699448	113369	78.88	1118	1144	1117	1452	782	1117	1135.26	1.73	57486	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1437	-10.64	2.07	12	0.09	-107.00	550.00	2775	20230626	-58.99	1075	20231031	5.86	2775	-58.99	20230626	1075	5.86	20231031	2775	-58.99	20230626	1075	5.86	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
100	20231114	140323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1140	23	2	2.06	102538568	90404	62.90	1118	1144	1117	1452	782	1117	1134.26	1.73	51981	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1440	-10.65	2.07	12	0.07	-107.00	550.00	2775	20230626	-58.92	1075	20231031	6.05	2775	-58.92	20230626	1075	6.05	20231031	2775	-58.92	20230626	1075	6.05	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
101	20231114	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1140	23	2	2.06	95623611	84338	58.68	1118	1144	1117	1452	782	1117	1133.85	1.73	48513	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1440	-10.65	2.07	12	0.07	-107.00	550.00	2775	20230626	-58.92	1075	20231031	6.05	2775	-58.92	20230626	1075	6.05	20231031	2775	-58.92	20230626	1075	6.05	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
102	20231114	120323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1138	21	2	1.88	74381391	65715	45.72	1118	1143	1117	1452	782	1117	1131.92	1.73	38483	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1437	-10.64	2.07	12	0.05	-107.00	550.00	2775	20230626	-58.99	1075	20231031	5.86	2775	-58.99	20230626	1075	5.86	20231031	2775	-58.99	20230626	1075	5.86	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
103	20231114	110326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1138	21	2	1.88	69208014	61172	42.56	1118	1143	1117	1452	782	1117	1131.41	1.73	37827	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1437	-10.64	2.07	12	0.05	-107.00	550.00	2775	20230626	-58.99	1075	20231031	5.86	2775	-58.99	20230626	1075	5.86	20231031	2775	-58.99	20230626	1075	5.86	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
104	20231114	100324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1135	18	2	1.61	42642447	37826	26.32	1118	1136	1117	1452	782	1117	1127.39	1.73	20270	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1433	-10.61	2.06	12	0.03	-107.00	550.00	2775	20230626	-59.10	1075	20231031	5.58	2775	-59.10	20230626	1075	5.58	20231031	2775	-59.10	20230626	1075	5.58	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
105	20231114	090321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1129	12	2	1.07	1274096	1133	0.79	1118	1129	1118	1452	782	1117	1126.15	1.73	-181	1159	1137	1125	1103	1091	1132	1098	631	335	500	780	1	1	126298006	1426	-10.55	2.05	12	0.00	-107.00	550.00	2775	20230626	-59.32	1075	20231031	5.02	2775	-59.32	20230626	1075	5.02	20231031	2775	-59.32	20230626	1075	5.02	20231031	0.19	N	018000	500	631 억	2184029	N	N	0	N	N
106	20231113	160319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	-18	5	-1.59	159128841	141794	100.22	1138	1147	1113	1475	795	1135	1122.26	1.75	-20807	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1411	-10.44	2.03	12	0.11	-107.00	550.00	2775	20230626	-59.75	1075	20231031	3.91	2775	-59.75	20230626	1075	3.91	20231031	2775	-59.75	20230626	1075	3.91	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
107	20231113	150318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	-21	5	-1.85	147325049	131222	92.75	1138	1147	1113	1475	795	1135	1122.72	1.75	-21360	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1407	-10.41	2.03	12	0.10	-107.00	550.00	2775	20230626	-59.86	1075	20231031	3.63	2775	-59.86	20230626	1075	3.63	20231031	2775	-59.86	20230626	1075	3.63	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
108	20231113	140317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1114	-21	5	-1.85	132511216	117931	83.35	1138	1147	1113	1475	795	1135	1123.63	1.75	-16783	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1407	-10.41	2.03	12	0.09	-107.00	550.00	2775	20230626	-59.86	1075	20231031	3.63	2775	-59.86	20230626	1075	3.63	20231031	2775	-59.86	20230626	1075	3.63	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
109	20231113	130316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1116	-19	5	-1.67	113115007	100535	71.06	1138	1147	1113	1475	795	1135	1125.13	1.75	-12700	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1409	-10.43	2.03	12	0.08	-107.00	550.00	2775	20230626	-59.78	1075	20231031	3.81	2775	-59.78	20230626	1075	3.81	20231031	2775	-59.78	20230626	1075	3.81	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
110	20231113	120317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	-18	5	-1.59	93865417	83262	58.85	1138	1147	1116	1475	795	1135	1127.35	1.75	-8843	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1411	-10.44	2.03	12	0.07	-107.00	550.00	2775	20230626	-59.75	1075	20231031	3.91	2775	-59.75	20230626	1075	3.91	20231031	2775	-59.75	20230626	1075	3.91	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
111	20231113	110315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1124	-11	5	-0.97	60235323	53201	37.60	1138	1147	1121	1475	795	1135	1132.22	1.75	9304	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1420	-10.50	2.04	12	0.04	-107.00	550.00	2775	20230626	-59.50	1075	20231031	4.56	2775	-59.50	20230626	1075	4.56	20231031	2775	-59.50	20230626	1075	4.56	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
112	20231113	100315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1136	1	2	0.09	37130211	32664	23.09	1138	1147	1128	1475	795	1135	1136.73	1.75	9421	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1435	-10.62	2.07	12	0.03	-107.00	550.00	2775	20230626	-59.06	1075	20231031	5.67	2775	-59.06	20230626	1075	5.67	20231031	2775	-59.06	20230626	1075	5.67	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
113	20231113	090317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1147	12	2	1.06	7189834	6302	4.45	1138	1147	1138	1475	795	1135	1140.88	1.75	5006	1181	1158	1144	1121	1107	1151	1114	631	340	500	790	1	1	126298006	1449	-10.72	2.09	12	0.00	-107.00	550.00	2775	20230626	-58.67	1075	20231031	6.70	2775	-58.67	20230626	1075	6.70	20231031	2775	-58.67	20230626	1075	6.70	20231031	0.20	N	018000	500	631 억	2204829	N	N	0	N	N
114	20231110	160318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1135	-40	5	-3.40	160806932	141023	71.65	1162	1167	1130	1527	823	1175	1140.29	1.79	-58009	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1433	-10.61	2.06	12	0.11	-107.00	550.00	2775	20230626	-59.10	1075	20231031	5.58	2775	-59.10	20230626	1075	5.58	20231031	2775	-59.10	20230626	1075	5.58	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
115	20231110	150322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1133	-42	5	-3.57	147179388	129004	65.54	1162	1167	1130	1527	823	1175	1140.89	1.79	-53295	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1431	-10.59	2.06	12	0.10	-107.00	550.00	2775	20230626	-59.17	1075	20231031	5.40	2775	-59.17	20230626	1075	5.40	20231031	2775	-59.17	20230626	1075	5.40	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
116	20231110	140319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1134	-41	5	-3.49	124894463	109336	55.55	1162	1167	1130	1527	823	1175	1142.30	1.79	-48086	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1432	-10.60	2.06	12	0.09	-107.00	550.00	2775	20230626	-59.14	1075	20231031	5.49	2775	-59.14	20230626	1075	5.49	20231031	2775	-59.14	20230626	1075	5.49	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
117	20231110	130321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1132	-43	5	-3.66	108976331	95272	48.40	1162	1167	1132	1527	823	1175	1143.84	1.79	-46299	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1430	-10.58	2.06	12	0.08	-107.00	550.00	2775	20230626	-59.21	1075	20231031	5.30	2775	-59.21	20230626	1075	5.30	20231031	2775	-59.21	20230626	1075	5.30	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
118	20231110	120320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1138	-37	5	-3.15	95128913	83087	42.21	1162	1167	1135	1527	823	1175	1144.93	1.79	-38877	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1437	-10.64	2.07	12	0.07	-107.00	550.00	2775	20230626	-58.99	1075	20231031	5.86	2775	-58.99	20230626	1075	5.86	20231031	2775	-58.99	20230626	1075	5.86	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
119	20231110	110318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1140	-35	5	-2.98	61265114	53335	27.10	1162	1167	1135	1527	823	1175	1148.68	1.79	-26048	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1440	-10.65	2.07	12	0.04	-107.00	550.00	2775	20230626	-58.92	1075	20231031	6.05	2775	-58.92	20230626	1075	6.05	20231031	2775	-58.92	20230626	1075	6.05	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
120	20231110	100320	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1147	-28	5	-2.38	53355346	46414	23.58	1162	1167	1135	1527	823	1175	1149.55	1.79	-23441	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1449	-10.72	2.09	12	0.04	-107.00	550.00	2775	20230626	-58.67	1075	20231031	6.70	2775	-58.67	20230626	1075	6.70	20231031	2775	-58.67	20230626	1075	6.70	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
121	20231110	090316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1161	-14	5	-1.19	12114980	10476	5.32	1162	1163	1150	1527	823	1175	1156.45	1.79	-6432	1208	1191	1177	1160	1146	1200	1169	631	352	500	820	1	1	126298006	1466	-10.85	2.11	12	0.01	-107.00	550.00	2775	20230626	-58.16	1075	20231031	8.00	2775	-58.16	20230626	1075	8.00	20231031	2775	-58.16	20230626	1075	8.00	20231031	0.19	N	018000	500	631 억	2265735	N	N	0	N	N
122	20231109	160312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1175	5	2	0.43	231829502	196651	136.22	1170	1194	1163	1521	819	1170	1178.89	1.82	-39082	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1484	-10.98	2.14	12	0.16	-107.00	550.00	2775	20230626	-57.66	1075	20231031	9.30	2775	-57.66	20230626	1075	9.30	20231031	2775	-57.66	20230626	1075	9.30	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
123	20231109	150314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1176	6	2	0.51	224846217	190717	132.11	1170	1194	1163	1521	819	1170	1178.95	1.82	-37456	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1485	-10.99	2.14	12	0.15	-107.00	550.00	2775	20230626	-57.62	1075	20231031	9.40	2775	-57.62	20230626	1075	9.40	20231031	2775	-57.62	20230626	1075	9.40	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
124	20231109	140312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1177	7	2	0.60	211735947	179593	124.40	1170	1194	1163	1521	819	1170	1178.98	1.82	-35722	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1487	-11.00	2.14	12	0.14	-107.00	550.00	2775	20230626	-57.59	1075	20231031	9.49	2775	-57.59	20230626	1075	9.49	20231031	2775	-57.59	20230626	1075	9.49	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
125	20231109	130313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1179	9	2	0.77	200737560	170261	117.94	1170	1194	1163	1521	819	1170	1179.00	1.82	-32843	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1489	-11.02	2.14	12	0.13	-107.00	550.00	2775	20230626	-57.51	1075	20231031	9.67	2775	-57.51	20230626	1075	9.67	20231031	2775	-57.51	20230626	1075	9.67	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
126	20231109	120314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1182	12	2	1.03	173956693	147561	102.21	1170	1194	1163	1521	819	1170	1178.88	1.82	-22648	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1493	-11.05	2.15	12	0.12	-107.00	550.00	2775	20230626	-57.41	1075	20231031	9.95	2775	-57.41	20230626	1075	9.95	20231031	2775	-57.41	20230626	1075	9.95	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
127	20231109	110314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1179	9	2	0.77	129004421	109647	75.95	1170	1194	1163	1521	819	1170	1176.54	1.82	-29162	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1489	-11.02	2.14	12	0.09	-107.00	550.00	2775	20230626	-57.51	1075	20231031	9.67	2775	-57.51	20230626	1075	9.67	20231031	2775	-57.51	20230626	1075	9.67	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
128	20231109	100311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1163	-7	5	-0.60	83102871	70719	48.99	1170	1194	1163	1521	819	1170	1175.11	1.82	-44732	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1469	-10.87	2.11	12	0.06	-107.00	550.00	2775	20230626	-58.09	1075	20231031	8.19	2775	-58.09	20230626	1075	8.19	20231031	2775	-58.09	20230626	1075	8.19	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
129	20231109	090312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1193	23	2	1.97	10047240	8484	5.88	1170	1194	1170	1521	819	1170	1184.26	1.82	-2839	1191	1180	1172	1161	1153	1186	1167	631	351	500	810	1	1	126298006	1507	-11.15	2.17	12	0.01	-107.00	550.00	2775	20230626	-57.01	1075	20231031	10.98	2775	-57.01	20230626	1075	10.98	20231031	2775	-57.01	20230626	1075	10.98	20231031	0.19	N	018000	500	631 억	2304817	N	N	2	N	N
130	20231108	160311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1170	5	2	0.43	167986204	143243	69.02	1165	1183	1164	1514	816	1165	1172.74	1.86	-47036	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1478	-10.93	2.13	12	0.11	-107.00	550.00	2775	20230626	-57.84	1075	20231031	8.84	2775	-57.84	20230626	1075	8.84	20231031	2775	-57.84	20230626	1075	8.84	20231031	0.20	N	018000	500	631 억	2351789	N	N	2	N	N
131	20231108	150313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1167	2	2	0.17	156384185	133299	64.23	1165	1183	1164	1514	816	1165	1173.18	1.86	-42088	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1474	-10.91	2.12	12	0.11	-107.00	550.00	2775	20230626	-57.95	1075	20231031	8.56	2775	-57.95	20230626	1075	8.56	20231031	2775	-57.95	20230626	1075	8.56	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
132	20231108	140311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1170	5	2	0.43	120901797	102910	49.59	1165	1183	1164	1514	816	1165	1174.83	1.86	-20772	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1478	-10.93	2.13	12	0.08	-107.00	550.00	2775	20230626	-57.84	1075	20231031	8.84	2775	-57.84	20230626	1075	8.84	20231031	2775	-57.84	20230626	1075	8.84	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
133	20231108	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1168	3	2	0.26	112094492	95371	45.95	1165	1183	1164	1514	816	1165	1175.35	1.86	-15629	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1475	-10.92	2.12	12	0.08	-107.00	550.00	2775	20230626	-57.91	1075	20231031	8.65	2775	-57.91	20230626	1075	8.65	20231031	2775	-57.91	20230626	1075	8.65	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
134	20231108	120313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1174	9	2	0.77	90175947	76630	36.92	1165	1183	1164	1514	816	1165	1176.77	1.86	749	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1483	-10.97	2.13	12	0.06	-107.00	550.00	2775	20230626	-57.69	1075	20231031	9.21	2775	-57.69	20230626	1075	9.21	20231031	2775	-57.69	20230626	1075	9.21	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
135	20231108	110311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1175	10	2	0.86	78333304	66534	32.06	1165	1183	1164	1514	816	1165	1177.34	1.86	989	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1484	-10.98	2.14	12	0.05	-107.00	550.00	2775	20230626	-57.66	1075	20231031	9.30	2775	-57.66	20230626	1075	9.30	20231031	2775	-57.66	20230626	1075	9.30	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
136	20231108	100311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1171	6	2	0.52	64353856	54610	26.31	1165	1183	1164	1514	816	1165	1178.43	1.86	1924	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1479	-10.94	2.13	12	0.04	-107.00	550.00	2775	20230626	-57.80	1075	20231031	8.93	2775	-57.80	20230626	1075	8.93	20231031	2775	-57.80	20230626	1075	8.93	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
137	20231108	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1172	7	2	0.60	1789572	1534	0.74	1165	1172	1164	1514	816	1165	1166.60	1.86	368	1239	1202	1181	1144	1123	1191	1133	631	349	500	810	1	1	126298006	1480	-10.95	2.13	12	0.00	-107.00	550.00	2775	20230626	-57.77	1075	20231031	9.02	2775	-57.77	20230626	1075	9.02	20231031	2775	-57.77	20230626	1075	9.02	20231031	0.20	N	018000	500	631 억	2351789	N	N	776	N	N
138	20231107	160311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1165	-46	5	-3.80	244405584	207331	48.64	1215	1218	1160	1574	848	1211	1178.87	1.91	-62790	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1471	-10.89	2.12	12	0.16	-107.00	550.00	2775	20230626	-58.02	1075	20231031	8.37	2775	-58.02	20230626	1075	8.37	20231031	2775	-58.02	20230626	1075	8.37	20231031	0.20	N	018000	500	631 억	2414497	N	N	776	N	N
139	20231107	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1166	-45	5	-3.72	237559516	201449	47.26	1215	1218	1160	1574	848	1211	1179.25	1.91	-59697	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1473	-10.90	2.12	12	0.16	-107.00	550.00	2775	20230626	-57.98	1075	20231031	8.47	2775	-57.98	20230626	1075	8.47	20231031	2775	-57.98	20230626	1075	8.47	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
140	20231107	140313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1164	-47	5	-3.88	226784228	192194	45.09	1215	1218	1160	1574	848	1211	1179.97	1.91	-53974	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1470	-10.88	2.12	12	0.15	-107.00	550.00	2775	20230626	-58.05	1075	20231031	8.28	2775	-58.05	20230626	1075	8.28	20231031	2775	-58.05	20230626	1075	8.28	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
141	20231107	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1172	-39	5	-3.22	201928630	170815	40.07	1215	1218	1160	1574	848	1211	1182.14	1.91	-50247	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1480	-10.95	2.13	12	0.14	-107.00	550.00	2775	20230626	-57.77	1075	20231031	9.02	2775	-57.77	20230626	1075	9.02	20231031	2775	-57.77	20230626	1075	9.02	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
142	20231107	120310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1170	-41	5	-3.39	182271776	153925	36.11	1215	1218	1167	1574	848	1211	1184.16	1.91	-39467	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1478	-10.93	2.13	12	0.12	-107.00	550.00	2775	20230626	-57.84	1075	20231031	8.84	2775	-57.84	20230626	1075	8.84	20231031	2775	-57.84	20230626	1075	8.84	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
143	20231107	110310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1180	-31	5	-2.56	131554452	110676	25.96	1215	1218	1174	1574	848	1211	1188.64	1.91	-13543	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1490	-11.03	2.15	12	0.09	-107.00	550.00	2775	20230626	-57.48	1075	20231031	9.77	2775	-57.48	20230626	1075	9.77	20231031	2775	-57.48	20230626	1075	9.77	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
144	20231107	100314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1200	-11	5	-0.91	101815335	85531	20.06	1215	1218	1174	1574	848	1211	1190.39	1.91	-7838	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1516	-11.21	2.18	12	0.07	-107.00	550.00	2775	20230626	-56.76	1075	20231031	11.63	2775	-56.76	20230626	1075	11.63	20231031	2775	-56.76	20230626	1075	11.63	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
145	20231107	090307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1195	-16	5	-1.32	19061179	15725	3.69	1215	1218	1190	1574	848	1211	1212.16	1.91	-13545	1287	1249	1197	1159	1107	1268	1178	631	363	500	840	1	1	126298006	1509	-11.17	2.17	12	0.01	-107.00	550.00	2775	20230626	-56.94	1075	20231031	11.16	2775	-56.94	20230626	1075	11.16	20231031	2775	-56.94	20230626	1075	11.16	20231031	0.20	N	018000	500	631 억	2414497	N	N	695	N	N
146	20231106	160305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1211	69	2	6.04	508448546	424749	145.04	1168	1235	1145	1484	800	1142	1197.05	1.92	-13434	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1529	-11.32	2.20	12	0.34	-107.00	550.00	2775	20230626	-56.36	1075	20231031	12.65	2775	-56.36	20230626	1075	12.65	20231031	2775	-56.36	20230626	1075	12.65	20231031	0.20	N	018000	500	631 억	2427713	N	N	695	N	N
147	20231106	150306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1211	69	2	6.04	497227737	415485	141.88	1168	1235	1145	1484	800	1142	1196.74	1.92	-11136	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1529	-11.32	2.20	12	0.33	-107.00	550.00	2775	20230626	-56.36	1075	20231031	12.65	2775	-56.36	20230626	1075	12.65	20231031	2775	-56.36	20230626	1075	12.65	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
148	20231106	140305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1219	77	2	6.74	473034003	395478	135.05	1168	1235	1145	1484	800	1142	1196.11	1.92	-11418	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1540	-11.39	2.22	12	0.31	-107.00	550.00	2775	20230626	-56.07	1075	20231031	13.40	2775	-56.07	20230626	1075	13.40	20231031	2775	-56.07	20230626	1075	13.40	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
149	20231106	130308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1225	83	2	7.27	439136575	367662	125.55	1168	1235	1145	1484	800	1142	1194.40	1.92	-10758	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1547	-11.45	2.23	12	0.29	-107.00	550.00	2775	20230626	-55.86	1075	20231031	13.95	2775	-55.86	20230626	1075	13.95	20231031	2775	-55.86	20230626	1075	13.95	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
150	20231106	120307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1208	66	2	5.78	362424361	304520	103.99	1168	1235	1145	1484	800	1142	1190.15	1.92	-3023	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1526	-11.29	2.20	12	0.24	-107.00	550.00	2775	20230626	-56.47	1075	20231031	12.37	2775	-56.47	20230626	1075	12.37	20231031	2775	-56.47	20230626	1075	12.37	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
151	20231106	110307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1194	52	2	4.55	178373176	151976	51.90	1168	1199	1145	1484	800	1142	1173.69	1.92	19515	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1508	-11.16	2.17	12	0.12	-107.00	550.00	2775	20230626	-56.97	1075	20231031	11.07	2775	-56.97	20230626	1075	11.07	20231031	2775	-56.97	20230626	1075	11.07	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
152	20231106	100253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1174	32	2	2.80	102116222	87686	29.94	1168	1175	1145	1484	800	1142	1164.57	1.92	532	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1483	-10.97	2.13	12	0.07	-107.00	550.00	2775	20230626	-57.69	1075	20231031	9.21	2775	-57.69	20230626	1075	9.21	20231031	2775	-57.69	20230626	1075	9.21	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
153	20231106	090307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1170	28	2	2.45	7500542	6420	2.19	1168	1175	1145	1484	800	1142	1168.31	1.92	-1967	1163	1152	1132	1121	1101	1158	1127	631	342	500	790	1	1	126298006	1478	-10.93	2.13	12	0.01	-107.00	550.00	2775	20230626	-57.84	1075	20231031	8.84	2775	-57.84	20230626	1075	8.84	20231031	2775	-57.84	20230626	1075	8.84	20231031	0.20	N	018000	500	631 억	2427713	N	N	9	N	N
154	20231103	160302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1142	29	2	2.61	326583780	288685	171.82	1116	1143	1112	1446	780	1113	1131.25	1.82	127242	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1442	-10.67	2.08	12	0.23	-107.00	550.00	2775	20230626	-58.85	1075	20231031	6.23	2775	-58.85	20230626	1075	6.23	20231031	2775	-58.85	20230626	1075	6.23	20231031	0.19	N	018000	500	631 억	2298131	N	N	9	N	N
155	20231103	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1142	29	2	2.61	316287448	279659	166.45	1116	1143	1112	1446	780	1113	1130.98	1.82	125387	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1442	-10.67	2.08	12	0.22	-107.00	550.00	2775	20230626	-58.85	1075	20231031	6.23	2775	-58.85	20230626	1075	6.23	20231031	2775	-58.85	20230626	1075	6.23	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
156	20231103	140304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1130	17	2	1.53	156108303	138353	82.35	1116	1140	1112	1446	780	1113	1128.33	1.82	25341	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1427	-10.56	2.05	12	0.11	-107.00	550.00	2775	20230626	-59.28	1075	20231031	5.12	2775	-59.28	20230626	1075	5.12	20231031	2775	-59.28	20230626	1075	5.12	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
157	20231103	130302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1139	26	2	2.34	96863201	85993	51.18	1116	1140	1112	1446	780	1113	1126.41	1.82	20880	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1439	-10.64	2.07	12	0.07	-107.00	550.00	2775	20230626	-58.95	1075	20231031	5.95	2775	-58.95	20230626	1075	5.95	20231031	2775	-58.95	20230626	1075	5.95	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
158	20231103	120302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1137	24	2	2.16	82551395	73413	43.69	1116	1137	1112	1446	780	1113	1124.48	1.82	22804	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1436	-10.63	2.07	12	0.06	-107.00	550.00	2775	20230626	-59.03	1075	20231031	5.77	2775	-59.03	20230626	1075	5.77	20231031	2775	-59.03	20230626	1075	5.77	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
159	20231103	110305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1128	15	2	1.35	55023757	49067	29.20	1116	1130	1112	1446	780	1113	1121.40	1.82	15007	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1425	-10.54	2.05	12	0.04	-107.00	550.00	2775	20230626	-59.35	1075	20231031	4.93	2775	-59.35	20230626	1075	4.93	20231031	2775	-59.35	20230626	1075	4.93	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
160	20231103	100301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1117	4	2	0.36	30410789	27190	16.18	1116	1125	1112	1446	780	1113	1118.45	1.82	-2438	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1411	-10.44	2.03	12	0.02	-107.00	550.00	2775	20230626	-59.75	1075	20231031	3.91	2775	-59.75	20230626	1075	3.91	20231031	2775	-59.75	20230626	1075	3.91	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
161	20231103	090301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1119	6	2	0.54	1285055	1151	0.69	1116	1119	1115	1446	780	1113	1116.47	1.82	-58	1129	1120	1105	1096	1081	1125	1101	631	333	500	770	1	1	126298006	1413	-10.46	2.03	12	0.00	-107.00	550.00	2775	20230626	-59.68	1075	20231031	4.09	2775	-59.68	20230626	1075	4.09	20231031	2775	-59.68	20230626	1075	4.09	20231031	0.19	N	018000	500	631 억	2298131	N	N	0	N	N
162	20231102	160300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	31	2	2.87	185124831	167489	202.51	1095	1114	1090	1406	758	1082	1105.29	1.76	69195	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1406	-10.40	2.02	12	0.13	-107.00	550.00	2775	20230626	-59.89	1075	20231031	3.53	2775	-59.89	20230626	1075	3.53	20231031	2775	-59.89	20230626	1075	3.53	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
163	20231102	150304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1113	31	2	2.87	164221203	148672	179.76	1095	1114	1090	1406	758	1082	1104.59	1.76	67563	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1406	-10.40	2.02	12	0.12	-107.00	550.00	2775	20230626	-59.89	1075	20231031	3.53	2775	-59.89	20230626	1075	3.53	20231031	2775	-59.89	20230626	1075	3.53	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
164	20231102	140300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1110	28	2	2.59	152049993	137697	166.49	1095	1114	1090	1406	758	1082	1104.24	1.76	66291	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1402	-10.37	2.02	12	0.11	-107.00	550.00	2775	20230626	-60.00	1075	20231031	3.26	2775	-60.00	20230626	1075	3.26	20231031	2775	-60.00	20230626	1075	3.26	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
165	20231102	130301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1109	27	2	2.50	142890835	129425	156.49	1095	1114	1090	1406	758	1082	1104.04	1.76	64268	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1401	-10.36	2.02	12	0.10	-107.00	550.00	2775	20230626	-60.04	1075	20231031	3.16	2775	-60.04	20230626	1075	3.16	20231031	2775	-60.04	20230626	1075	3.16	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
166	20231102	120259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1108	26	2	2.40	130704171	118435	143.20	1095	1114	1090	1406	758	1082	1103.59	1.76	63979	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1399	-10.36	2.01	12	0.09	-107.00	550.00	2775	20230626	-60.07	1075	20231031	3.07	2775	-60.07	20230626	1075	3.07	20231031	2775	-60.07	20230626	1075	3.07	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
167	20231102	110259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1111	29	2	2.68	125367975	113624	137.38	1095	1114	1090	1406	758	1082	1103.36	1.76	67290	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1403	-10.38	2.02	12	0.09	-107.00	550.00	2775	20230626	-59.96	1075	20231031	3.35	2775	-59.96	20230626	1075	3.35	20231031	2775	-59.96	20230626	1075	3.35	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
168	20231102	100300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1100	18	2	1.66	69936696	63536	76.82	1095	1110	1090	1406	758	1082	1100.74	1.76	39750	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1389	-10.28	2.00	12	0.05	-107.00	550.00	2775	20230626	-60.36	1075	20231031	2.33	2775	-60.36	20230626	1075	2.33	20231031	2775	-60.36	20230626	1075	2.33	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
169	20231102	090303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	8	2	0.74	527001	481	0.58	1095	1098	1090	1406	758	1082	1095.64	1.76	-139	1120	1100	1090	1070	1060	1096	1066	631	324	500	750	1	1	126298006	1377	-10.19	1.98	12	0.00	-107.00	550.00	2775	20230626	-60.72	1075	20231031	1.40	2775	-60.72	20230626	1075	1.40	20231031	2775	-60.72	20230626	1075	1.40	20231031	0.20	N	018000	500	631 억	2228936	N	N	0	N	N
170	20231101	160300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1082	-3	5	-0.28	89491988	82097	42.49	1083	1110	1080	1410	760	1085	1090.12	1.77	-7632	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1367	-10.11	1.97	12	0.07	-107.00	550.00	2775	20230626	-61.01	1075	20231031	0.65	2775	-61.01	20230626	1075	0.65	20231031	2775	-61.01	20230626	1075	0.65	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
171	20231101	150300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1083	-2	5	-0.18	77462324	70970	36.73	1083	1110	1081	1410	760	1085	1091.48	1.77	-2576	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1368	-10.12	1.97	12	0.06	-107.00	550.00	2775	20230626	-60.97	1075	20231031	0.74	2775	-60.97	20230626	1075	0.74	20231031	2775	-60.97	20230626	1075	0.74	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
172	20231101	140257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1089	4	2	0.37	51788711	47284	24.47	1083	1110	1083	1410	760	1085	1095.27	1.77	4253	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1375	-10.18	1.98	12	0.04	-107.00	550.00	2775	20230626	-60.76	1075	20231031	1.30	2775	-60.76	20230626	1075	1.30	20231031	2775	-60.76	20230626	1075	1.30	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
173	20231101	130300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1087	2	2	0.18	43632921	39784	20.59	1083	1110	1083	1410	760	1085	1096.75	1.77	5630	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1373	-10.16	1.98	12	0.03	-107.00	550.00	2775	20230626	-60.83	1075	20231031	1.12	2775	-60.83	20230626	1075	1.12	20231031	2775	-60.83	20230626	1075	1.12	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
174	20231101	120304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	6	2	0.55	34796611	31681	16.40	1083	1110	1083	1410	760	1085	1098.34	1.77	6140	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1378	-10.20	1.98	12	0.03	-107.00	550.00	2775	20230626	-60.68	1075	20231031	1.49	2775	-60.68	20230626	1075	1.49	20231031	2775	-60.68	20230626	1075	1.49	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
175	20231101	110305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1091	6	2	0.55	26070363	23681	12.26	1083	1110	1083	1410	760	1085	1100.90	1.77	1960	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1378	-10.20	1.98	12	0.02	-107.00	550.00	2775	20230626	-60.68	1075	20231031	1.49	2775	-60.68	20230626	1075	1.49	20231031	2775	-60.68	20230626	1075	1.49	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
176	20231101	100303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1105	20	2	1.84	20087401	18239	9.44	1083	1110	1083	1410	760	1085	1101.34	1.77	5278	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1396	-10.33	2.01	12	0.01	-107.00	550.00	2775	20230626	-60.18	1075	20231031	2.79	2775	-60.18	20230626	1075	2.79	20231031	2775	-60.18	20230626	1075	2.79	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N
177	20231101	090304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1090	5	2	0.46	849113	782	0.40	1083	1090	1083	1410	760	1085	1085.82	1.77	122	1138	1111	1093	1066	1048	1102	1057	631	325	500	750	1	1	126298006	1377	-10.19	1.98	12	0.00	-107.00	550.00	2775	20230626	-60.72	1075	20231031	1.40	2775	-60.72	20230626	1075	1.40	20231031	2775	-60.72	20230626	1075	1.40	20231031	0.20	N	018000	500	631 억	2236568	N	N	458	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History