KissMeData/044780/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1806	4	2	0.22	76244748	42138	98.91	1802	1850	1784	2340	1262	1802	1809.41	5.32	-1665	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	334	7.82	0.56	12	0.23	231.00	3200.00	2300	20230307	-21.48	1650	20230726	9.45	2300	-21.48	20230307	1650	9.45	20230726	2300	-21.48	20230307	1650	9.45	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
3	20231130	150524	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1806	4	2	0.22	68040359	37595	88.25	1802	1850	1784	2340	1262	1802	1809.82	5.32	-1550	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	334	7.82	0.56	12	0.20	231.00	3200.00	2300	20230307	-21.48	1650	20230726	9.45	2300	-21.48	20230307	1650	9.45	20230726	2300	-21.48	20230307	1650	9.45	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
4	20231130	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1805	3	2	0.17	64196472	35472	83.26	1802	1850	1784	2340	1262	1802	1809.78	5.32	-1518	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	334	7.81	0.56	12	0.19	231.00	3200.00	2300	20230307	-21.52	1650	20230726	9.39	2300	-21.52	20230307	1650	9.39	20230726	2300	-21.52	20230307	1650	9.39	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
5	20231130	130518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1817	15	2	0.83	46122000	25550	59.97	1802	1835	1784	2340	1262	1802	1805.17	5.32	-1435	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	336	7.87	0.57	12	0.14	231.00	3200.00	2300	20230307	-21.00	1650	20230726	10.12	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1650	10.12	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
6	20231130	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1819	17	2	0.94	37995855	21079	49.48	1802	1824	1784	2340	1262	1802	1802.55	5.32	-664	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	337	7.87	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.91	1650	20230726	10.24	2300	-20.91	20230307	1650	10.24	20230726	2300	-20.91	20230307	1650	10.24	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
7	20231130	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1801	-1	5	-0.06	26583997	14775	34.68	1802	1824	1784	2340	1262	1802	1799.26	5.32	-264	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	333	7.80	0.56	12	0.08	231.00	3200.00	2300	20230307	-21.70	1650	20230726	9.15	2300	-21.70	20230307	1650	9.15	20230726	2300	-21.70	20230307	1650	9.15	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
8	20231130	100518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1816	14	2	0.78	15593190	8648	20.30	1802	1824	1785	2340	1262	1802	1803.10	5.32	328	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	336	7.86	0.57	12	0.05	231.00	3200.00	2300	20230307	-21.04	1650	20230726	10.06	2300	-21.04	20230307	1650	10.06	20230726	2300	-21.04	20230307	1650	10.06	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
9	20231130	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1785	-17	5	-0.94	4004655	2224	5.22	1802	1802	1785	2340	1262	1802	1800.65	5.32	395	1892	1847	1796	1751	1700	1869	1773	93	538	500	1260	1	1	18505787	330	7.73	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	2300	-22.39	20230307	1650	8.18	20230726	2300	-22.39	20230307	1650	8.18	20230726	0.35	N	044780	500	92 억	984272	N	N	N	N
10	20231129	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1802	26	2	1.46	75626270	42599	67.19	1782	1841	1745	2305	1244	1776	1775.31	5.29	3825	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	333	7.80	0.56	12	0.23	231.00	3200.00	2300	20230307	-21.65	1650	20230726	9.21	2300	-21.65	20230307	1650	9.21	20230726	2300	-21.65	20230307	1650	9.21	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
11	20231129	150521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1819	43	2	2.42	74622047	42042	66.31	1782	1841	1745	2305	1244	1776	1774.94	5.29	4021	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	337	7.87	0.57	12	0.23	231.00	3200.00	2300	20230307	-20.91	1650	20230726	10.24	2300	-20.91	20230307	1650	10.24	20230726	2300	-20.91	20230307	1650	10.24	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
12	20231129	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1820	44	2	2.48	70852526	39944	63.00	1782	1841	1745	2305	1244	1776	1773.80	5.29	4511	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	337	7.88	0.57	12	0.22	231.00	3200.00	2300	20230307	-20.87	1650	20230726	10.30	2300	-20.87	20230307	1650	10.30	20230726	2300	-20.87	20230307	1650	10.30	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
13	20231129	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1813	37	2	2.08	66223444	37369	58.94	1782	1841	1745	2305	1244	1776	1772.15	5.29	4838	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	336	7.85	0.57	12	0.20	231.00	3200.00	2300	20230307	-21.17	1650	20230726	9.88	2300	-21.17	20230307	1650	9.88	20230726	2300	-21.17	20230307	1650	9.88	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
14	20231129	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1806	30	2	1.69	60604894	34246	54.01	1782	1841	1745	2305	1244	1776	1769.69	5.29	3980	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	334	7.82	0.56	12	0.19	231.00	3200.00	2300	20230307	-21.48	1650	20230726	9.45	2300	-21.48	20230307	1650	9.45	20230726	2300	-21.48	20230307	1650	9.45	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
15	20231129	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1782	6	2	0.34	50325443	28517	44.98	1782	1783	1745	2305	1244	1776	1764.75	5.29	3452	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	330	7.71	0.56	12	0.15	231.00	3200.00	2300	20230307	-22.52	1650	20230726	8.00	2300	-22.52	20230307	1650	8.00	20230726	2300	-22.52	20230307	1650	8.00	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
16	20231129	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1773	-3	5	-0.17	34039511	19337	30.50	1782	1782	1745	2305	1244	1776	1760.33	5.29	710	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	328	7.68	0.55	12	0.10	231.00	3200.00	2300	20230307	-22.91	1650	20230726	7.45	2300	-22.91	20230307	1650	7.45	20230726	2300	-22.91	20230307	1650	7.45	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
17	20231129	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1771	-5	5	-0.28	6702075	3769	5.94	1782	1782	1768	2305	1244	1776	1778.21	5.29	281	1846	1810	1780	1744	1714	1796	1730	93	529	500	1240	1	1	18505787	328	7.67	0.55	12	0.02	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	2300	-23.00	20230307	1650	7.33	20230726	2300	-23.00	20230307	1650	7.33	20230726	0.34	N	044780	500	92 억	979064	N	N	N	N
18	20231128	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1776	-40	5	-2.20	112759256	63260	70.07	1816	1816	1750	2360	1272	1816	1782.81	5.28	1111	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	329	7.69	0.56	12	0.34	231.00	3200.00	2300	20230307	-22.78	1650	20230726	7.64	2300	-22.78	20230307	1650	7.64	20230726	2300	-22.78	20230307	1650	7.64	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
19	20231128	150445	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1774	-42	5	-2.31	104520326	58623	64.94	1816	1816	1750	2360	1272	1816	1782.92	5.28	1167	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	328	7.68	0.55	12	0.32	231.00	3200.00	2300	20230307	-22.87	1650	20230726	7.52	2300	-22.87	20230307	1650	7.52	20230726	2300	-22.87	20230307	1650	7.52	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
20	20231128	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1801	-15	5	-0.83	82007535	45974	50.93	1816	1816	1750	2360	1272	1816	1783.77	5.28	3214	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	333	7.80	0.56	12	0.25	231.00	3200.00	2300	20230307	-21.70	1650	20230726	9.15	2300	-21.70	20230307	1650	9.15	20230726	2300	-21.70	20230307	1650	9.15	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
21	20231128	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1790	-26	5	-1.43	73529047	41245	45.69	1816	1816	1750	2360	1272	1816	1782.73	5.28	4169	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	331	7.75	0.56	12	0.22	231.00	3200.00	2300	20230307	-22.17	1650	20230726	8.48	2300	-22.17	20230307	1650	8.48	20230726	2300	-22.17	20230307	1650	8.48	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
22	20231128	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1779	-37	5	-2.04	69289570	38873	43.06	1816	1816	1750	2360	1272	1816	1782.45	5.28	3712	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	329	7.70	0.56	12	0.21	231.00	3200.00	2300	20230307	-22.65	1650	20230726	7.82	2300	-22.65	20230307	1650	7.82	20230726	2300	-22.65	20230307	1650	7.82	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
23	20231128	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1798	-18	5	-0.99	24732815	13665	15.14	1816	1816	1798	2360	1272	1816	1809.93	5.28	-3684	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	333	7.78	0.56	12	0.07	231.00	3200.00	2300	20230307	-21.83	1650	20230726	8.97	2300	-21.83	20230307	1650	8.97	20230726	2300	-21.83	20230307	1650	8.97	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
24	20231128	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1807	-9	5	-0.50	11425753	6309	6.99	1816	1816	1798	2360	1272	1816	1811.02	5.28	-3571	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	334	7.82	0.56	12	0.03	231.00	3200.00	2300	20230307	-21.43	1650	20230726	9.52	2300	-21.43	20230307	1650	9.52	20230726	2300	-21.43	20230307	1650	9.52	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
25	20231128	090515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1816	0	3	0.00	1794208	988	1.09	1816	1816	1816	2360	1272	1816	1816.00	5.28	0	1998	1906	1828	1736	1658	1868	1698	93	544	500	1270	1	1	18505787	336	7.86	0.57	12	0.01	231.00	3200.00	2300	20230307	-21.04	1650	20230726	10.06	2300	-21.04	20230307	1650	10.06	20230726	2300	-21.04	20230307	1650	10.06	20230726	0.34	N	044780	500	92 억	976815	N	N	N	N
26	20231127	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1816	-13	5	-0.71	164606626	90256	338.43	1828	1920	1750	2375	1281	1829	1823.77	5.28	756	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	336	7.86	0.57	12	0.49	231.00	3200.00	2300	20230307	-21.04	1650	20230726	10.06	2300	-21.04	20230307	1650	10.06	20230726	2300	-21.04	20230307	1650	10.06	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
27	20231127	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1826	-3	5	-0.16	159587156	87492	328.07	1828	1920	1750	2375	1281	1829	1824.02	5.28	2883	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	338	7.90	0.57	12	0.47	231.00	3200.00	2300	20230307	-20.61	1650	20230726	10.67	2300	-20.61	20230307	1650	10.67	20230726	2300	-20.61	20230307	1650	10.67	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
28	20231127	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1825	-4	5	-0.22	152119634	83393	312.70	1828	1920	1750	2375	1281	1829	1824.13	5.28	864	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	338	7.90	0.57	12	0.45	231.00	3200.00	2300	20230307	-20.65	1650	20230726	10.61	2300	-20.65	20230307	1650	10.61	20230726	2300	-20.65	20230307	1650	10.61	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
29	20231127	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1811	-18	5	-0.98	144857576	79378	297.64	1828	1920	1750	2375	1281	1829	1824.91	5.28	905	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	335	7.84	0.57	12	0.43	231.00	3200.00	2300	20230307	-21.26	1650	20230726	9.76	2300	-21.26	20230307	1650	9.76	20230726	2300	-21.26	20230307	1650	9.76	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
30	20231127	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1786	-43	5	-2.35	73944145	41279	154.78	1828	1828	1750	2375	1281	1829	1791.33	5.28	2528	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	331	7.73	0.56	12	0.22	231.00	3200.00	2300	20230307	-22.35	1650	20230726	8.24	2300	-22.35	20230307	1650	8.24	20230726	2300	-22.35	20230307	1650	8.24	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
31	20231127	110510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1794	-35	5	-1.91	57028676	31809	119.27	1828	1828	1750	2375	1281	1829	1792.85	5.28	1884	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	332	7.77	0.56	12	0.17	231.00	3200.00	2300	20230307	-22.00	1650	20230726	8.73	2300	-22.00	20230307	1650	8.73	20230726	2300	-22.00	20230307	1650	8.73	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
32	20231127	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1800	-29	5	-1.59	37449872	20856	78.20	1828	1828	1750	2375	1281	1829	1795.64	5.28	-195	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	333	7.79	0.56	12	0.11	231.00	3200.00	2300	20230307	-21.74	1650	20230726	9.09	2300	-21.74	20230307	1650	9.09	20230726	2300	-21.74	20230307	1650	9.09	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
33	20231127	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1769	-60	5	-3.28	19928282	11079	41.54	1828	1828	1750	2375	1281	1829	1798.74	5.28	-1125	1843	1836	1823	1816	1803	1839	1819	93	546	500	1280	1	1	18505787	327	7.66	0.55	12	0.06	231.00	3200.00	2300	20230307	-23.09	1650	20230726	7.21	2300	-23.09	20230307	1650	7.21	20230726	2300	-23.09	20230307	1650	7.21	20230726	0.35	N	044780	500	92 억	976619	N	N	N	N
34	20231124	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1829	17	2	0.94	48472733	26654	92.16	1821	1830	1810	2355	1269	1812	1818.64	5.30	-4956	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	338	7.92	0.57	12	0.14	231.00	3200.00	2300	20230307	-20.48	1650	20230726	10.85	2300	-20.48	20230307	1650	10.85	20230726	2300	-20.48	20230307	1650	10.85	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
35	20231124	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1830	18	2	0.99	46779224	25728	88.96	1821	1830	1810	2355	1269	1812	1818.27	5.30	-4535	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	339	7.92	0.57	12	0.14	231.00	3200.00	2300	20230307	-20.43	1650	20230726	10.91	2300	-20.43	20230307	1650	10.91	20230726	2300	-20.43	20230307	1650	10.91	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
36	20231124	140513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1823	11	2	0.61	36570624	20105	69.52	1821	1830	1812	2355	1269	1812	1819.05	5.30	-4020	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	337	7.89	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.74	1650	20230726	10.48	2300	-20.74	20230307	1650	10.48	20230726	2300	-20.74	20230307	1650	10.48	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
37	20231124	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1813	1	2	0.06	31833720	17493	60.49	1821	1830	1812	2355	1269	1812	1819.88	5.30	-3787	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	336	7.85	0.57	12	0.09	231.00	3200.00	2300	20230307	-21.17	1650	20230726	9.88	2300	-21.17	20230307	1650	9.88	20230726	2300	-21.17	20230307	1650	9.88	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
38	20231124	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1829	17	2	0.94	26192194	14392	49.76	1821	1830	1812	2355	1269	1812	1820.02	5.30	-3528	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	338	7.92	0.57	12	0.08	231.00	3200.00	2300	20230307	-20.48	1650	20230726	10.85	2300	-20.48	20230307	1650	10.85	20230726	2300	-20.48	20230307	1650	10.85	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
39	20231124	110511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1828	16	2	0.88	20938686	11506	39.79	1821	1830	1812	2355	1269	1812	1819.94	5.30	-2257	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	338	7.91	0.57	12	0.06	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	2300	-20.52	20230307	1650	10.79	20230726	2300	-20.52	20230307	1650	10.79	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
40	20231124	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1830	18	2	0.99	12379372	6813	23.56	1821	1830	1812	2355	1269	1812	1817.17	5.30	-2253	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	339	7.92	0.57	12	0.04	231.00	3200.00	2300	20230307	-20.43	1650	20230726	10.91	2300	-20.43	20230307	1650	10.91	20230726	2300	-20.43	20230307	1650	10.91	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
41	20231124	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1821	9	2	0.50	3376254	1855	6.41	1821	1821	1821	2355	1269	1812	1821.00	5.30	0	1838	1824	1810	1796	1782	1832	1804	93	543	500	1260	1	1	18505787	337	7.88	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.83	1650	20230726	10.36	2300	-20.83	20230307	1650	10.36	20230726	2300	-20.83	20230307	1650	10.36	20230726	0.37	N	044780	500	92 억	981624	N	N	N	N
42	20231123	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1812	14	2	0.78	52146421	28771	58.37	1798	1824	1796	2335	1259	1798	1812.46	5.33	-3519	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	335	7.84	0.57	12	0.16	231.00	3200.00	2300	20230307	-21.22	1650	20230726	9.82	2300	-21.22	20230307	1650	9.82	20230726	2300	-21.22	20230307	1650	9.82	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
43	20231123	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1816	18	2	1.00	51118064	28204	57.22	1798	1824	1796	2335	1259	1798	1812.44	5.33	-3248	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	336	7.86	0.57	12	0.15	231.00	3200.00	2300	20230307	-21.04	1650	20230726	10.06	2300	-21.04	20230307	1650	10.06	20230726	2300	-21.04	20230307	1650	10.06	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
44	20231123	140515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1815	17	2	0.95	44945743	24808	50.33	1798	1824	1796	2335	1259	1798	1811.74	5.33	-2593	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	336	7.86	0.57	12	0.13	231.00	3200.00	2300	20230307	-21.09	1650	20230726	10.00	2300	-21.09	20230307	1650	10.00	20230726	2300	-21.09	20230307	1650	10.00	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
45	20231123	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1822	24	2	1.33	38617837	21316	43.25	1798	1824	1796	2335	1259	1798	1811.68	5.33	-2450	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	337	7.89	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.78	1650	20230726	10.42	2300	-20.78	20230307	1650	10.42	20230726	2300	-20.78	20230307	1650	10.42	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
46	20231123	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1822	24	2	1.33	36142105	19957	40.49	1798	1824	1796	2335	1259	1798	1811.00	5.33	-1940	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	337	7.89	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.78	1650	20230726	10.42	2300	-20.78	20230307	1650	10.42	20230726	2300	-20.78	20230307	1650	10.42	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
47	20231123	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1820	22	2	1.22	21979334	12180	24.71	1798	1824	1796	2335	1259	1798	1804.54	5.33	-590	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	337	7.88	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.87	1650	20230726	10.30	2300	-20.87	20230307	1650	10.30	20230726	2300	-20.87	20230307	1650	10.30	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
48	20231123	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1809	11	2	0.61	15655087	8692	17.64	1798	1812	1796	2335	1259	1798	1801.09	5.33	-138	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	335	7.83	0.57	12	0.05	231.00	3200.00	2300	20230307	-21.35	1650	20230726	9.64	2300	-21.35	20230307	1650	9.64	20230726	2300	-21.35	20230307	1650	9.64	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
49	20231123	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1803	5	2	0.28	7333336	4077	8.27	1798	1804	1796	2335	1259	1798	1798.71	5.33	-56	1822	1809	1787	1774	1752	1816	1781	93	537	500	1250	1	1	18505787	334	7.81	0.56	12	0.02	231.00	3200.00	2300	20230307	-21.61	1650	20230726	9.27	2300	-21.61	20230307	1650	9.27	20230726	2300	-21.61	20230307	1650	9.27	20230726	0.39	N	044780	500	92 억	985749	N	N	N	N
50	20231122	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1798	21	2	1.18	88171718	49288	122.59	1777	1800	1765	2310	1244	1777	1788.89	5.34	-1399	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	333	7.78	0.56	12	0.27	231.00	3200.00	2300	20230307	-21.83	1650	20230726	8.97	2300	-21.83	20230307	1650	8.97	20230726	2300	-21.83	20230307	1650	8.97	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
51	20231122	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1798	21	2	1.18	78219209	43752	108.82	1777	1800	1765	2310	1244	1777	1787.79	5.34	-1390	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	333	7.78	0.56	12	0.24	231.00	3200.00	2300	20230307	-21.83	1650	20230726	8.97	2300	-21.83	20230307	1650	8.97	20230726	2300	-21.83	20230307	1650	8.97	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
52	20231122	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1796	19	2	1.07	64295215	36003	89.55	1777	1800	1765	2310	1244	1777	1785.83	5.34	-976	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	332	7.77	0.56	12	0.19	231.00	3200.00	2300	20230307	-21.91	1650	20230726	8.85	2300	-21.91	20230307	1650	8.85	20230726	2300	-21.91	20230307	1650	8.85	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
53	20231122	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1797	20	2	1.13	62650150	35087	87.27	1777	1800	1765	2310	1244	1777	1785.57	5.34	-1198	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	333	7.78	0.56	12	0.19	231.00	3200.00	2300	20230307	-21.87	1650	20230726	8.91	2300	-21.87	20230307	1650	8.91	20230726	2300	-21.87	20230307	1650	8.91	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
54	20231122	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1784	7	2	0.39	59641633	33406	83.09	1777	1800	1765	2310	1244	1777	1785.36	5.34	-1200	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	330	7.72	0.56	12	0.18	231.00	3200.00	2300	20230307	-22.43	1650	20230726	8.12	2300	-22.43	20230307	1650	8.12	20230726	2300	-22.43	20230307	1650	8.12	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
55	20231122	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1789	12	2	0.68	48332431	27070	67.33	1777	1800	1765	2310	1244	1777	1785.46	5.34	-1256	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	331	7.74	0.56	12	0.15	231.00	3200.00	2300	20230307	-22.22	1650	20230726	8.42	2300	-22.22	20230307	1650	8.42	20230726	2300	-22.22	20230307	1650	8.42	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
56	20231122	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1800	23	2	1.29	39478806	22104	54.98	1777	1800	1765	2310	1244	1777	1786.05	5.34	-1443	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	333	7.79	0.56	12	0.12	231.00	3200.00	2300	20230307	-21.74	1650	20230726	9.09	2300	-21.74	20230307	1650	9.09	20230726	2300	-21.74	20230307	1650	9.09	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
57	20231122	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1765	-12	5	-0.68	8327541	4689	11.66	1777	1777	1765	2310	1244	1777	1775.97	5.34	0	1827	1802	1782	1757	1737	1814	1769	93	533	500	1240	1	1	18505787	327	7.64	0.55	12	0.03	231.00	3200.00	2300	20230307	-23.26	1650	20230726	6.97	2300	-23.26	20230307	1650	6.97	20230726	2300	-23.26	20230307	1650	6.97	20230726	0.37	N	044780	500	92 억	987705	N	N	N	N
58	20231121	160459	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1777	2	2	0.11	71379707	40181	49.64	1775	1807	1762	2305	1243	1775	1776.45	5.34	-1198	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	329	7.69	0.56	12	0.22	231.00	3200.00	2300	20230307	-22.74	1650	20230726	7.70	2300	-22.74	20230307	1650	7.70	20230726	2300	-22.74	20230307	1650	7.70	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
59	20231121	150500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1781	6	2	0.34	62025749	34922	43.15	1775	1807	1762	2305	1243	1775	1776.12	5.34	-1133	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	330	7.71	0.56	12	0.19	231.00	3200.00	2300	20230307	-22.57	1650	20230726	7.94	2300	-22.57	20230307	1650	7.94	20230726	2300	-22.57	20230307	1650	7.94	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
60	20231121	140454	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1781	6	2	0.34	59890875	33722	41.66	1775	1807	1762	2305	1243	1775	1776.02	5.34	-1112	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	330	7.71	0.56	12	0.18	231.00	3200.00	2300	20230307	-22.57	1650	20230726	7.94	2300	-22.57	20230307	1650	7.94	20230726	2300	-22.57	20230307	1650	7.94	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
61	20231121	130452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1780	5	2	0.28	49107560	27662	34.18	1775	1807	1762	2305	1243	1775	1775.27	5.34	-1082	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	329	7.71	0.56	12	0.15	231.00	3200.00	2300	20230307	-22.61	1650	20230726	7.88	2300	-22.61	20230307	1650	7.88	20230726	2300	-22.61	20230307	1650	7.88	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
62	20231121	120452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1774	-1	5	-0.06	41569837	23422	28.94	1775	1807	1762	2305	1243	1775	1774.82	5.34	-1082	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	328	7.68	0.55	12	0.13	231.00	3200.00	2300	20230307	-22.87	1650	20230726	7.52	2300	-22.87	20230307	1650	7.52	20230726	2300	-22.87	20230307	1650	7.52	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
63	20231121	110451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1785	10	2	0.56	39753341	22400	27.67	1775	1807	1762	2305	1243	1775	1774.70	5.34	-747	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	330	7.73	0.56	12	0.12	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	2300	-22.39	20230307	1650	8.18	20230726	2300	-22.39	20230307	1650	8.18	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
64	20231121	100441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1770	-5	5	-0.28	26911653	15187	18.76	1775	1807	1762	2305	1243	1775	1772.02	5.34	-305	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	328	7.66	0.55	12	0.08	231.00	3200.00	2300	20230307	-23.04	1650	20230726	7.27	2300	-23.04	20230307	1650	7.27	20230726	2300	-23.04	20230307	1650	7.27	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
65	20231121	090446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1763	-12	5	-0.68	8987676	5065	6.26	1775	1775	1762	2305	1243	1775	1774.47	5.34	0	1803	1788	1760	1745	1717	1796	1753	93	530	500	1240	1	1	18505787	326	7.63	0.55	12	0.03	231.00	3200.00	2300	20230307	-23.35	1650	20230726	6.85	2300	-23.35	20230307	1650	6.85	20230726	2300	-23.35	20230307	1650	6.85	20230726	0.36	N	044780	500	92 억	988903	N	N	N	N
66	20231120	160450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1775	37	2	2.13	141248260	80879	87.74	1732	1775	1732	2255	1217	1738	1746.41	5.27	14142	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	328	7.68	0.55	12	0.44	231.00	3200.00	2300	20230307	-22.83	1650	20230726	7.58	2300	-22.83	20230307	1650	7.58	20230726	2300	-22.83	20230307	1650	7.58	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
67	20231120	150453	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1753	15	2	0.86	134008049	76776	83.29	1732	1759	1732	2255	1217	1738	1745.44	5.27	14118	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	324	7.59	0.55	12	0.41	231.00	3200.00	2300	20230307	-23.78	1650	20230726	6.24	2300	-23.78	20230307	1650	6.24	20230726	2300	-23.78	20230307	1650	6.24	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
68	20231120	140452	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1752	14	2	0.81	127339184	72978	79.17	1732	1757	1732	2255	1217	1738	1744.90	5.27	13505	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	324	7.58	0.55	12	0.39	231.00	3200.00	2300	20230307	-23.83	1650	20230726	6.18	2300	-23.83	20230307	1650	6.18	20230726	2300	-23.83	20230307	1650	6.18	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
69	20231120	130449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1750	12	2	0.69	117211826	67208	72.91	1732	1757	1732	2255	1217	1738	1744.02	5.27	13205	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	324	7.58	0.55	12	0.36	231.00	3200.00	2300	20230307	-23.91	1650	20230726	6.06	2300	-23.91	20230307	1650	6.06	20230726	2300	-23.91	20230307	1650	6.06	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
70	20231120	120449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1754	16	2	0.92	107296384	61548	66.77	1732	1757	1732	2255	1217	1738	1743.30	5.27	12904	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	325	7.59	0.55	12	0.33	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	2300	-23.74	20230307	1650	6.30	20230726	2300	-23.74	20230307	1650	6.30	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
71	20231120	110449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1746	8	2	0.46	87370100	50185	54.44	1732	1756	1732	2255	1217	1738	1740.96	5.27	12563	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	323	7.56	0.55	12	0.27	231.00	3200.00	2300	20230307	-24.09	1650	20230726	5.82	2300	-24.09	20230307	1650	5.82	20230726	2300	-24.09	20230307	1650	5.82	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
72	20231120	100448	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1750	12	2	0.69	79478283	45670	49.54	1732	1750	1732	2255	1217	1738	1740.27	5.27	11984	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	324	7.58	0.55	12	0.25	231.00	3200.00	2300	20230307	-23.91	1650	20230726	6.06	2300	-23.91	20230307	1650	6.06	20230726	2300	-23.91	20230307	1650	6.06	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
73	20231120	090451	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1737	-1	5	-0.06	29753338	17135	18.59	1732	1738	1732	2255	1217	1738	1736.41	5.27	9325	1764	1751	1744	1731	1724	1747	1727	93	517	500	1210	1	1	18505787	321	7.52	0.54	12	0.09	231.00	3200.00	2300	20230307	-24.48	1650	20230726	5.27	2300	-24.48	20230307	1650	5.27	20230726	2300	-24.48	20230307	1650	5.27	20230726	0.41	N	044780	500	92 억	975168	N	N	N	N
74	20231117	160500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1738	-19	5	-1.08	160952736	92164	87.91	1757	1757	1737	2280	1230	1757	1746.37	5.30	-5264	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	322	7.52	0.54	12	0.50	231.00	3200.00	2300	20230307	-24.43	1650	20230726	5.33	2300	-24.43	20230307	1650	5.33	20230726	2300	-24.43	20230307	1650	5.33	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
75	20231117	150503	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1745	-12	5	-0.68	149933627	85831	81.87	1757	1757	1741	2280	1230	1757	1746.85	5.30	-5264	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	323	7.55	0.55	12	0.46	231.00	3200.00	2300	20230307	-24.13	1650	20230726	5.76	2300	-24.13	20230307	1650	5.76	20230726	2300	-24.13	20230307	1650	5.76	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
76	20231117	140502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1749	-8	5	-0.46	145566132	83332	79.48	1757	1757	1741	2280	1230	1757	1746.82	5.30	-4518	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	324	7.57	0.55	12	0.45	231.00	3200.00	2300	20230307	-23.96	1650	20230726	6.00	2300	-23.96	20230307	1650	6.00	20230726	2300	-23.96	20230307	1650	6.00	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
77	20231117	130500	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1749	-8	5	-0.46	135945039	77820	74.22	1757	1757	1741	2280	1230	1757	1746.92	5.30	-4518	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	324	7.57	0.55	12	0.42	231.00	3200.00	2300	20230307	-23.96	1650	20230726	6.00	2300	-23.96	20230307	1650	6.00	20230726	2300	-23.96	20230307	1650	6.00	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
78	20231117	120501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1745	-12	5	-0.68	82899765	47405	45.21	1757	1757	1742	2280	1230	1757	1748.76	5.30	-2719	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	323	7.55	0.55	12	0.26	231.00	3200.00	2300	20230307	-24.13	1650	20230726	5.76	2300	-24.13	20230307	1650	5.76	20230726	2300	-24.13	20230307	1650	5.76	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
79	20231117	110502	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1755	-2	5	-0.11	75564296	43210	41.21	1757	1757	1742	2280	1230	1757	1748.77	5.30	-1711	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	325	7.60	0.55	12	0.23	231.00	3200.00	2300	20230307	-23.70	1650	20230726	6.36	2300	-23.70	20230307	1650	6.36	20230726	2300	-23.70	20230307	1650	6.36	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
80	20231117	100501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1746	-11	5	-0.63	44221074	25282	24.11	1757	1757	1742	2280	1230	1757	1749.11	5.30	-11565	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	323	7.56	0.55	12	0.14	231.00	3200.00	2300	20230307	-24.09	1650	20230726	5.82	2300	-24.09	20230307	1650	5.82	20230726	2300	-24.09	20230307	1650	5.82	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
81	20231117	090501	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1747	-10	5	-0.57	5104068	2905	2.77	1757	1757	1747	2280	1230	1757	1756.99	5.30	0	1777	1766	1757	1746	1737	1762	1742	93	523	500	1220	1	1	18505787	323	7.56	0.55	12	0.02	231.00	3200.00	2300	20230307	-24.04	1650	20230726	5.88	2300	-24.04	20230307	1650	5.88	20230726	2300	-24.04	20230307	1650	5.88	20230726	0.57	N	044780	500	92 억	980432	N	N	N	N
82	20231116	160459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1757	-8	5	-0.45	178961146	101970	118.07	1765	1768	1748	2290	1236	1765	1755.04	5.30	-1879	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	325	7.61	0.55	12	0.55	231.00	3200.00	2300	20230307	-23.61	1650	20230726	6.48	2300	-23.61	20230307	1650	6.48	20230726	2300	-23.61	20230307	1650	6.48	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
83	20231116	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1758	-7	5	-0.40	153570759	87538	101.36	1765	1768	1748	2290	1236	1765	1754.33	5.30	-1370	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	325	7.61	0.55	12	0.47	231.00	3200.00	2300	20230307	-23.57	1650	20230726	6.55	2300	-23.57	20230307	1650	6.55	20230726	2300	-23.57	20230307	1650	6.55	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
84	20231116	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1754	-11	5	-0.62	123818227	70573	81.71	1765	1768	1748	2290	1236	1765	1754.47	5.30	-1403	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	325	7.59	0.55	12	0.38	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	2300	-23.74	20230307	1650	6.30	20230726	2300	-23.74	20230307	1650	6.30	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
85	20231116	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1751	-14	5	-0.79	104427663	59498	68.89	1765	1768	1748	2290	1236	1765	1755.15	5.30	-1135	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	324	7.58	0.55	12	0.32	231.00	3200.00	2300	20230307	-23.87	1650	20230726	6.12	2300	-23.87	20230307	1650	6.12	20230726	2300	-23.87	20230307	1650	6.12	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
86	20231116	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1757	-8	5	-0.45	82301644	46856	54.25	1765	1768	1748	2290	1236	1765	1756.48	5.30	-1025	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	325	7.61	0.55	12	0.25	231.00	3200.00	2300	20230307	-23.61	1650	20230726	6.48	2300	-23.61	20230307	1650	6.48	20230726	2300	-23.61	20230307	1650	6.48	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
87	20231116	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1752	-13	5	-0.74	64547692	36726	42.52	1765	1768	1748	2290	1236	1765	1757.55	5.30	-1501	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	324	7.58	0.55	12	0.20	231.00	3200.00	2300	20230307	-23.83	1650	20230726	6.18	2300	-23.83	20230307	1650	6.18	20230726	2300	-23.83	20230307	1650	6.18	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
88	20231116	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1759	-6	5	-0.34	18215494	10321	11.95	1765	1768	1759	2290	1236	1765	1764.90	5.30	-979	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	326	7.61	0.55	12	0.06	231.00	3200.00	2300	20230307	-23.52	1650	20230726	6.61	2300	-23.52	20230307	1650	6.61	20230726	2300	-23.52	20230307	1650	6.61	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
89	20231116	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1765	0	3	0.00	0	0	0.00	0	0	0	2290	1236	1765	0.00	5.30	0	1809	1787	1776	1754	1743	1781	1748	93	525	500	1230	1	1	18505787	327	7.64	0.55	12	0.00	231.00	3200.00	2300	20230307	-23.26	1650	20230726	6.97	2300	-23.26	20230307	1650	6.97	20230726	2300	-23.26	20230307	1650	6.97	20230726	0.68	N	044780	500	92 억	981145	N	N	N	N
90	20231115	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1765	-9	5	-0.51	153558714	86364	157.25	1774	1798	1765	2305	1242	1774	1778.04	5.22	14532	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	327	7.64	0.55	12	0.47	231.00	3200.00	2300	20230307	-23.26	1650	20230726	6.97	2300	-23.26	20230307	1650	6.97	20230726	2300	-23.26	20230307	1650	6.97	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
91	20231115	150504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1776	2	2	0.11	141079773	79317	144.41	1774	1798	1768	2305	1242	1774	1778.68	5.22	14532	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	329	7.69	0.56	12	0.43	231.00	3200.00	2300	20230307	-22.78	1650	20230726	7.64	2300	-22.78	20230307	1650	7.64	20230726	2300	-22.78	20230307	1650	7.64	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
92	20231115	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1778	4	2	0.23	130052351	73105	133.10	1774	1798	1768	2305	1242	1774	1778.98	5.22	14015	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	329	7.70	0.56	12	0.40	231.00	3200.00	2300	20230307	-22.70	1650	20230726	7.76	2300	-22.70	20230307	1650	7.76	20230726	2300	-22.70	20230307	1650	7.76	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
93	20231115	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1780	6	2	0.34	124479223	69974	127.40	1774	1798	1768	2305	1242	1774	1778.94	5.22	14015	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	329	7.71	0.56	12	0.38	231.00	3200.00	2300	20230307	-22.61	1650	20230726	7.88	2300	-22.61	20230307	1650	7.88	20230726	2300	-22.61	20230307	1650	7.88	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
94	20231115	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1780	6	2	0.34	95633968	53736	97.84	1774	1798	1768	2305	1242	1774	1779.70	5.22	13208	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	329	7.71	0.56	12	0.29	231.00	3200.00	2300	20230307	-22.61	1650	20230726	7.88	2300	-22.61	20230307	1650	7.88	20230726	2300	-22.61	20230307	1650	7.88	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
95	20231115	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1790	16	2	0.90	86134915	48419	88.16	1774	1798	1768	2305	1242	1774	1778.95	5.22	13133	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	331	7.75	0.56	12	0.26	231.00	3200.00	2300	20230307	-22.17	1650	20230726	8.48	2300	-22.17	20230307	1650	8.48	20230726	2300	-22.17	20230307	1650	8.48	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
96	20231115	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1778	4	2	0.23	66329963	37306	67.92	1774	1798	1768	2305	1242	1774	1778.00	5.22	10162	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	329	7.70	0.56	12	0.20	231.00	3200.00	2300	20230307	-22.70	1650	20230726	7.76	2300	-22.70	20230307	1650	7.76	20230726	2300	-22.70	20230307	1650	7.76	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
97	20231115	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1785	11	2	0.62	25659333	14445	26.30	1774	1798	1774	2305	1242	1774	1776.35	5.22	4777	1816	1794	1776	1754	1736	1786	1746	93	531	500	1240	1	1	18505787	330	7.73	0.56	12	0.08	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	2300	-22.39	20230307	1650	8.18	20230726	2300	-22.39	20230307	1650	8.18	20230726	0.73	N	044780	500	92 억	966765	N	N	N	N
98	20231114	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1774	-1	5	-0.06	97501576	54763	119.73	1775	1798	1758	2305	1243	1775	1780.43	5.17	9500	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	328	7.68	0.55	12	0.30	231.00	3200.00	2300	20230307	-22.87	1650	20230726	7.52	2300	-22.87	20230307	1650	7.52	20230726	2300	-22.87	20230307	1650	7.52	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
99	20231114	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1779	4	2	0.23	92102817	51722	113.09	1775	1798	1758	2305	1243	1775	1780.73	5.17	9405	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	329	7.70	0.56	12	0.28	231.00	3200.00	2300	20230307	-22.65	1650	20230726	7.82	2300	-22.65	20230307	1650	7.82	20230726	2300	-22.65	20230307	1650	7.82	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
100	20231114	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1780	5	2	0.28	74978393	42054	91.95	1775	1798	1758	2305	1243	1775	1782.92	5.17	7688	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	329	7.71	0.56	12	0.23	231.00	3200.00	2300	20230307	-22.61	1650	20230726	7.88	2300	-22.61	20230307	1650	7.88	20230726	2300	-22.61	20230307	1650	7.88	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
101	20231114	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1785	10	2	0.56	67515801	37866	82.79	1775	1798	1758	2305	1243	1775	1783.03	5.17	7688	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	330	7.73	0.56	12	0.20	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	2300	-22.39	20230307	1650	8.18	20230726	2300	-22.39	20230307	1650	8.18	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
102	20231114	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1797	22	2	1.24	63004793	35345	77.28	1775	1798	1758	2305	1243	1775	1782.58	5.17	7688	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	333	7.78	0.56	12	0.19	231.00	3200.00	2300	20230307	-21.87	1650	20230726	8.91	2300	-21.87	20230307	1650	8.91	20230726	2300	-21.87	20230307	1650	8.91	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
103	20231114	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1797	22	2	1.24	59541081	33416	73.06	1775	1797	1758	2305	1243	1775	1781.82	5.17	7688	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	333	7.78	0.56	12	0.18	231.00	3200.00	2300	20230307	-21.87	1650	20230726	8.91	2300	-21.87	20230307	1650	8.91	20230726	2300	-21.87	20230307	1650	8.91	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
104	20231114	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1785	10	2	0.56	37413090	21030	45.98	1775	1787	1758	2305	1243	1775	1779.04	5.17	1950	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	330	7.73	0.56	12	0.11	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	2300	-22.39	20230307	1650	8.18	20230726	2300	-22.39	20230307	1650	8.18	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
105	20231114	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1782	7	2	0.39	10715898	6036	13.20	1775	1782	1758	2305	1243	1775	1775.33	5.17	0	1820	1797	1780	1757	1740	1789	1749	93	530	500	1240	1	1	18505787	330	7.71	0.56	12	0.03	231.00	3200.00	2300	20230307	-22.52	1650	20230726	8.00	2300	-22.52	20230307	1650	8.00	20230726	2300	-22.52	20230307	1650	8.00	20230726	0.75	N	044780	500	92 억	957265	N	N	N	N
106	20231113	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1775	-5	5	-0.28	81139847	45735	48.28	1780	1803	1763	2310	1246	1780	1774.06	5.20	-4387	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	328	7.68	0.55	12	0.25	231.00	3200.00	2300	20230307	-22.83	1650	20230726	7.58	2300	-22.83	20230307	1650	7.58	20230726	2300	-22.83	20230307	1650	7.58	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
107	20231113	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1772	-8	5	-0.45	71391235	40222	42.46	1780	1803	1763	2310	1246	1780	1774.86	5.20	-2191	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	328	7.67	0.55	12	0.22	231.00	3200.00	2300	20230307	-22.96	1650	20230726	7.39	2300	-22.96	20230307	1650	7.39	20230726	2300	-22.96	20230307	1650	7.39	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
108	20231113	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1774	-6	5	-0.34	62130151	34981	36.93	1780	1803	1763	2310	1246	1780	1776.05	5.20	-718	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	328	7.68	0.55	12	0.19	231.00	3200.00	2300	20230307	-22.87	1650	20230726	7.52	2300	-22.87	20230307	1650	7.52	20230726	2300	-22.87	20230307	1650	7.52	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
109	20231113	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1773	-7	5	-0.39	55421840	31182	32.91	1780	1803	1763	2310	1246	1780	1777.32	5.20	-469	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	328	7.68	0.55	12	0.17	231.00	3200.00	2300	20230307	-22.91	1650	20230726	7.45	2300	-22.91	20230307	1650	7.45	20230726	2300	-22.91	20230307	1650	7.45	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
110	20231113	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1788	8	2	0.45	46450370	26112	27.56	1780	1803	1767	2310	1246	1780	1778.87	5.20	427	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	331	7.74	0.56	12	0.14	231.00	3200.00	2300	20230307	-22.26	1650	20230726	8.36	2300	-22.26	20230307	1650	8.36	20230726	2300	-22.26	20230307	1650	8.36	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
111	20231113	110447	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1792	12	2	0.67	35963680	20199	21.32	1780	1803	1767	2310	1246	1780	1780.48	5.20	-699	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	332	7.76	0.56	12	0.11	231.00	3200.00	2300	20230307	-22.09	1650	20230726	8.61	2300	-22.09	20230307	1650	8.61	20230726	2300	-22.09	20230307	1650	8.61	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
112	20231113	100446	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1792	12	2	0.67	20731766	11618	12.26	1780	1803	1780	2310	1246	1780	1784.67	5.20	-311	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	332	7.76	0.56	12	0.06	231.00	3200.00	2300	20230307	-22.09	1650	20230726	8.61	2300	-22.09	20230307	1650	8.61	20230726	2300	-22.09	20230307	1650	8.61	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
113	20231113	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1795	15	2	0.84	11616521	6518	6.88	1780	1803	1780	2310	1246	1780	1782.42	5.20	51	1840	1809	1790	1759	1740	1800	1750	93	530	500	1240	1	1	18505787	332	7.77	0.56	12	0.04	231.00	3200.00	2300	20230307	-21.96	1650	20230726	8.79	2300	-21.96	20230307	1650	8.79	20230726	2300	-21.96	20230307	1650	8.79	20230726	0.76	N	044780	500	92 억	961631	N	N	N	N
114	20231110	160507	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1780	-41	5	-2.25	169454470	94734	310.92	1821	1821	1771	2365	1275	1821	1788.74	5.23	-6156	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	329	7.71	0.56	12	0.51	231.00	3200.00	2300	20230307	-22.61	1650	20230726	7.88	2300	-22.61	20230307	1650	7.88	20230726	2300	-22.61	20230307	1650	7.88	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
115	20231110	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1776	-45	5	-2.47	165004229	92232	302.71	1821	1821	1771	2365	1275	1821	1789.01	5.23	-6125	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	329	7.69	0.56	12	0.50	231.00	3200.00	2300	20230307	-22.78	1650	20230726	7.64	2300	-22.78	20230307	1650	7.64	20230726	2300	-22.78	20230307	1650	7.64	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
116	20231110	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1777	-44	5	-2.42	105729841	58864	193.19	1821	1821	1776	2365	1275	1821	1796.17	5.23	-5015	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	329	7.69	0.56	12	0.32	231.00	3200.00	2300	20230307	-22.74	1650	20230726	7.70	2300	-22.74	20230307	1650	7.70	20230726	2300	-22.74	20230307	1650	7.70	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
117	20231110	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1800	-21	5	-1.15	76205056	42294	138.81	1821	1821	1790	2365	1275	1821	1801.79	5.23	-4953	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	333	7.79	0.56	12	0.23	231.00	3200.00	2300	20230307	-21.74	1650	20230726	9.09	2300	-21.74	20230307	1650	9.09	20230726	2300	-21.74	20230307	1650	9.09	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
118	20231110	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1810	-11	5	-0.60	38154867	21107	69.27	1821	1821	1802	2365	1275	1821	1807.69	5.23	-4795	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	335	7.84	0.57	12	0.11	231.00	3200.00	2300	20230307	-21.30	1650	20230726	9.70	2300	-21.30	20230307	1650	9.70	20230726	2300	-21.30	20230307	1650	9.70	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
119	20231110	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1805	-16	5	-0.88	25868443	14302	46.94	1821	1821	1803	2365	1275	1821	1808.73	5.23	-4003	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	334	7.81	0.56	12	0.08	231.00	3200.00	2300	20230307	-21.52	1650	20230726	9.39	2300	-21.52	20230307	1650	9.39	20230726	2300	-21.52	20230307	1650	9.39	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
120	20231110	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1806	-15	5	-0.82	15213845	8401	27.57	1821	1821	1803	2365	1275	1821	1810.96	5.23	-3219	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	334	7.82	0.56	12	0.05	231.00	3200.00	2300	20230307	-21.48	1650	20230726	9.45	2300	-21.48	20230307	1650	9.45	20230726	2300	-21.48	20230307	1650	9.45	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
121	20231110	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1813	-8	5	-0.44	3039214	1669	5.48	1821	1821	1813	2365	1275	1821	1820.98	5.23	-27	1868	1844	1827	1803	1786	1836	1795	93	544	500	1270	1	1	18505787	336	7.85	0.57	12	0.01	231.00	3200.00	2300	20230307	-21.17	1650	20230726	9.88	2300	-21.17	20230307	1650	9.88	20230726	2300	-21.17	20230307	1650	9.88	20230726	0.80	N	044780	500	92 억	967724	N	N	N	N
122	20231109	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1821	-30	5	-1.62	55734029	30461	73.86	1851	1851	1810	2405	1296	1851	1829.68	5.26	-5209	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	337	7.88	0.57	12	0.16	231.00	3200.00	2300	20230307	-20.83	1650	20230726	10.36	2300	-20.83	20230307	1650	10.36	20230726	2300	-20.83	20230307	1650	10.36	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
123	20231109	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1828	-23	5	-1.24	45745346	24977	60.56	1851	1851	1810	2405	1296	1851	1831.50	5.26	-4419	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	338	7.91	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	2300	-20.52	20230307	1650	10.79	20230726	2300	-20.52	20230307	1650	10.79	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
124	20231109	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1831	-20	5	-1.08	31902568	17397	42.18	1851	1851	1810	2405	1296	1851	1833.80	5.26	-2623	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	339	7.93	0.57	12	0.09	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
125	20231109	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1825	-26	5	-1.40	29878141	16290	39.50	1851	1851	1810	2405	1296	1851	1834.14	5.26	-2256	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	338	7.90	0.57	12	0.09	231.00	3200.00	2300	20230307	-20.65	1650	20230726	10.61	2300	-20.65	20230307	1650	10.61	20230726	2300	-20.65	20230307	1650	10.61	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
126	20231109	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1845	-6	5	-0.32	21790814	11876	28.80	1851	1851	1810	2405	1296	1851	1834.86	5.26	-658	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	341	7.99	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.78	1650	20230726	11.82	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1650	11.82	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
127	20231109	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1835	-16	5	-0.86	16932299	9232	22.38	1851	1851	1810	2405	1296	1851	1834.09	5.26	205	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	340	7.94	0.57	12	0.05	231.00	3200.00	2300	20230307	-20.22	1650	20230726	11.21	2300	-20.22	20230307	1650	11.21	20230726	2300	-20.22	20230307	1650	11.21	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
128	20231109	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1827	-24	5	-1.30	15002826	8182	19.84	1851	1851	1810	2405	1296	1851	1833.64	5.26	514	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	338	7.91	0.57	12	0.04	231.00	3200.00	2300	20230307	-20.57	1650	20230726	10.73	2300	-20.57	20230307	1650	10.73	20230726	2300	-20.57	20230307	1650	10.73	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
129	20231109	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1842	-9	5	-0.49	3867556	2091	5.07	1851	1851	1842	2405	1296	1851	1849.62	5.26	54	1873	1861	1847	1835	1821	1864	1838	93	554	500	1290	1	1	18505787	341	7.97	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.91	1650	20230726	11.64	2300	-19.91	20230307	1650	11.64	20230726	2300	-19.91	20230307	1650	11.64	20230726	0.82	N	044780	500	92 억	972987	N	N	N	N
130	20231108	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	0	3	0.00	76174527	41240	49.57	1851	1859	1833	2405	1296	1851	1847.09	5.27	-2690	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	343	8.01	0.58	12	0.22	231.00	3200.00	2300	20230307	-19.52	1650	20230726	12.18	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1650	12.18	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
131	20231108	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1847	-4	5	-0.22	75288372	40761	49.00	1851	1859	1833	2405	1296	1851	1847.07	5.27	-2656	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	342	8.00	0.58	12	0.22	231.00	3200.00	2300	20230307	-19.70	1650	20230726	11.94	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1650	11.94	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
132	20231108	140439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1845	-6	5	-0.32	67842856	36728	44.15	1851	1859	1833	2405	1296	1851	1847.17	5.27	346	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	341	7.99	0.58	12	0.20	231.00	3200.00	2300	20230307	-19.78	1650	20230726	11.82	2300	-19.78	20230307	1650	11.82	20230726	2300	-19.78	20230307	1650	11.82	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
133	20231108	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	0	3	0.00	56156051	30397	36.54	1851	1859	1833	2405	1296	1851	1847.42	5.27	346	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	343	8.01	0.58	12	0.16	231.00	3200.00	2300	20230307	-19.52	1650	20230726	12.18	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1650	12.18	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
134	20231108	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1859	8	2	0.43	48846846	26459	31.80	1851	1859	1833	2405	1296	1851	1846.13	5.27	362	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	344	8.05	0.58	12	0.14	231.00	3200.00	2300	20230307	-19.17	1650	20230726	12.67	2300	-19.17	20230307	1650	12.67	20230726	2300	-19.17	20230307	1650	12.67	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
135	20231108	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1846	-5	5	-0.27	43565686	23613	28.38	1851	1855	1833	2405	1296	1851	1844.99	5.27	355	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	342	7.99	0.58	12	0.13	231.00	3200.00	2300	20230307	-19.74	1650	20230726	11.88	2300	-19.74	20230307	1650	11.88	20230726	2300	-19.74	20230307	1650	11.88	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
136	20231108	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1842	-9	5	-0.49	31096865	16860	20.27	1851	1854	1833	2405	1296	1851	1844.42	5.27	-1120	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	341	7.97	0.58	12	0.09	231.00	3200.00	2300	20230307	-19.91	1650	20230726	11.64	2300	-19.91	20230307	1650	11.64	20230726	2300	-19.91	20230307	1650	11.64	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
137	20231108	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	0	3	0.00	4236842	2289	2.75	1851	1852	1845	2405	1296	1851	1850.96	5.27	123	1921	1886	1851	1816	1781	1868	1798	93	554	500	1290	1	1	18505787	343	8.01	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.52	1650	20230726	12.18	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1650	12.18	20230726	0.75	N	044780	500	92 억	975576	N	N	N	N
138	20231107	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1851	-35	5	-1.86	153651186	83162	144.34	1886	1886	1816	2450	1321	1886	1847.45	5.29	-4096	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	343	8.01	0.58	12	0.45	231.00	3200.00	2300	20230307	-19.52	1650	20230726	12.18	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1650	12.18	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
139	20231107	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1836	-50	5	-2.65	148347709	80276	139.33	1886	1886	1816	2450	1321	1886	1847.80	5.29	-2768	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	340	7.95	0.57	12	0.43	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
140	20231107	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1837	-49	5	-2.60	139735984	75565	131.15	1886	1886	1818	2450	1321	1886	1849.05	5.29	-2272	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	340	7.95	0.57	12	0.41	231.00	3200.00	2300	20230307	-20.13	1650	20230726	11.33	2300	-20.13	20230307	1650	11.33	20230726	2300	-20.13	20230307	1650	11.33	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
141	20231107	130440	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1837	-49	5	-2.60	109875238	59161	102.68	1886	1886	1837	2450	1321	1886	1857.05	5.29	-2681	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	340	7.95	0.57	12	0.32	231.00	3200.00	2300	20230307	-20.13	1650	20230726	11.33	2300	-20.13	20230307	1650	11.33	20230726	2300	-20.13	20230307	1650	11.33	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
142	20231107	120436	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1838	-48	5	-2.55	101878668	54813	95.14	1886	1886	1837	2450	1321	1886	1858.48	5.29	-2385	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	340	7.96	0.57	12	0.30	231.00	3200.00	2300	20230307	-20.09	1650	20230726	11.39	2300	-20.09	20230307	1650	11.39	20230726	2300	-20.09	20230307	1650	11.39	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
143	20231107	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1867	-19	5	-1.01	62090314	33267	57.74	1886	1886	1855	2450	1321	1886	1866.22	5.29	4644	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	346	8.08	0.58	12	0.18	231.00	3200.00	2300	20230307	-18.83	1650	20230726	13.15	2300	-18.83	20230307	1650	13.15	20230726	2300	-18.83	20230307	1650	13.15	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
144	20231107	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1864	-22	5	-1.17	27001025	14384	24.97	1886	1886	1864	2450	1321	1886	1876.94	5.29	-3091	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	345	8.07	0.58	12	0.08	231.00	3200.00	2300	20230307	-18.96	1650	20230726	12.97	2300	-18.96	20230307	1650	12.97	20230726	2300	-18.96	20230307	1650	12.97	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
145	20231107	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1868	-18	5	-0.95	16375612	8698	15.10	1886	1886	1868	2450	1321	1886	1882.55	5.29	-3311	1898	1891	1883	1876	1868	1895	1880	93	564	500	1320	1	1	18505787	346	8.09	0.58	12	0.05	231.00	3200.00	2300	20230307	-18.78	1650	20230726	13.21	2300	-18.78	20230307	1650	13.21	20230726	2300	-18.78	20230307	1650	13.21	20230726	0.76	N	044780	500	92 억	979061	N	N	N	N
146	20231106	160428	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1886	17	2	0.91	108546017	57616	92.54	1875	1890	1875	2425	1309	1869	1883.96	5.31	-4033	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	349	8.16	0.59	12	0.31	231.00	3200.00	2300	20230307	-18.00	1650	20230726	14.30	2300	-18.00	20230307	1650	14.30	20230726	2300	-18.00	20230307	1650	14.30	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
147	20231106	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1883	14	2	0.75	105245516	55865	89.72	1875	1890	1875	2425	1309	1869	1883.93	5.31	-4025	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	348	8.15	0.59	12	0.30	231.00	3200.00	2300	20230307	-18.13	1650	20230726	14.12	2300	-18.13	20230307	1650	14.12	20230726	2300	-18.13	20230307	1650	14.12	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
148	20231106	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1884	15	2	0.80	82676317	43874	70.47	1875	1890	1875	2425	1309	1869	1884.40	5.31	-2914	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	349	8.16	0.59	12	0.24	231.00	3200.00	2300	20230307	-18.09	1650	20230726	14.18	2300	-18.09	20230307	1650	14.18	20230726	2300	-18.09	20230307	1650	14.18	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
149	20231106	130434	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1884	15	2	0.80	79975353	42440	68.16	1875	1890	1875	2425	1309	1869	1884.43	5.31	-2803	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	349	8.16	0.59	12	0.23	231.00	3200.00	2300	20230307	-18.09	1650	20230726	14.18	2300	-18.09	20230307	1650	14.18	20230726	2300	-18.09	20230307	1650	14.18	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
150	20231106	120430	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1887	18	2	0.96	71812698	38111	61.21	1875	1890	1875	2425	1309	1869	1884.30	5.31	-2292	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	349	8.17	0.59	12	0.21	231.00	3200.00	2300	20230307	-17.96	1650	20230726	14.36	2300	-17.96	20230307	1650	14.36	20230726	2300	-17.96	20230307	1650	14.36	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
151	20231106	110431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1886	17	2	0.91	53979861	28656	46.02	1875	1890	1875	2425	1309	1869	1883.72	5.31	-1616	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	349	8.16	0.59	12	0.15	231.00	3200.00	2300	20230307	-18.00	1650	20230726	14.30	2300	-18.00	20230307	1650	14.30	20230726	2300	-18.00	20230307	1650	14.30	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
152	20231106	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1882	13	2	0.70	47976152	25472	40.91	1875	1890	1875	2425	1309	1869	1883.49	5.31	-1431	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	348	8.15	0.59	12	0.14	231.00	3200.00	2300	20230307	-18.17	1650	20230726	14.06	2300	-18.17	20230307	1650	14.06	20230726	2300	-18.17	20230307	1650	14.06	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
153	20231106	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1888	19	2	1.02	10878763	5802	9.32	1875	1888	1875	2425	1309	1869	1875.00	5.31	0	1894	1881	1866	1853	1838	1888	1860	93	556	500	1300	1	1	18505787	349	8.17	0.59	12	0.03	231.00	3200.00	2300	20230307	-17.91	1650	20230726	14.42	2300	-17.91	20230307	1650	14.42	20230726	2300	-17.91	20230307	1650	14.42	20230726	0.75	N	044780	500	92 억	983074	N	N	N	N
154	20231103	160425	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1869	30	2	1.63	116028381	62261	281.16	1860	1879	1851	2390	1288	1839	1863.58	5.30	2115	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	346	8.09	0.58	12	0.34	231.00	3200.00	2300	20230307	-18.74	1650	20230726	13.27	2300	-18.74	20230307	1650	13.27	20230726	2300	-18.74	20230307	1650	13.27	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
155	20231103	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1865	26	2	1.41	110623253	59369	268.10	1860	1879	1851	2390	1288	1839	1863.32	5.30	2115	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	345	8.07	0.58	12	0.32	231.00	3200.00	2300	20230307	-18.91	1650	20230726	13.03	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1650	13.03	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
156	20231103	140425	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1865	26	2	1.41	102021644	54760	247.29	1860	1879	1851	2390	1288	1839	1863.07	5.30	2271	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	345	8.07	0.58	12	0.30	231.00	3200.00	2300	20230307	-18.91	1650	20230726	13.03	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1650	13.03	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
157	20231103	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1870	31	2	1.69	97650313	52418	236.71	1860	1879	1851	2390	1288	1839	1862.92	5.30	2328	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	346	8.10	0.58	12	0.28	231.00	3200.00	2300	20230307	-18.70	1650	20230726	13.33	2300	-18.70	20230307	1650	13.33	20230726	2300	-18.70	20230307	1650	13.33	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
158	20231103	120424	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1872	33	2	1.79	97244804	52201	235.73	1860	1879	1851	2390	1288	1839	1862.89	5.30	2347	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	346	8.10	0.58	12	0.28	231.00	3200.00	2300	20230307	-18.61	1650	20230726	13.45	2300	-18.61	20230307	1650	13.45	20230726	2300	-18.61	20230307	1650	13.45	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
159	20231103	110427	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1874	35	2	1.90	85132359	45726	206.49	1860	1879	1851	2390	1288	1839	1861.79	5.30	2779	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	347	8.11	0.59	12	0.25	231.00	3200.00	2300	20230307	-18.52	1650	20230726	13.58	2300	-18.52	20230307	1650	13.58	20230726	2300	-18.52	20230307	1650	13.58	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
160	20231103	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1868	29	2	1.58	70734095	38014	171.67	1860	1879	1851	2390	1288	1839	1860.74	5.30	2257	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	346	8.09	0.58	12	0.21	231.00	3200.00	2300	20230307	-18.78	1650	20230726	13.21	2300	-18.78	20230307	1650	13.21	20230726	2300	-18.78	20230307	1650	13.21	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
161	20231103	090420	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1860	21	2	1.14	15973480	8588	38.78	1860	1860	1858	2390	1288	1839	1859.98	5.30	0	1874	1856	1839	1821	1804	1865	1830	93	551	500	1280	1	1	18505787	344	8.05	0.58	12	0.05	231.00	3200.00	2300	20230307	-19.13	1650	20230726	12.73	2300	-19.13	20230307	1650	12.73	20230726	2300	-19.13	20230307	1650	12.73	20230726	0.68	N	044780	500	92 억	981494	N	N	N	N
162	20231102	160421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1839	11	2	0.60	40495619	22042	36.69	1828	1857	1822	2375	1280	1828	1837.20	5.31	-922	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	340	7.96	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.04	1650	20230726	11.45	2300	-20.04	20230307	1650	11.45	20230726	2300	-20.04	20230307	1650	11.45	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
163	20231102	150426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1839	11	2	0.60	35188909	19152	31.88	1828	1857	1822	2375	1280	1828	1837.35	5.31	-922	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	340	7.96	0.57	12	0.10	231.00	3200.00	2300	20230307	-20.04	1650	20230726	11.45	2300	-20.04	20230307	1650	11.45	20230726	2300	-20.04	20230307	1650	11.45	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
164	20231102	140418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1843	15	2	0.82	30856916	16800	27.96	1828	1857	1822	2375	1280	1828	1836.72	5.31	-779	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	341	7.98	0.58	12	0.09	231.00	3200.00	2300	20230307	-19.87	1650	20230726	11.70	2300	-19.87	20230307	1650	11.70	20230726	2300	-19.87	20230307	1650	11.70	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
165	20231102	130423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1840	12	2	0.66	22587434	12308	20.49	1828	1857	1822	2375	1280	1828	1835.18	5.31	480	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	341	7.97	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.00	1650	20230726	11.52	2300	-20.00	20230307	1650	11.52	20230726	2300	-20.00	20230307	1650	11.52	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
166	20231102	120419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1846	18	2	0.98	19047167	10383	17.28	1828	1857	1822	2375	1280	1828	1834.46	5.31	1004	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	342	7.99	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.74	1650	20230726	11.88	2300	-19.74	20230307	1650	11.88	20230726	2300	-19.74	20230307	1650	11.88	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
167	20231102	110420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1849	21	2	1.15	16003462	8731	14.53	1828	1857	1822	2375	1280	1828	1832.95	5.31	1541	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	342	8.00	0.58	12	0.05	231.00	3200.00	2300	20230307	-19.61	1650	20230726	12.06	2300	-19.61	20230307	1650	12.06	20230726	2300	-19.61	20230307	1650	12.06	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
168	20231102	100420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1849	21	2	1.15	14848160	8106	13.49	1828	1857	1822	2375	1280	1828	1831.75	5.31	1547	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	342	8.00	0.58	12	0.04	231.00	3200.00	2300	20230307	-19.61	1650	20230726	12.06	2300	-19.61	20230307	1650	12.06	20230726	2300	-19.61	20230307	1650	12.06	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
169	20231102	090424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	1829	1	2	0.05	10513923	5752	9.57	1828	1829	1822	2375	1280	1828	1827.87	5.31	1269	1858	1842	1831	1815	1804	1851	1824	93	547	500	1270	1	1	18505787	338	7.92	0.57	12	0.03	231.00	3200.00	2300	20230307	-20.48	1650	20230726	10.85	2300	-20.48	20230307	1650	10.85	20230726	2300	-20.48	20230307	1650	10.85	20230726	0.75	N	044780	500	92 억	982416	N	N	N	N
170	20231101	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1828	-3	5	-0.16	109948840	60076	154.48	1821	1847	1820	2380	1282	1831	1830.16	5.29	3396	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	338	7.91	0.57	12	0.32	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	2300	-20.52	20230307	1650	10.79	20230726	2300	-20.52	20230307	1650	10.79	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
171	20231101	150418	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1823	-8	5	-0.44	108385677	59220	152.28	1821	1847	1820	2380	1282	1831	1830.21	5.29	3422	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	337	7.89	0.57	12	0.32	231.00	3200.00	2300	20230307	-20.74	1650	20230726	10.48	2300	-20.74	20230307	1650	10.48	20230726	2300	-20.74	20230307	1650	10.48	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
172	20231101	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1823	-8	5	-0.44	99056445	54106	139.13	1821	1847	1820	2380	1282	1831	1830.78	5.29	4209	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	337	7.89	0.57	12	0.29	231.00	3200.00	2300	20230307	-20.74	1650	20230726	10.48	2300	-20.74	20230307	1650	10.48	20230726	2300	-20.74	20230307	1650	10.48	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
173	20231101	130418	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1821	-10	5	-0.55	92746158	50646	130.23	1821	1847	1820	2380	1282	1831	1831.27	5.29	4230	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	337	7.88	0.57	12	0.27	231.00	3200.00	2300	20230307	-20.83	1650	20230726	10.36	2300	-20.83	20230307	1650	10.36	20230726	2300	-20.83	20230307	1650	10.36	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
174	20231101	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1831	0	3	0.00	70510510	38486	98.96	1821	1847	1820	2380	1282	1831	1832.12	5.29	4181	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
175	20231101	110429	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1833	2	2	0.11	55758106	30437	78.27	1821	1847	1820	2380	1282	1831	1831.93	5.29	3102	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	339	7.94	0.57	12	0.16	231.00	3200.00	2300	20230307	-20.30	1650	20230726	11.09	2300	-20.30	20230307	1650	11.09	20230726	2300	-20.30	20230307	1650	11.09	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
176	20231101	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1836	5	2	0.27	29089222	15915	40.92	1821	1837	1820	2380	1282	1831	1827.69	5.29	3110	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	340	7.95	0.57	12	0.09	231.00	3200.00	2300	20230307	-20.17	1650	20230726	11.27	2300	-20.17	20230307	1650	11.27	20230726	2300	-20.17	20230307	1650	11.27	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N
177	20231101	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	1831	0	3	0.00	7134579	3911	10.06	1821	1831	1821	2380	1282	1831	1823.33	5.29	0	1876	1853	1837	1814	1798	1845	1806	93	549	500	1280	1	1	18505787	339	7.93	0.57	12	0.02	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1650	10.97	20230726	0.82	N	044780	500	92 억	979058	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History