KissMeData/317830/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10650	220	2	2.11	2861651930	268483	72.98	10700	10870	10510	13550	7310	10430	10658.85	1.13	5041	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1147	58.20	2.15	12	2.49	183.00	4965.00	19630	20230911	-45.75	6560	20230102	62.35	19630	-45.75	20230911	6560	62.35	20230102	19630	-45.75	20230911	6560	62.35	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
3	20231130	151213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10660	230	2	2.21	2714159040	254644	69.22	10700	10870	10510	13550	7310	10430	10658.88	1.13	4333	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1148	58.25	2.15	12	2.36	183.00	4965.00	19630	20230911	-45.70	6560	20230102	62.50	19630	-45.70	20230911	6560	62.50	20230102	19630	-45.70	20230911	6560	62.50	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
4	20231130	141210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	200	2	1.92	2403386360	225464	61.29	10700	10870	10510	13550	7310	10430	10660.01	1.13	-2715	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1145	58.09	2.14	12	2.09	183.00	4965.00	19630	20230911	-45.85	6560	20230102	62.04	19630	-45.85	20230911	6560	62.04	20230102	19630	-45.85	20230911	6560	62.04	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
5	20231130	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	130	2	1.25	2179747280	204335	55.54	10700	10870	10510	13550	7310	10430	10667.83	1.13	-5352	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1138	57.70	2.13	12	1.90	183.00	4965.00	19630	20230911	-46.20	6560	20230102	60.98	19630	-46.20	20230911	6560	60.98	20230102	19630	-46.20	20230911	6560	60.98	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
6	20231130	121223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	140	2	1.34	1991927480	186606	50.72	10700	10870	10510	13550	7310	10430	10674.86	1.13	-211	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1139	57.76	2.13	12	1.73	183.00	4965.00	19630	20230911	-46.15	6560	20230102	61.13	19630	-46.15	20230911	6560	61.13	20230102	19630	-46.15	20230911	6560	61.13	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
7	20231130	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	130	2	1.25	1868073100	174917	47.55	10700	10870	10510	13550	7310	10430	10680.16	1.13	680	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1138	57.70	2.13	12	1.62	183.00	4965.00	19630	20230911	-46.20	6560	20230102	60.98	19630	-46.20	20230911	6560	60.98	20230102	19630	-46.20	20230911	6560	60.98	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
8	20231130	101209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	170	2	1.63	1675878790	156742	42.61	10700	10870	10510	13550	7310	10430	10692.41	1.13	-734	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1142	57.92	2.13	12	1.45	183.00	4965.00	19630	20230911	-46.00	6560	20230102	61.59	19630	-46.00	20230911	6560	61.59	20230102	19630	-46.00	20230911	6560	61.59	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
9	20231130	091210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	180	2	1.73	1132341880	105376	28.64	10700	10870	10510	13550	7310	10430	10746.54	1.13	2453	11043	10736	10483	10176	9923	10610	10050	11	3120	100	6460	10	1	10773818	1143	57.98	2.14	12	0.98	183.00	4965.00	19630	20230911	-45.95	6560	20230102	61.74	19630	-45.95	20230911	6560	61.74	20230102	19630	-45.95	20230911	6560	61.74	20230102	4.82	N	317830	100	10 억	121848	N	N	182	N	N
10	20231129	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	-10	5	-0.10	3854523010	365109	133.81	10700	10790	10230	13570	7310	10440	10557.30	1.43	-31984	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1124	56.99	2.10	12	3.39	183.00	4965.00	19630	20230911	-46.87	6560	20230102	58.99	19630	-46.87	20230911	6560	58.99	20230102	19630	-46.87	20230911	6560	58.99	20230102	4.79	N	317830	100	10 억	154178	N	N	182	N	N
11	20231129	151216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	-100	5	-0.96	3712935630	351472	128.81	10700	10790	10230	13570	7310	10440	10563.96	1.43	-30540	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1114	56.50	2.08	12	3.26	183.00	4965.00	19630	20230911	-47.33	6560	20230102	57.62	19630	-47.33	20230911	6560	57.62	20230102	19630	-47.33	20230911	6560	57.62	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
12	20231129	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10530	90	2	0.86	3027340080	285299	104.56	10700	10790	10410	13570	7310	10440	10611.11	1.43	-35349	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1134	57.54	2.12	12	2.65	183.00	4965.00	19630	20230911	-46.36	6560	20230102	60.52	19630	-46.36	20230911	6560	60.52	20230102	19630	-46.36	20230911	6560	60.52	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
13	20231129	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10570	130	2	1.25	2807629290	264553	96.96	10700	10790	10410	13570	7310	10440	10612.73	1.43	-32418	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1139	57.76	2.13	12	2.46	183.00	4965.00	19630	20230911	-46.15	6560	20230102	61.13	19630	-46.15	20230911	6560	61.13	20230102	19630	-46.15	20230911	6560	61.13	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
14	20231129	121211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10600	160	2	1.53	2673158220	251888	92.32	10700	10790	10410	13570	7310	10440	10612.49	1.43	-31252	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1142	57.92	2.13	12	2.34	183.00	4965.00	19630	20230911	-46.00	6560	20230102	61.59	19630	-46.00	20230911	6560	61.59	20230102	19630	-46.00	20230911	6560	61.59	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
15	20231129	111211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	120	2	1.15	2559961380	241173	88.39	10700	10790	10410	13570	7310	10440	10614.63	1.43	-31860	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1138	57.70	2.13	12	2.24	183.00	4965.00	19630	20230911	-46.20	6560	20230102	60.98	19630	-46.20	20230911	6560	60.98	20230102	19630	-46.20	20230911	6560	60.98	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
16	20231129	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10590	150	2	1.44	2083794820	196323	71.95	10700	10790	10410	13570	7310	10440	10614.11	1.43	-33014	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1141	57.87	2.13	12	1.82	183.00	4965.00	19630	20230911	-46.05	6560	20230102	61.43	19630	-46.05	20230911	6560	61.43	20230102	19630	-46.05	20230911	6560	61.43	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
17	20231129	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	230	2	2.20	900587400	84507	30.97	10700	10790	10510	13570	7310	10440	10656.96	1.43	-24564	10720	10580	10360	10220	10000	10650	10290	11	3130	100	6470	10	1	10773818	1150	58.31	2.15	12	0.78	183.00	4965.00	19630	20230911	-45.64	6560	20230102	62.65	19630	-45.64	20230911	6560	62.65	20230102	19630	-45.64	20230911	6560	62.65	20230102	4.79	N	317830	100	10 억	154178	N	N	0	N	N
18	20231128	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	300	2	2.96	2581660980	248642	177.54	10210	10500	10140	13180	7100	10140	10382.89	1.29	14634	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1125	57.05	2.10	12	2.31	183.00	4965.00	19630	20230911	-46.82	6560	20230102	59.15	19630	-46.82	20230911	6560	59.15	20230102	19630	-46.82	20230911	6560	59.15	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
19	20231128	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	310	2	3.06	2380334810	229342	163.76	10210	10500	10140	13180	7100	10140	10378.97	1.29	14851	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1126	57.10	2.10	12	2.13	183.00	4965.00	19630	20230911	-46.77	6560	20230102	59.30	19630	-46.77	20230911	6560	59.30	20230102	19630	-46.77	20230911	6560	59.30	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
20	20231128	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	270	2	2.66	1982998790	191355	136.64	10210	10500	10140	13180	7100	10140	10362.93	1.29	18506	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1122	56.89	2.10	12	1.78	183.00	4965.00	19630	20230911	-46.97	6560	20230102	58.69	19630	-46.97	20230911	6560	58.69	20230102	19630	-46.97	20230911	6560	58.69	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
21	20231128	131155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	220	2	2.17	1760465120	169943	121.35	10210	10500	10140	13180	7100	10140	10359.15	1.29	12777	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1116	56.61	2.09	12	1.58	183.00	4965.00	19630	20230911	-47.22	6560	20230102	57.93	19630	-47.22	20230911	6560	57.93	20230102	19630	-47.22	20230911	6560	57.93	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
22	20231128	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	180	2	1.78	1569766120	151523	108.19	10210	10500	10140	13180	7100	10140	10359.92	1.29	9015	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1112	56.39	2.08	12	1.41	183.00	4965.00	19630	20230911	-47.43	6560	20230102	57.32	19630	-47.43	20230911	6560	57.32	20230102	19630	-47.43	20230911	6560	57.32	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
23	20231128	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10340	200	2	1.97	1421230320	137175	97.95	10210	10500	10140	13180	7100	10140	10360.71	1.29	9280	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1114	56.50	2.08	12	1.27	183.00	4965.00	19630	20230911	-47.33	6560	20230102	57.62	19630	-47.33	20230911	6560	57.62	20230102	19630	-47.33	20230911	6560	57.62	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
24	20231128	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	160	2	1.58	1302306450	125664	89.73	10210	10500	10140	13180	7100	10140	10363.40	1.29	8914	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1110	56.28	2.07	12	1.17	183.00	4965.00	19630	20230911	-47.53	6560	20230102	57.01	19630	-47.53	20230911	6560	57.01	20230102	19630	-47.53	20230911	6560	57.01	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
25	20231128	091158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	190	2	1.87	198869310	19376	13.84	10210	10340	10140	13180	7100	10140	10263.69	1.29	6471	10566	10352	10226	10012	9886	10290	9950	11	3040	100	6280	10	1	10773818	1113	56.45	2.08	12	0.18	183.00	4965.00	19630	20230911	-47.38	6560	20230102	57.47	19630	-47.38	20230911	6560	57.47	20230102	19630	-47.38	20230911	6560	57.47	20230102	4.80	N	317830	100	10 억	139154	N	N	0	N	N
26	20231127	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-70	5	-0.69	1416231550	138419	93.90	10400	10440	10100	13270	7150	10210	10231.55	1.43	-14749	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1092	55.41	2.04	12	1.28	183.00	4965.00	19630	20230911	-48.34	6560	20230102	54.57	19630	-48.34	20230911	6560	54.57	20230102	19630	-48.34	20230911	6560	54.57	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
27	20231127	151203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	-40	5	-0.39	1378598400	134710	91.39	10400	10440	10100	13270	7150	10210	10233.82	1.43	-14435	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1096	55.57	2.05	12	1.25	183.00	4965.00	19630	20230911	-48.19	6560	20230102	55.03	19630	-48.19	20230911	6560	55.03	20230102	19630	-48.19	20230911	6560	55.03	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
28	20231127	141159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	-30	5	-0.29	1246959110	121720	82.57	10400	10440	10120	13270	7150	10210	10244.49	1.43	-13761	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1097	55.63	2.05	12	1.13	183.00	4965.00	19630	20230911	-48.14	6560	20230102	55.18	19630	-48.14	20230911	6560	55.18	20230102	19630	-48.14	20230911	6560	55.18	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
29	20231127	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	-50	5	-0.49	1159264100	113092	76.72	10400	10440	10120	13270	7150	10210	10250.63	1.43	-12929	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1095	55.52	2.05	12	1.05	183.00	4965.00	19630	20230911	-48.24	6560	20230102	54.88	19630	-48.24	20230911	6560	54.88	20230102	19630	-48.24	20230911	6560	54.88	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
30	20231127	121208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	10	2	0.10	1038891340	101275	68.70	10400	10440	10120	13270	7150	10210	10258.12	1.43	-8950	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1101	55.85	2.06	12	0.94	183.00	4965.00	19630	20230911	-47.94	6560	20230102	55.79	19630	-47.94	20230911	6560	55.79	20230102	19630	-47.94	20230911	6560	55.79	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
31	20231127	111148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	30	2	0.29	769208950	75058	50.92	10400	10440	10120	13270	7150	10210	10248.19	1.43	-17356	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1103	55.96	2.06	12	0.70	183.00	4965.00	19630	20230911	-47.83	6560	20230102	56.10	19630	-47.83	20230911	6560	56.10	20230102	19630	-47.83	20230911	6560	56.10	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
32	20231127	101145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	20	2	0.20	622445670	60651	41.15	10400	10440	10160	13270	7150	10210	10262.74	1.43	-17257	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1102	55.90	2.06	12	0.56	183.00	4965.00	19630	20230911	-47.89	6560	20230102	55.95	19630	-47.89	20230911	6560	55.95	20230102	19630	-47.89	20230911	6560	55.95	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
33	20231127	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10240	30	2	0.29	262293460	25418	17.24	10400	10440	10230	13270	7150	10210	10319.20	1.43	-6599	10416	10312	10156	10052	9896	10365	10105	11	3060	100	6330	10	1	10773818	1103	55.96	2.06	12	0.24	183.00	4965.00	19630	20230911	-47.83	6560	20230102	56.10	19630	-47.83	20230911	6560	56.10	20230102	19630	-47.83	20230911	6560	56.10	20230102	4.96	N	317830	100	10 억	154185	N	N	0	N	N
34	20231124	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	250	2	2.51	1412487520	139241	70.41	10030	10260	10000	12940	6980	9960	10143.58	1.24	21352	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1100	55.79	2.06	12	1.29	183.00	4965.00	19630	20230911	-47.99	6560	20230102	55.64	19630	-47.99	20230911	6560	55.64	20230102	19630	-47.99	20230911	6560	55.64	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
35	20231124	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	270	2	2.71	1316523420	129846	65.66	10030	10260	10000	12940	6980	9960	10139.11	1.24	20912	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1102	55.90	2.06	12	1.21	183.00	4965.00	19630	20230911	-47.89	6560	20230102	55.95	19630	-47.89	20230911	6560	55.95	20230102	19630	-47.89	20230911	6560	55.95	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
36	20231124	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	160	2	1.61	908113380	89802	45.41	10030	10210	10000	12940	6980	9960	10112.40	1.24	8243	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1090	55.30	2.04	12	0.83	183.00	4965.00	19630	20230911	-48.45	6560	20230102	54.27	19630	-48.45	20230911	6560	54.27	20230102	19630	-48.45	20230911	6560	54.27	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
37	20231124	131144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	170	2	1.71	839902920	83067	42.00	10030	10210	10000	12940	6980	9960	10111.15	1.24	8485	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1091	55.36	2.04	12	0.77	183.00	4965.00	19630	20230911	-48.40	6560	20230102	54.42	19630	-48.40	20230911	6560	54.42	20230102	19630	-48.40	20230911	6560	54.42	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
38	20231124	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	170	2	1.71	661964850	65559	33.15	10030	10180	10000	12940	6980	9960	10097.24	1.24	7752	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1091	55.36	2.04	12	0.61	183.00	4965.00	19630	20230911	-48.40	6560	20230102	54.42	19630	-48.40	20230911	6560	54.42	20230102	19630	-48.40	20230911	6560	54.42	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
39	20231124	111148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	50	2	0.50	592814910	58689	29.68	10030	10180	10000	12940	6980	9960	10100.95	1.24	7492	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1078	54.70	2.02	12	0.54	183.00	4965.00	19630	20230911	-49.01	6560	20230102	52.59	19630	-49.01	20230911	6560	52.59	20230102	19630	-49.01	20230911	6560	52.59	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
40	20231124	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	120	2	1.20	398347200	39412	19.93	10030	10180	10030	12940	6980	9960	10107.26	1.24	8473	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1086	55.08	2.03	12	0.37	183.00	4965.00	19630	20230911	-48.65	6560	20230102	53.66	19630	-48.65	20230911	6560	53.66	20230102	19630	-48.65	20230911	6560	53.66	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
41	20231124	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	140	2	1.41	133025030	13195	6.67	10030	10130	10030	12940	6980	9960	10081.47	1.24	4320	10600	10280	10110	9790	9620	10195	9705	11	2980	100	6170	10	1	10773818	1088	55.19	2.03	12	0.12	183.00	4965.00	19630	20230911	-48.55	6560	20230102	53.96	19630	-48.55	20230911	6560	53.96	20230102	19630	-48.55	20230911	6560	53.96	20230102	4.62	N	317830	100	10 억	133174	N	N	0	N	N
42	20231123	161128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	-130	5	-1.29	1987115060	195259	41.94	10100	10430	9940	13110	7070	10090	10177.18	1.38	-15522	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1073	54.43	2.01	12	1.81	183.00	4965.00	19630	20230911	-49.26	6560	20230102	51.83	19630	-49.26	20230911	6560	51.83	20230102	19630	-49.26	20230911	6560	51.83	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
43	20231123	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-110	5	-1.09	1888049910	185317	39.80	10100	10430	9940	13110	7070	10090	10188.22	1.38	-15400	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1075	54.54	2.01	12	1.72	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	19630	-49.16	20230911	6560	52.13	20230102	19630	-49.16	20230911	6560	52.13	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
44	20231123	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-70	5	-0.69	1612282110	157751	33.88	10100	10430	10020	13110	7070	10090	10220.42	1.38	-7499	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1080	54.75	2.02	12	1.46	183.00	4965.00	19630	20230911	-48.96	6560	20230102	52.74	19630	-48.96	20230911	6560	52.74	20230102	19630	-48.96	20230911	6560	52.74	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
45	20231123	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-10	5	-0.10	1477023540	144287	30.99	10100	10430	10040	13110	7070	10090	10236.71	1.38	-4960	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1086	55.08	2.03	12	1.34	183.00	4965.00	19630	20230911	-48.65	6560	20230102	53.66	19630	-48.65	20230911	6560	53.66	20230102	19630	-48.65	20230911	6560	53.66	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
46	20231123	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	30	2	0.30	1365254350	133199	28.61	10100	10430	10080	13110	7070	10090	10249.73	1.38	-2012	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1090	55.30	2.04	12	1.24	183.00	4965.00	19630	20230911	-48.45	6560	20230102	54.27	19630	-48.45	20230911	6560	54.27	20230102	19630	-48.45	20230911	6560	54.27	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
47	20231123	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	20	2	0.20	1264981540	123284	26.48	10100	10430	10080	13110	7070	10090	10260.71	1.38	-1158	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1089	55.25	2.04	12	1.14	183.00	4965.00	19630	20230911	-48.50	6560	20230102	54.12	19630	-48.50	20230911	6560	54.12	20230102	19630	-48.50	20230911	6560	54.12	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
48	20231123	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	110	2	1.09	1073809990	104443	22.43	10100	10430	10080	13110	7070	10090	10281.30	1.38	7238	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1099	55.74	2.05	12	0.97	183.00	4965.00	19630	20230911	-48.04	6560	20230102	55.49	19630	-48.04	20230911	6560	55.49	20230102	19630	-48.04	20230911	6560	55.49	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
49	20231123	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	230	2	2.28	184380110	18036	3.87	10100	10320	10080	13110	7070	10090	10222.89	1.38	2911	10750	10420	10140	9810	9530	10280	9670	11	3020	100	6250	10	1	10773818	1112	56.39	2.08	12	0.17	183.00	4965.00	19630	20230911	-47.43	6560	20230102	57.32	19630	-47.43	20230911	6560	57.32	20230102	19630	-47.43	20230911	6560	57.32	20230102	4.54	N	317830	100	10 억	148693	N	N	0	N	N
50	20231122	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	140	2	1.41	4728049590	464595	345.49	10180	10470	9860	12930	6970	9950	10176.84	1.91	-56878	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1087	55.14	2.03	12	4.31	183.00	4965.00	19630	20230911	-48.60	6560	20230102	53.81	19630	-48.60	20230911	6560	53.81	20230102	19630	-48.60	20230911	6560	53.81	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
51	20231122	151127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	130	2	1.31	4623923580	454241	337.79	10180	10470	9860	12930	6970	9950	10179.47	1.91	-55375	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1086	55.08	2.03	12	4.22	183.00	4965.00	19630	20230911	-48.65	6560	20230102	53.66	19630	-48.65	20230911	6560	53.66	20230102	19630	-48.65	20230911	6560	53.66	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
52	20231122	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	120	2	1.21	4352950480	427238	317.71	10180	10470	9860	12930	6970	9950	10188.61	1.91	-45873	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1085	55.03	2.03	12	3.97	183.00	4965.00	19630	20230911	-48.70	6560	20230102	53.51	19630	-48.70	20230911	6560	53.51	20230102	19630	-48.70	20230911	6560	53.51	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
53	20231122	131155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	180	2	1.81	4224501830	414503	308.24	10180	10470	9860	12930	6970	9950	10191.75	1.91	-44052	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1091	55.36	2.04	12	3.85	183.00	4965.00	19630	20230911	-48.40	6560	20230102	54.42	19630	-48.40	20230911	6560	54.42	20230102	19630	-48.40	20230911	6560	54.42	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
54	20231122	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	120	2	1.21	4131129930	405253	301.36	10180	10470	9860	12930	6970	9950	10193.98	1.91	-39143	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1085	55.03	2.03	12	3.76	183.00	4965.00	19630	20230911	-48.70	6560	20230102	53.51	19630	-48.70	20230911	6560	53.51	20230102	19630	-48.70	20230911	6560	53.51	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
55	20231122	111253	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	170	2	1.71	4030804840	395304	293.96	10180	10470	9860	12930	6970	9950	10196.75	1.91	-36260	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1090	55.30	2.04	12	3.67	183.00	4965.00	19630	20230911	-48.45	6560	20230102	54.27	19630	-48.45	20230911	6560	54.27	20230102	19630	-48.45	20230911	6560	54.27	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
56	20231122	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	330	2	3.32	2670687500	263056	195.62	10180	10340	9860	12930	6970	9950	10152.57	1.91	-22431	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1108	56.17	2.07	12	2.44	183.00	4965.00	19630	20230911	-47.63	6560	20230102	56.71	19630	-47.63	20230911	6560	56.71	20230102	19630	-47.63	20230911	6560	56.71	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
57	20231122	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	230	2	2.31	1125863090	110258	81.99	10180	10340	10050	12930	6970	9950	10211.26	1.91	-19208	10276	10112	9976	9812	9676	10195	9895	11	2980	100	6160	10	1	10773818	1097	55.63	2.05	12	1.02	183.00	4965.00	19630	20230911	-48.14	6560	20230102	55.18	19630	-48.14	20230911	6560	55.18	20230102	19630	-48.14	20230911	6560	55.18	20230102	4.52	N	317830	100	10 억	205508	N	N	0	N	N
58	20231121	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	100	2	1.02	1319169970	132079	66.26	9920	10140	9840	12800	6900	9850	9987.75	2.02	-11894	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1072	54.37	2.00	12	1.23	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
59	20231121	151123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	100	2	1.02	1269073550	127040	63.73	9920	10140	9840	12800	6900	9850	9989.56	2.02	-11250	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1072	54.37	2.00	12	1.18	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
60	20231121	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	130	2	1.32	1141457620	114214	57.30	9920	10140	9840	12800	6900	9850	9994.03	2.02	-11452	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1075	54.54	2.01	12	1.06	183.00	4965.00	19630	20230911	-49.16	6560	20230102	52.13	19630	-49.16	20230911	6560	52.13	20230102	19630	-49.16	20230911	6560	52.13	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
61	20231121	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	150	2	1.52	1046797300	104722	52.53	9920	10140	9840	12800	6900	9850	9995.96	2.02	-10970	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1077	54.64	2.01	12	0.97	183.00	4965.00	19630	20230911	-49.06	6560	20230102	52.44	19630	-49.06	20230911	6560	52.44	20230102	19630	-49.06	20230911	6560	52.44	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
62	20231121	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	150	2	1.52	956877790	95732	48.02	9920	10140	9840	12800	6900	9850	9995.38	2.02	-11522	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1077	54.64	2.01	12	0.89	183.00	4965.00	19630	20230911	-49.06	6560	20230102	52.44	19630	-49.06	20230911	6560	52.44	20230102	19630	-49.06	20230911	6560	52.44	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
63	20231121	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	180	2	1.83	809609560	81035	40.65	9920	10140	9840	12800	6900	9850	9990.86	2.02	-4516	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1081	54.81	2.02	12	0.75	183.00	4965.00	19630	20230911	-48.90	6560	20230102	52.90	19630	-48.90	20230911	6560	52.90	20230102	19630	-48.90	20230911	6560	52.90	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
64	20231121	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	180	2	1.83	461370860	46455	23.30	9920	10030	9840	12800	6900	9850	9931.57	2.02	-6171	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1081	54.81	2.02	12	0.43	183.00	4965.00	19630	20230911	-48.90	6560	20230102	52.90	19630	-48.90	20230911	6560	52.90	20230102	19630	-48.90	20230911	6560	52.90	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
65	20231121	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	10	2	0.10	149669690	15111	7.58	9920	9990	9850	12800	6900	9850	9904.68	2.02	-5526	10570	10210	9850	9490	9130	10390	9670	11	2950	100	6100	10	1	10773818	1062	53.88	1.99	12	0.14	183.00	4965.00	19630	20230911	-49.77	6560	20230102	50.30	19630	-49.77	20230911	6560	50.30	20230102	19630	-49.77	20230911	6560	50.30	20230102	4.53	N	317830	100	10 억	217976	N	N	44	N	N
66	20231120	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	340	2	3.58	1971683000	198153	162.80	9520	10210	9490	12360	6660	9510	9950.55	1.96	6817	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1061	53.83	1.98	12	1.84	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.52	N	317830	100	10 억	210843	N	N	44	N	N
67	20231120	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	360	2	3.79	1923377060	193250	158.78	9520	10210	9490	12360	6660	9510	9952.83	1.96	6897	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1063	53.93	1.99	12	1.79	183.00	4965.00	19630	20230911	-49.72	6560	20230102	50.46	19630	-49.72	20230911	6560	50.46	20230102	19630	-49.72	20230911	6560	50.46	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
68	20231120	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	440	2	4.63	1783846520	179158	147.20	9520	10210	9490	12360	6660	9510	9956.88	1.96	7488	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1072	54.37	2.00	12	1.66	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
69	20231120	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	460	2	4.84	1644400560	165180	135.71	9520	10210	9490	12360	6660	9510	9955.25	1.96	7338	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1074	54.48	2.01	12	1.53	183.00	4965.00	19630	20230911	-49.21	6560	20230102	51.98	19630	-49.21	20230911	6560	51.98	20230102	19630	-49.21	20230911	6560	51.98	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
70	20231120	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	480	2	5.05	1451420530	145876	119.85	9520	10210	9490	12360	6660	9510	9949.74	1.96	2744	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1076	54.59	2.01	12	1.35	183.00	4965.00	19630	20230911	-49.11	6560	20230102	52.29	19630	-49.11	20230911	6560	52.29	20230102	19630	-49.11	20230911	6560	52.29	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
71	20231120	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	440	2	4.63	1326481640	133305	109.52	9520	10210	9490	12360	6660	9510	9950.79	1.96	-1828	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1072	54.37	2.00	12	1.24	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
72	20231120	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	400	2	4.21	459915740	47025	38.64	9520	9910	9490	12360	6660	9510	9780.34	1.96	5823	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1068	54.15	2.00	12	0.44	183.00	4965.00	19630	20230911	-49.52	6560	20230102	51.07	19630	-49.52	20230911	6560	51.07	20230102	19630	-49.52	20230911	6560	51.07	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
73	20231120	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	100	2	1.05	37996600	3983	3.27	9520	9630	9490	12360	6660	9510	9539.83	1.96	-1699	10076	9792	9636	9352	9196	9715	9275	11	2850	100	5890	10	1	10773818	1035	52.51	1.94	12	0.04	183.00	4965.00	19630	20230911	-51.04	6560	20230102	46.49	19630	-51.04	20230911	6560	46.49	20230102	19630	-51.04	20230911	6560	46.49	20230102	4.52	N	317830	100	10 억	210843	N	N	260	N	N
74	20231117	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-390	5	-3.94	1152943210	119787	69.67	9820	9920	9480	12870	6930	9900	9625.33	2.10	-15836	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1025	51.97	1.92	12	1.11	183.00	4965.00	19630	20230911	-51.55	6560	20230102	44.97	19630	-51.55	20230911	6560	44.97	20230102	19630	-51.55	20230911	6560	44.97	20230102	4.54	N	317830	100	10 억	226743	N	N	260	N	N
75	20231117	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	-410	5	-4.14	1082740970	112397	65.37	9820	9920	9490	12870	6930	9900	9633.18	2.10	-16091	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1022	51.86	1.91	12	1.04	183.00	4965.00	19630	20230911	-51.66	6560	20230102	44.66	19630	-51.66	20230911	6560	44.66	20230102	19630	-51.66	20230911	6560	44.66	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
76	20231117	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-280	5	-2.83	883242740	91463	53.20	9820	9920	9550	12870	6930	9900	9656.83	2.10	-14993	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1036	52.57	1.94	12	0.85	183.00	4965.00	19630	20230911	-50.99	6560	20230102	46.65	19630	-50.99	20230911	6560	46.65	20230102	19630	-50.99	20230911	6560	46.65	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
77	20231117	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-230	5	-2.32	823699000	85274	49.60	9820	9920	9550	12870	6930	9900	9659.44	2.10	-15737	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1042	52.84	1.95	12	0.79	183.00	4965.00	19630	20230911	-50.74	6560	20230102	47.41	19630	-50.74	20230911	6560	47.41	20230102	19630	-50.74	20230911	6560	47.41	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
78	20231117	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9580	-320	5	-3.23	704589990	72947	42.43	9820	9920	9550	12870	6930	9900	9658.93	2.10	-15183	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1032	52.35	1.93	12	0.68	183.00	4965.00	19630	20230911	-51.20	6560	20230102	46.04	19630	-51.20	20230911	6560	46.04	20230102	19630	-51.20	20230911	6560	46.04	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
79	20231117	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-330	5	-3.33	649144190	67177	39.07	9820	9920	9550	12870	6930	9900	9663.19	2.10	-13753	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1031	52.30	1.93	12	0.62	183.00	4965.00	19630	20230911	-51.25	6560	20230102	45.88	19630	-51.25	20230911	6560	45.88	20230102	19630	-51.25	20230911	6560	45.88	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
80	20231117	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-280	5	-2.83	464463490	47956	27.89	9820	9920	9550	12870	6930	9900	9685.20	2.10	-14310	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1036	52.57	1.94	12	0.45	183.00	4965.00	19630	20230911	-50.99	6560	20230102	46.65	19630	-50.99	20230911	6560	46.65	20230102	19630	-50.99	20230911	6560	46.65	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
81	20231117	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-250	5	-2.53	182337710	18646	10.84	9820	9920	9630	12870	6930	9900	9778.92	2.10	-8668	10226	10062	9906	9742	9586	10145	9825	11	2970	100	6130	10	1	10773818	1040	52.73	1.94	12	0.17	183.00	4965.00	19630	20230911	-50.84	6560	20230102	47.10	19630	-50.84	20230911	6560	47.10	20230102	19630	-50.84	20230911	6560	47.10	20230102	4.54	N	317830	100	10 억	226743	N	N	0	N	N
82	20231116	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	130	2	1.33	1643886970	165861	110.11	9870	10070	9750	12680	6840	9760	9911.24	2.27	-17896	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1066	54.04	1.99	12	1.54	183.00	4965.00	19630	20230911	-49.62	6560	20230102	50.76	19630	-49.62	20230911	6560	50.76	20230102	19630	-49.62	20230911	6560	50.76	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
83	20231116	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	90	2	0.92	1484184380	149678	99.37	9870	10070	9750	12680	6840	9760	9915.86	2.27	-20461	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1061	53.83	1.98	12	1.39	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
84	20231116	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	130	2	1.33	1212599010	122214	81.13	9870	10070	9750	12680	6840	9760	9921.95	2.27	-20917	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1066	54.04	1.99	12	1.13	183.00	4965.00	19630	20230911	-49.62	6560	20230102	50.76	19630	-49.62	20230911	6560	50.76	20230102	19630	-49.62	20230911	6560	50.76	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
85	20231116	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	90	2	0.92	1153498580	116227	77.16	9870	10070	9750	12680	6840	9760	9924.55	2.27	-20961	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1061	53.83	1.98	12	1.08	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
86	20231116	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	80	2	0.82	1073868780	108137	71.79	9870	10070	9750	12680	6840	9760	9930.65	2.27	-19590	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1060	53.77	1.98	12	1.00	183.00	4965.00	19630	20230911	-49.87	6560	20230102	50.00	19630	-49.87	20230911	6560	50.00	20230102	19630	-49.87	20230911	6560	50.00	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
87	20231116	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	50	2	0.51	992547530	99869	66.30	9870	10070	9750	12680	6840	9760	9938.51	2.27	-20421	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1057	53.61	1.98	12	0.93	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
88	20231116	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	240	2	2.46	483088680	48513	32.21	9870	10070	9750	12680	6840	9760	9957.97	2.27	-6876	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1077	54.64	2.01	12	0.45	183.00	4965.00	19630	20230911	-49.06	6560	20230102	52.44	19630	-49.06	20230911	6560	52.44	20230102	19630	-49.06	20230911	6560	52.44	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
89	20231116	091119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	2.27	0	10053	9906	9743	9596	9433	9980	9670	11	2920	100	6050	10	1	10773818	1052	53.33	1.97	12	0.00	183.00	4965.00	19630	20230911	-50.28	6560	20230102	48.78	19630	-50.28	20230911	6560	48.78	20230102	19630	-50.28	20230911	6560	48.78	20230102	4.60	N	317830	100	10 억	244741	N	N	0	N	N
90	20231115	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	330	2	3.50	1445635170	148083	185.21	9750	9890	9580	12250	6610	9430	9762.33	2.14	13270	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1052	53.33	1.97	12	1.37	183.00	4965.00	19630	20230911	-50.28	6560	20230102	48.78	19630	-50.28	20230911	6560	48.78	20230102	19630	-50.28	20230911	6560	48.78	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
91	20231115	151134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	290	2	3.08	1404038880	143816	179.87	9750	9890	9580	12250	6610	9430	9762.74	2.14	12779	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1047	53.11	1.96	12	1.33	183.00	4965.00	19630	20230911	-50.48	6560	20230102	48.17	19630	-50.48	20230911	6560	48.17	20230102	19630	-50.48	20230911	6560	48.17	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
92	20231115	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	350	2	3.71	1274329880	130492	163.20	9750	9890	9580	12250	6610	9430	9765.58	2.14	12101	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1054	53.44	1.97	12	1.21	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	19630	-50.18	20230911	6560	49.09	20230102	19630	-50.18	20230911	6560	49.09	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
93	20231115	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	400	2	4.24	1089007760	111589	139.56	9750	9890	9580	12250	6610	9430	9759.10	2.14	15033	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1059	53.72	1.98	12	1.04	183.00	4965.00	19630	20230911	-49.92	6560	20230102	49.85	19630	-49.92	20230911	6560	49.85	20230102	19630	-49.92	20230911	6560	49.85	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
94	20231115	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	350	2	3.71	812843650	83479	104.41	9750	9830	9580	12250	6610	9430	9737.10	2.14	8513	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1054	53.44	1.97	12	0.77	183.00	4965.00	19630	20230911	-50.18	6560	20230102	49.09	19630	-50.18	20230911	6560	49.09	20230102	19630	-50.18	20230911	6560	49.09	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
95	20231115	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	300	2	3.18	716684070	73626	92.08	9750	9830	9580	12250	6610	9430	9734.12	2.14	6869	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1048	53.17	1.96	12	0.68	183.00	4965.00	19630	20230911	-50.43	6560	20230102	48.32	19630	-50.43	20230911	6560	48.32	20230102	19630	-50.43	20230911	6560	48.32	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
96	20231115	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	360	2	3.82	568220320	58368	73.00	9750	9830	9580	12250	6610	9430	9735.13	2.14	8543	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1055	53.50	1.97	12	0.54	183.00	4965.00	19630	20230911	-50.13	6560	20230102	49.24	19630	-50.13	20230911	6560	49.24	20230102	19630	-50.13	20230911	6560	49.24	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
97	20231115	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	310	2	3.29	132462820	13702	17.14	9750	9750	9580	12250	6610	9430	9667.41	2.14	87	9756	9592	9356	9192	8956	9675	9275	11	2820	100	5840	10	1	10773818	1049	53.22	1.96	12	0.13	183.00	4965.00	19630	20230911	-50.38	6560	20230102	48.48	19630	-50.38	20230911	6560	48.48	20230102	19630	-50.38	20230911	6560	48.48	20230102	4.58	N	317830	100	10 억	230332	N	N	0	N	N
98	20231114	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	370	2	4.08	743761890	79190	96.83	9120	9520	9120	11770	6350	9060	9392.11	1.86	29873	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1016	51.53	1.90	12	0.74	183.00	4965.00	19630	20230911	-51.96	6560	20230102	43.75	19630	-51.96	20230911	6560	43.75	20230102	19630	-51.96	20230911	6560	43.75	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
99	20231114	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	370	2	4.08	715466780	76189	93.16	9120	9520	9120	11770	6350	9060	9390.69	1.86	29690	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1016	51.53	1.90	12	0.71	183.00	4965.00	19630	20230911	-51.96	6560	20230102	43.75	19630	-51.96	20230911	6560	43.75	20230102	19630	-51.96	20230911	6560	43.75	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
100	20231114	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	350	2	3.86	652729440	69520	85.01	9120	9520	9120	11770	6350	9060	9389.09	1.86	27791	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1014	51.42	1.90	12	0.65	183.00	4965.00	19630	20230911	-52.06	6560	20230102	43.45	19630	-52.06	20230911	6560	43.45	20230102	19630	-52.06	20230911	6560	43.45	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
101	20231114	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	350	2	3.86	587336520	62564	76.50	9120	9520	9120	11770	6350	9060	9387.78	1.86	25105	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1014	51.42	1.90	12	0.58	183.00	4965.00	19630	20230911	-52.06	6560	20230102	43.45	19630	-52.06	20230911	6560	43.45	20230102	19630	-52.06	20230911	6560	43.45	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
102	20231114	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	290	2	3.20	534797860	56976	69.67	9120	9520	9120	11770	6350	9060	9386.38	1.86	22822	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1007	51.09	1.88	12	0.53	183.00	4965.00	19630	20230911	-52.37	6560	20230102	42.53	19630	-52.37	20230911	6560	42.53	20230102	19630	-52.37	20230911	6560	42.53	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
103	20231114	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	330	2	3.64	455124090	48472	59.27	9120	9520	9120	11770	6350	9060	9389.43	1.86	19893	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1012	51.31	1.89	12	0.45	183.00	4965.00	19630	20230911	-52.17	6560	20230102	43.14	19630	-52.17	20230911	6560	43.14	20230102	19630	-52.17	20230911	6560	43.14	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
104	20231114	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	360	2	3.97	378480360	40345	49.33	9120	9520	9120	11770	6350	9060	9381.10	1.86	16757	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1015	51.48	1.90	12	0.37	183.00	4965.00	19630	20230911	-52.01	6560	20230102	43.60	19630	-52.01	20230911	6560	43.60	20230102	19630	-52.01	20230911	6560	43.60	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
105	20231114	091102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	260	2	2.87	74980940	8130	9.94	9120	9340	9120	11770	6350	9060	9222.77	1.86	3337	9606	9332	9196	8922	8786	9265	8855	11	2710	100	5610	10	1	10773818	1004	50.93	1.88	12	0.08	183.00	4965.00	19630	20230911	-52.52	6560	20230102	42.07	19630	-52.52	20230911	6560	42.07	20230102	19630	-52.52	20230911	6560	42.07	20230102	4.62	N	317830	100	10 억	200472	N	N	5	N	N
106	20231113	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	-120	5	-1.31	749469840	81057	92.55	9440	9470	9060	11930	6430	9180	9246.14	1.89	-3466	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	976	49.51	1.82	12	0.75	183.00	4965.00	19630	20230911	-53.85	6560	20230102	38.11	19630	-53.85	20230911	6560	38.11	20230102	19630	-53.85	20230911	6560	38.11	20230102	4.54	N	317830	100	10 억	204063	N	N	5	N	N
107	20231113	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-80	5	-0.87	712165520	76945	87.86	9440	9470	9060	11930	6430	9180	9255.51	1.89	-3890	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	980	49.73	1.83	12	0.71	183.00	4965.00	19630	20230911	-53.64	6560	20230102	38.72	19630	-53.64	20230911	6560	38.72	20230102	19630	-53.64	20230911	6560	38.72	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
108	20231113	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	20	2	0.22	616239070	66418	75.84	9440	9470	9080	11930	6430	9180	9278.19	1.89	-5792	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	991	50.27	1.85	12	0.62	183.00	4965.00	19630	20230911	-53.13	6560	20230102	40.24	19630	-53.13	20230911	6560	40.24	20230102	19630	-53.13	20230911	6560	40.24	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
109	20231113	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-40	5	-0.44	553287650	59558	68.00	9440	9470	9080	11930	6430	9180	9289.90	1.89	-5744	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	985	49.95	1.84	12	0.55	183.00	4965.00	19630	20230911	-53.44	6560	20230102	39.33	19630	-53.44	20230911	6560	39.33	20230102	19630	-53.44	20230911	6560	39.33	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
110	20231113	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-90	5	-0.98	521753890	56100	64.05	9440	9470	9080	11930	6430	9180	9300.43	1.89	-6021	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	979	49.67	1.83	12	0.52	183.00	4965.00	19630	20230911	-53.69	6560	20230102	38.57	19630	-53.69	20230911	6560	38.57	20230102	19630	-53.69	20230911	6560	38.57	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
111	20231113	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	-10	5	-0.11	461010320	49450	56.46	9440	9470	9170	11930	6430	9180	9322.76	1.89	-5475	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	988	50.11	1.85	12	0.46	183.00	4965.00	19630	20230911	-53.29	6560	20230102	39.79	19630	-53.29	20230911	6560	39.79	20230102	19630	-53.29	20230911	6560	39.79	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
112	20231113	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	160	2	1.74	296622030	31660	36.15	9440	9470	9280	11930	6430	9180	9368.98	1.89	1340	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	1006	51.04	1.88	12	0.29	183.00	4965.00	19630	20230911	-52.42	6560	20230102	42.38	19630	-52.42	20230911	6560	42.38	20230102	19630	-52.42	20230911	6560	42.38	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
113	20231113	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	150	2	1.63	74362020	7927	9.05	9440	9440	9280	11930	6430	9180	9380.85	1.89	151	9520	9350	9240	9070	8960	9295	9015	11	2750	100	5690	10	1	10773818	1005	50.98	1.88	12	0.07	183.00	4965.00	19630	20230911	-52.47	6560	20230102	42.23	19630	-52.47	20230911	6560	42.23	20230102	19630	-52.47	20230911	6560	42.23	20230102	4.54	N	317830	100	10 억	204063	N	N	80	N	N
114	20231110	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-300	5	-3.16	799815530	86699	88.40	9330	9410	9130	12320	6640	9480	9225.37	1.74	15354	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	989	50.16	1.85	12	0.80	183.00	4965.00	19630	20230911	-53.23	6560	20230102	39.94	19630	-53.23	20230911	6560	39.94	20230102	19630	-53.23	20230911	6560	39.94	20230102	4.51	N	317830	100	10 억	187719	N	N	80	N	N
115	20231110	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	-290	5	-3.06	765169990	82925	84.55	9330	9410	9130	12320	6640	9480	9227.25	1.74	15418	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	990	50.22	1.85	12	0.77	183.00	4965.00	19630	20230911	-53.18	6560	20230102	40.09	19630	-53.18	20230911	6560	40.09	20230102	19630	-53.18	20230911	6560	40.09	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
116	20231110	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-250	5	-2.64	663235120	71823	73.23	9330	9410	9130	12320	6640	9480	9234.30	1.74	12139	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	994	50.44	1.86	12	0.67	183.00	4965.00	19630	20230911	-52.98	6560	20230102	40.70	19630	-52.98	20230911	6560	40.70	20230102	19630	-52.98	20230911	6560	40.70	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
117	20231110	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9180	-300	5	-3.16	571248150	61794	63.00	9330	9410	9150	12320	6640	9480	9244.40	1.74	10298	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	989	50.16	1.85	12	0.57	183.00	4965.00	19630	20230911	-53.23	6560	20230102	39.94	19630	-53.23	20230911	6560	39.94	20230102	19630	-53.23	20230911	6560	39.94	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
118	20231110	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9230	-250	5	-2.64	450362190	48628	49.58	9330	9410	9170	12320	6640	9480	9261.38	1.74	9320	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	994	50.44	1.86	12	0.45	183.00	4965.00	19630	20230911	-52.98	6560	20230102	40.70	19630	-52.98	20230911	6560	40.70	20230102	19630	-52.98	20230911	6560	40.70	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
119	20231110	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	-210	5	-2.22	383778650	41407	42.22	9330	9410	9170	12320	6640	9480	9268.45	1.74	8673	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	999	50.66	1.87	12	0.38	183.00	4965.00	19630	20230911	-52.78	6560	20230102	41.31	19630	-52.78	20230911	6560	41.31	20230102	19630	-52.78	20230911	6560	41.31	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
120	20231110	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-160	5	-1.69	309472050	33368	34.02	9330	9410	9170	12320	6640	9480	9274.52	1.74	8390	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	1004	50.93	1.88	12	0.31	183.00	4965.00	19630	20230911	-52.52	6560	20230102	42.07	19630	-52.52	20230911	6560	42.07	20230102	19630	-52.52	20230911	6560	42.07	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
121	20231110	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9330	-150	5	-1.58	71291250	7658	7.81	9330	9390	9200	12320	6640	9480	9309.38	1.74	-131	9920	9700	9590	9370	9260	9645	9315	11	2840	100	5870	10	1	10773818	1005	50.98	1.88	12	0.07	183.00	4965.00	19630	20230911	-52.47	6560	20230102	42.23	19630	-52.47	20230911	6560	42.23	20230102	19630	-52.47	20230911	6560	42.23	20230102	4.51	N	317830	100	10 억	187719	N	N	0	N	N
122	20231109	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	-340	5	-3.46	927231380	96414	53.48	9710	9810	9480	12760	6880	9820	9617.44	1.89	-15842	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1021	51.80	1.91	12	0.89	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
123	20231109	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-290	5	-2.95	866307280	89996	49.92	9710	9810	9500	12760	6880	9820	9626.06	1.89	-14303	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1027	52.08	1.92	12	0.84	183.00	4965.00	19630	20230911	-51.45	6560	20230102	45.27	19630	-51.45	20230911	6560	45.27	20230102	19630	-51.45	20230911	6560	45.27	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
124	20231109	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-280	5	-2.85	759903880	78843	43.74	9710	9810	9510	12760	6880	9820	9638.19	1.89	-10731	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1028	52.13	1.92	12	0.73	183.00	4965.00	19630	20230911	-51.40	6560	20230102	45.43	19630	-51.40	20230911	6560	45.43	20230102	19630	-51.40	20230911	6560	45.43	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
125	20231109	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-200	5	-2.04	619512510	64161	35.59	9710	9810	9530	12760	6880	9820	9655.59	1.89	-6924	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1036	52.57	1.94	12	0.60	183.00	4965.00	19630	20230911	-50.99	6560	20230102	46.65	19630	-50.99	20230911	6560	46.65	20230102	19630	-50.99	20230911	6560	46.65	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
126	20231109	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-130	5	-1.32	537471100	55621	30.85	9710	9810	9530	12760	6880	9820	9663.10	1.89	-5448	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1044	52.95	1.95	12	0.52	183.00	4965.00	19630	20230911	-50.64	6560	20230102	47.71	19630	-50.64	20230911	6560	47.71	20230102	19630	-50.64	20230911	6560	47.71	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
127	20231109	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-100	5	-1.02	517102710	53516	29.69	9710	9810	9530	12760	6880	9820	9662.58	1.89	-4774	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1047	53.11	1.96	12	0.50	183.00	4965.00	19630	20230911	-50.48	6560	20230102	48.17	19630	-50.48	20230911	6560	48.17	20230102	19630	-50.48	20230911	6560	48.17	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
128	20231109	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-270	5	-2.75	328792360	34143	18.94	9710	9810	9530	12760	6880	9820	9629.86	1.89	-6662	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1029	52.19	1.92	12	0.32	183.00	4965.00	19630	20230911	-51.35	6560	20230102	45.58	19630	-51.35	20230911	6560	45.58	20230102	19630	-51.35	20230911	6560	45.58	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
129	20231109	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-110	5	-1.12	41711730	4283	2.38	9710	9810	9710	12760	6880	9820	9738.90	1.89	-1133	10300	10060	9810	9570	9320	9935	9445	11	2940	100	6080	10	1	10773818	1046	53.06	1.96	12	0.04	183.00	4965.00	19630	20230911	-50.53	6560	20230102	48.02	19630	-50.53	20230911	6560	48.02	20230102	19630	-50.53	20230911	6560	48.02	20230102	4.23	N	317830	100	10 억	203375	N	N	814	N	N
130	20231108	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-80	5	-0.81	1750985780	178437	85.85	9930	10050	9560	12870	6930	9900	9812.90	2.19	-32343	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1058	53.66	1.98	12	1.66	183.00	4965.00	19630	20230911	-49.97	6560	20230102	49.70	19630	-49.97	20230911	6560	49.70	20230102	19630	-49.97	20230911	6560	49.70	20230102	4.14	N	317830	100	10 억	236023	N	N	814	N	N
131	20231108	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-90	5	-0.91	1654746820	168632	81.13	9930	10050	9560	12870	6930	9900	9812.77	2.19	-30200	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1057	53.61	1.98	12	1.57	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
132	20231108	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-20	5	-0.20	1487420390	151535	72.91	9930	10050	9560	12870	6930	9900	9815.69	2.19	-23496	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1064	53.99	1.99	12	1.41	183.00	4965.00	19630	20230911	-49.67	6560	20230102	50.61	19630	-49.67	20230911	6560	50.61	20230102	19630	-49.67	20230911	6560	50.61	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
133	20231108	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	0	3	0.00	1010069880	103517	49.81	9930	9980	9560	12870	6930	9900	9757.53	2.19	-11087	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1067	54.10	1.99	12	0.96	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
134	20231108	121015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-210	5	-2.12	806852690	82755	39.82	9930	9980	9560	12870	6930	9900	9749.90	2.19	-5351	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1044	52.95	1.95	12	0.77	183.00	4965.00	19630	20230911	-50.64	6560	20230102	47.71	19630	-50.64	20230911	6560	47.71	20230102	19630	-50.64	20230911	6560	47.71	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
135	20231108	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-230	5	-2.32	766822750	78640	37.84	9930	9980	9560	12870	6930	9900	9751.05	2.19	-3898	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1042	52.84	1.95	12	0.73	183.00	4965.00	19630	20230911	-50.74	6560	20230102	47.41	19630	-50.74	20230911	6560	47.41	20230102	19630	-50.74	20230911	6560	47.41	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
136	20231108	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-100	5	-1.01	454866500	46348	22.30	9930	9980	9700	12870	6930	9900	9814.16	2.19	-6227	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1056	53.55	1.97	12	0.43	183.00	4965.00	19630	20230911	-50.08	6560	20230102	49.39	19630	-50.08	20230911	6560	49.39	20230102	19630	-50.08	20230911	6560	49.39	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
137	20231108	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-90	5	-0.91	84268030	8491	4.09	9930	9980	9810	12870	6930	9900	9924.39	2.19	-3034	10400	10150	9900	9650	9400	10025	9525	11	2970	100	6130	10	1	10773818	1057	53.61	1.98	12	0.08	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.14	N	317830	100	10 억	236023	N	N	126	N	N
138	20231107	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-300	5	-2.94	2051571990	207596	53.56	10100	10150	9650	13260	7140	10200	9882.50	2.37	-20245	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1067	54.10	1.99	12	1.93	183.00	4965.00	19630	20230911	-49.57	6560	20230102	50.91	19630	-49.57	20230911	6560	50.91	20230102	19630	-49.57	20230911	6560	50.91	20230102	4.14	N	317830	100	10 억	255661	N	N	126	N	N
139	20231107	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	-360	5	-3.53	1990442820	201398	51.96	10100	10150	9650	13260	7140	10200	9883.12	2.37	-19027	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1060	53.77	1.98	12	1.87	183.00	4965.00	19630	20230911	-49.87	6560	20230102	50.00	19630	-49.87	20230911	6560	50.00	20230102	19630	-49.87	20230911	6560	50.00	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
140	20231107	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-410	5	-4.02	1847174510	186790	48.19	10100	10150	9650	13260	7140	10200	9889.03	2.37	-14489	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1055	53.50	1.97	12	1.73	183.00	4965.00	19630	20230911	-50.13	6560	20230102	49.24	19630	-50.13	20230911	6560	49.24	20230102	19630	-50.13	20230911	6560	49.24	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
141	20231107	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-490	5	-4.80	1764533650	178312	46.01	10100	10150	9650	13260	7140	10200	9895.75	2.37	-13972	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1046	53.06	1.96	12	1.66	183.00	4965.00	19630	20230911	-50.53	6560	20230102	48.02	19630	-50.53	20230911	6560	48.02	20230102	19630	-50.53	20230911	6560	48.02	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
142	20231107	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-480	5	-4.71	1556508280	156876	40.48	10100	10150	9720	13260	7140	10200	9921.88	2.37	-10176	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1047	53.11	1.96	12	1.46	183.00	4965.00	19630	20230911	-50.48	6560	20230102	48.17	19630	-50.48	20230911	6560	48.17	20230102	19630	-50.48	20230911	6560	48.17	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
143	20231107	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-350	5	-3.43	1238707770	124445	32.11	10100	10150	9800	13260	7140	10200	9953.84	2.37	-3303	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1061	53.83	1.98	12	1.16	183.00	4965.00	19630	20230911	-49.82	6560	20230102	50.15	19630	-49.82	20230911	6560	50.15	20230102	19630	-49.82	20230911	6560	50.15	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
144	20231107	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-270	5	-2.65	925747350	92935	23.98	10100	10150	9800	13260	7140	10200	9961.21	2.37	2609	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1070	54.26	2.00	12	0.86	183.00	4965.00	19630	20230911	-49.41	6560	20230102	51.37	19630	-49.41	20230911	6560	51.37	20230102	19630	-49.41	20230911	6560	51.37	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
145	20231107	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-250	5	-2.45	419417730	42214	10.89	10100	10100	9800	13260	7140	10200	9935.45	2.37	-2501	10633	10416	9983	9766	9333	10525	9875	11	3060	100	6320	10	1	10773818	1072	54.37	2.00	12	0.39	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.14	N	317830	100	10 억	255661	N	N	76	N	N
146	20231106	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	720	2	7.59	3822879150	384966	221.64	9750	10200	9550	12320	6640	9480	9930.07	2.47	-10144	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1099	55.74	2.05	12	3.57	183.00	4965.00	19630	20230911	-48.04	6560	20230102	55.49	19630	-48.04	20230911	6560	55.49	20230102	19630	-48.04	20230911	6560	55.49	20230102	4.16	N	317830	100	10 억	265887	N	N	76	N	N
147	20231106	151003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10130	650	2	6.86	3643025640	367287	211.46	9750	10180	9550	12320	6640	9480	9918.74	2.47	-11530	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1091	55.36	2.04	12	3.41	183.00	4965.00	19630	20230911	-48.40	6560	20230102	54.42	19630	-48.40	20230911	6560	54.42	20230102	19630	-48.40	20230911	6560	54.42	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
148	20231106	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	560	2	5.91	3121145920	315640	181.73	9750	10120	9550	12320	6640	9480	9888.31	2.47	-9430	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1082	54.86	2.02	12	2.93	183.00	4965.00	19630	20230911	-48.85	6560	20230102	53.05	19630	-48.85	20230911	6560	53.05	20230102	19630	-48.85	20230911	6560	53.05	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
149	20231106	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	510	2	5.38	2893400280	292929	168.65	9750	10120	9550	12320	6640	9480	9877.48	2.47	-9142	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1076	54.59	2.01	12	2.72	183.00	4965.00	19630	20230911	-49.11	6560	20230102	52.29	19630	-49.11	20230911	6560	52.29	20230102	19630	-49.11	20230911	6560	52.29	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
150	20231106	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	470	2	4.96	2586623440	262015	150.85	9750	10120	9550	12320	6640	9480	9872.04	2.47	-6767	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1072	54.37	2.00	12	2.43	183.00	4965.00	19630	20230911	-49.31	6560	20230102	51.68	19630	-49.31	20230911	6560	51.68	20230102	19630	-49.31	20230911	6560	51.68	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
151	20231106	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	400	2	4.22	1789957300	182344	104.98	9750	9970	9550	12320	6640	9480	9816.38	2.47	-30687	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1064	53.99	1.99	12	1.69	183.00	4965.00	19630	20230911	-49.67	6560	20230102	50.61	19630	-49.67	20230911	6560	50.61	20230102	19630	-49.67	20230911	6560	50.61	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
152	20231106	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	330	2	3.48	1448972730	147687	85.03	9750	9970	9550	12320	6640	9480	9811.11	2.47	-33975	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1057	53.61	1.98	12	1.37	183.00	4965.00	19630	20230911	-50.03	6560	20230102	49.54	19630	-50.03	20230911	6560	49.54	20230102	19630	-50.03	20230911	6560	49.54	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
153	20231106	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	80	2	0.84	441138890	45377	26.13	9750	9800	9560	12320	6640	9480	9721.64	2.47	-6147	9780	9630	9350	9200	8920	9705	9275	11	2840	100	5870	10	1	10773818	1030	52.24	1.93	12	0.42	183.00	4965.00	19630	20230911	-51.30	6560	20230102	45.73	19630	-51.30	20230911	6560	45.73	20230102	19630	-51.30	20230911	6560	45.73	20230102	4.16	N	317830	100	10 억	265887	N	N	171	N	N
154	20231103	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	240	2	2.60	1606190060	171776	136.98	9420	9500	9070	12010	6470	9240	9350.38	2.54	-7908	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	1021	51.80	1.91	12	1.59	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.26	N	317830	100	10 억	273761	N	N	171	N	N
155	20231103	150945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	240	2	2.60	1521365680	162828	129.84	9420	9500	9070	12010	6470	9240	9343.39	2.54	-9519	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	1021	51.80	1.91	12	1.51	183.00	4965.00	19630	20230911	-51.71	6560	20230102	44.51	19630	-51.71	20230911	6560	44.51	20230102	19630	-51.71	20230911	6560	44.51	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
156	20231103	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9470	230	2	2.49	1387935350	148713	118.59	9420	9500	9070	12010	6470	9240	9332.98	2.54	-10547	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	1020	51.75	1.91	12	1.38	183.00	4965.00	19630	20230911	-51.76	6560	20230102	44.36	19630	-51.76	20230911	6560	44.36	20230102	19630	-51.76	20230911	6560	44.36	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
157	20231103	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	130	2	1.41	1283057880	137555	109.69	9420	9500	9070	12010	6470	9240	9327.60	2.54	-11485	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	1010	51.20	1.89	12	1.28	183.00	4965.00	19630	20230911	-52.27	6560	20230102	42.84	19630	-52.27	20230911	6560	42.84	20230102	19630	-52.27	20230911	6560	42.84	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
158	20231103	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	130	2	1.41	1171464360	125667	100.21	9420	9500	9070	12010	6470	9240	9321.97	2.54	-9513	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	1010	51.20	1.89	12	1.17	183.00	4965.00	19630	20230911	-52.27	6560	20230102	42.84	19630	-52.27	20230911	6560	42.84	20230102	19630	-52.27	20230911	6560	42.84	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
159	20231103	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9490	250	2	2.71	877514090	94496	75.35	9420	9500	9070	12010	6470	9240	9286.26	2.54	-8089	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	1022	51.86	1.91	12	0.88	183.00	4965.00	19630	20230911	-51.66	6560	20230102	44.66	19630	-51.66	20230911	6560	44.66	20230102	19630	-51.66	20230911	6560	44.66	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
160	20231103	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	30	2	0.32	542381230	58773	46.87	9420	9440	9070	12010	6470	9240	9228.41	2.54	-16719	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	999	50.66	1.87	12	0.55	183.00	4965.00	19630	20230911	-52.78	6560	20230102	41.31	19630	-52.78	20230911	6560	41.31	20230102	19630	-52.78	20230911	6560	41.31	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
161	20231103	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	20	2	0.22	177705340	19015	15.16	9420	9440	9220	12010	6470	9240	9345.53	2.54	-8673	9426	9332	9166	9072	8906	9380	9120	11	2770	100	5720	10	1	10773818	998	50.60	1.87	12	0.18	183.00	4965.00	19630	20230911	-52.83	6560	20230102	41.16	19630	-52.83	20230911	6560	41.16	20230102	19630	-52.83	20230911	6560	41.16	20230102	4.26	N	317830	100	10 억	273761	N	N	150	N	N
162	20231102	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	450	2	5.12	1138067280	124170	98.91	9060	9260	9000	11420	6160	8790	9165.16	2.35	20211	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	996	50.49	1.86	12	1.15	183.00	4965.00	19630	20230911	-52.93	6560	20230102	40.85	19630	-52.93	20230911	6560	40.85	20230102	19630	-52.93	20230911	6560	40.85	20230102	4.14	N	317830	100	10 억	253557	N	N	150	N	N
163	20231102	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	370	2	4.21	1070532340	116852	93.08	9060	9260	9000	11420	6160	8790	9161.44	2.35	18919	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	987	50.05	1.84	12	1.08	183.00	4965.00	19630	20230911	-53.34	6560	20230102	39.63	19630	-53.34	20230911	6560	39.63	20230102	19630	-53.34	20230911	6560	39.63	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
164	20231102	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	400	2	4.55	968437030	105739	84.23	9060	9260	9000	11420	6160	8790	9158.75	2.35	17810	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	990	50.22	1.85	12	0.98	183.00	4965.00	19630	20230911	-53.18	6560	20230102	40.09	19630	-53.18	20230911	6560	40.09	20230102	19630	-53.18	20230911	6560	40.09	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
165	20231102	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	430	2	4.89	920043950	100489	80.04	9060	9260	9000	11420	6160	8790	9155.67	2.35	18311	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	993	50.38	1.86	12	0.93	183.00	4965.00	19630	20230911	-53.03	6560	20230102	40.55	19630	-53.03	20230911	6560	40.55	20230102	19630	-53.03	20230911	6560	40.55	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
166	20231102	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	350	2	3.98	825311010	90178	71.83	9060	9260	9000	11420	6160	8790	9152.02	2.35	16287	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	985	49.95	1.84	12	0.84	183.00	4965.00	19630	20230911	-53.44	6560	20230102	39.33	19630	-53.44	20230911	6560	39.33	20230102	19630	-53.44	20230911	6560	39.33	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
167	20231102	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	420	2	4.78	709276610	77536	61.76	9060	9260	9000	11420	6160	8790	9147.71	2.35	18367	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	992	50.33	1.85	12	0.72	183.00	4965.00	19630	20230911	-53.08	6560	20230102	40.40	19630	-53.08	20230911	6560	40.40	20230102	19630	-53.08	20230911	6560	40.40	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
168	20231102	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9190	400	2	4.55	500041680	54830	43.67	9060	9230	9000	11420	6160	8790	9119.86	2.35	15118	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	990	50.22	1.85	12	0.51	183.00	4965.00	19630	20230911	-53.18	6560	20230102	40.09	19630	-53.18	20230911	6560	40.09	20230102	19630	-53.18	20230911	6560	40.09	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
169	20231102	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	320	2	3.64	125825650	13872	11.05	9060	9190	9020	11420	6160	8790	9070.48	2.35	987	9210	9000	8850	8640	8490	9105	8745	11	2630	100	5440	10	1	10773818	981	49.78	1.83	12	0.13	183.00	4965.00	19630	20230911	-53.59	6560	20230102	38.87	19630	-53.59	20230911	6560	38.87	20230102	19630	-53.59	20230911	6560	38.87	20230102	4.14	N	317830	100	10 억	253557	N	N	0	N	N
170	20231101	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	170	2	1.97	1110213330	124571	91.57	8700	9060	8700	11200	6040	8620	8912.71	2.20	16018	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	947	48.03	1.77	12	1.16	183.00	4965.00	19630	20230911	-55.22	6560	20230102	33.99	19630	-55.22	20230911	6560	33.99	20230102	19630	-55.22	20230911	6560	33.99	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
171	20231101	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	210	2	2.44	1032562520	115747	85.08	8700	9060	8700	11200	6040	8620	8920.86	2.20	11777	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	951	48.25	1.78	12	1.07	183.00	4965.00	19630	20230911	-55.02	6560	20230102	34.60	19630	-55.02	20230911	6560	34.60	20230102	19630	-55.02	20230911	6560	34.60	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
172	20231101	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	270	2	3.13	941854280	105478	77.53	8700	9060	8700	11200	6040	8620	8929.39	2.20	10452	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	958	48.58	1.79	12	0.98	183.00	4965.00	19630	20230911	-54.71	6560	20230102	35.52	19630	-54.71	20230911	6560	35.52	20230102	19630	-54.71	20230911	6560	35.52	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
173	20231101	130932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	290	2	3.36	832809650	93238	68.54	8700	9060	8700	11200	6040	8620	8932.08	2.20	16042	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	960	48.69	1.79	12	0.87	183.00	4965.00	19630	20230911	-54.61	6560	20230102	35.82	19630	-54.61	20230911	6560	35.82	20230102	19630	-54.61	20230911	6560	35.82	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
174	20231101	120954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	330	2	3.83	584115520	65567	48.20	8700	9060	8700	11200	6040	8620	8908.68	2.20	18388	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	964	48.91	1.80	12	0.61	183.00	4965.00	19630	20230911	-54.41	6560	20230102	36.43	19630	-54.41	20230911	6560	36.43	20230102	19630	-54.41	20230911	6560	36.43	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
175	20231101	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	190	2	2.20	498447970	55871	41.07	8700	9060	8700	11200	6040	8620	8921.41	2.20	15586	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	949	48.14	1.77	12	0.52	183.00	4965.00	19630	20230911	-55.12	6560	20230102	34.30	19630	-55.12	20230911	6560	34.30	20230102	19630	-55.12	20230911	6560	34.30	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
176	20231101	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	360	2	4.18	384735750	43035	31.63	8700	9060	8700	11200	6040	8620	8940.07	2.20	19060	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	967	49.07	1.81	12	0.40	183.00	4965.00	19630	20230911	-54.25	6560	20230102	36.89	19630	-54.25	20230911	6560	36.89	20230102	19630	-54.25	20230911	6560	36.89	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N
177	20231101	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	330	2	3.83	106521920	11998	8.82	8700	8980	8700	11200	6040	8620	8878.31	2.20	6351	9486	9052	8786	8352	8086	8920	8220	11	2580	100	5340	10	1	10773818	964	48.91	1.80	12	0.11	183.00	4965.00	19630	20230911	-54.41	6560	20230102	36.43	19630	-54.41	20230911	6560	36.43	20230102	19630	-54.41	20230911	6560	36.43	20230102	4.22	N	317830	100	10 억	237083	N	N	35	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History