KissMeData/019770/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160345	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4350	140	2	3.33	355064195	83098	49.93	4230	4360	4120	5470	2950	4210	4271.09	0.96	5865	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	507	18.12	0.67	12	0.71	240.00	6522.00	5630	20230117	-22.74	3425	20231019	27.01	5630	-22.74	20230117	3425	27.01	20231019	5630	-22.74	20230117	3425	27.01	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
3	20231130	150345	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4330	120	2	2.85	326791640	76583	46.02	4230	4360	4120	5470	2950	4210	4267.16	0.96	7036	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	504	18.04	0.66	12	0.66	240.00	6522.00	5630	20230117	-23.09	3425	20231019	26.42	5630	-23.09	20230117	3425	26.42	20231019	5630	-23.09	20230117	3425	26.42	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
4	20231130	140344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4305	95	2	2.26	297328920	69752	41.91	4230	4360	4120	5470	2950	4210	4262.66	0.96	10136	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	502	17.94	0.66	12	0.60	240.00	6522.00	5630	20230117	-23.53	3425	20231019	25.69	5630	-23.53	20230117	3425	25.69	20231019	5630	-23.53	20230117	3425	25.69	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
5	20231130	130343	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	110	2	2.61	250696170	58958	35.43	4230	4360	4120	5470	2950	4210	4252.11	0.96	12265	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	503	18.00	0.66	12	0.51	240.00	6522.00	5630	20230117	-23.27	3425	20231019	26.13	5630	-23.27	20230117	3425	26.13	20231019	5630	-23.27	20230117	3425	26.13	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
6	20231130	120350	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4305	95	2	2.26	212806435	50206	30.17	4230	4330	4120	5470	2950	4210	4238.67	0.96	10691	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	502	17.94	0.66	12	0.43	240.00	6522.00	5630	20230117	-23.53	3425	20231019	25.69	5630	-23.53	20230117	3425	25.69	20231019	5630	-23.53	20230117	3425	25.69	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
7	20231130	110346	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4300	90	2	2.14	152374025	36162	21.73	4230	4300	4120	5470	2950	4210	4213.65	0.96	6239	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	501	17.92	0.66	12	0.31	240.00	6522.00	5630	20230117	-23.62	3425	20231019	25.55	5630	-23.62	20230117	3425	25.55	20231019	5630	-23.62	20230117	3425	25.55	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
8	20231130	100342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4230	20	2	0.48	108778480	25926	15.58	4230	4255	4120	5470	2950	4210	4195.73	0.96	4681	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	493	17.62	0.65	12	0.22	240.00	6522.00	5630	20230117	-24.87	3425	20231019	23.50	5630	-24.87	20230117	3425	23.50	20231019	5630	-24.87	20230117	3425	23.50	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
9	20231130	090345	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4215	5	2	0.12	14494870	3438	2.07	4230	4240	4210	5470	2950	4210	4216.08	0.96	40	4613	4411	4178	3976	3743	4295	3860	58	1260	500	3110	5	1	11650000	491	17.56	0.65	12	0.03	240.00	6522.00	5630	20230117	-25.13	3425	20231019	23.07	5630	-25.13	20230117	3425	23.07	20231019	5630	-25.13	20230117	3425	23.07	20231019	2.54	N	019770	500	58 억	112255	N	N	N	N
10	20231129	160343	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4210	-145	5	-3.33	696454935	166372	132.07	4380	4380	3945	5660	3050	4355	4185.80	0.68	32052	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	490	17.54	0.65	12	1.43	240.00	6522.00	5630	20230117	-25.22	3425	20231019	22.92	5630	-25.22	20230117	3425	22.92	20231019	5630	-25.22	20230117	3425	22.92	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
11	20231129	150344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4185	-170	5	-3.90	686591010	164017	130.20	4380	4380	3945	5660	3050	4355	4185.79	0.68	31639	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	488	17.44	0.64	12	1.41	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	5630	-25.67	20230117	3425	22.19	20231019	5630	-25.67	20230117	3425	22.19	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
12	20231129	140343	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4180	-175	5	-4.02	655346310	156539	124.27	4380	4380	3945	5660	3050	4355	4186.15	0.68	34238	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	487	17.42	0.64	12	1.34	240.00	6522.00	5630	20230117	-25.75	3425	20231019	22.04	5630	-25.75	20230117	3425	22.04	20231019	5630	-25.75	20230117	3425	22.04	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
13	20231129	130346	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4205	-150	5	-3.44	618281920	147686	117.24	4380	4380	3945	5660	3050	4355	4186.12	0.68	33868	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	490	17.52	0.64	12	1.27	240.00	6522.00	5630	20230117	-25.31	3425	20231019	22.77	5630	-25.31	20230117	3425	22.77	20231019	5630	-25.31	20230117	3425	22.77	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
14	20231129	120345	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4230	-125	5	-2.87	596356900	142478	113.10	4380	4380	3945	5660	3050	4355	4185.25	0.68	34633	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	493	17.62	0.65	12	1.22	240.00	6522.00	5630	20230117	-24.87	3425	20231019	23.50	5630	-24.87	20230117	3425	23.50	20231019	5630	-24.87	20230117	3425	23.50	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
15	20231129	110344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4210	-145	5	-3.33	557287565	133184	105.73	4380	4380	3945	5660	3050	4355	4183.96	0.68	34891	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	490	17.54	0.65	12	1.14	240.00	6522.00	5630	20230117	-25.22	3425	20231019	22.92	5630	-25.22	20230117	3425	22.92	20231019	5630	-25.22	20230117	3425	22.92	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
16	20231129	100342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4260	-95	5	-2.18	400811065	96062	76.26	4380	4380	3945	5660	3050	4355	4171.85	0.68	22795	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	496	17.75	0.65	12	0.82	240.00	6522.00	5630	20230117	-24.33	3425	20231019	24.38	5630	-24.33	20230117	3425	24.38	20231019	5630	-24.33	20230117	3425	24.38	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
17	20231129	090341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4350	-5	5	-0.11	16314280	3736	2.97	4380	4380	4350	5660	3050	4355	4367.80	0.68	-1958	4638	4496	4378	4236	4118	4437	4177	58	1305	500	3220	5	1	11650000	507	18.12	0.67	12	0.03	240.00	6522.00	5630	20230117	-22.74	3425	20231019	27.01	5630	-22.74	20230117	3425	27.01	20231019	5630	-22.74	20230117	3425	27.01	20231019	2.60	N	019770	500	58 억	79463	N	N	N	N
18	20231128	160343	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4355	-75	5	-1.69	549082025	125343	17.45	4430	4520	4260	5750	3105	4430	4380.61	0.68	-2364	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	507	18.15	0.67	12	1.08	240.00	6522.00	5630	20230117	-22.65	3425	20231019	27.15	5630	-22.65	20230117	3425	27.15	20231019	5630	-22.65	20230117	3425	27.15	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
19	20231128	150322	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4350	-80	5	-1.81	495587680	112985	15.73	4430	4520	4260	5750	3105	4430	4386.26	0.68	-1705	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	507	18.12	0.67	12	0.97	240.00	6522.00	5630	20230117	-22.74	3425	20231019	27.01	5630	-22.74	20230117	3425	27.01	20231019	5630	-22.74	20230117	3425	27.01	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
20	20231128	140341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4340	-90	5	-2.03	472870705	107749	15.00	4430	4520	4260	5750	3105	4430	4388.58	0.68	-2368	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	506	18.08	0.67	12	0.92	240.00	6522.00	5630	20230117	-22.91	3425	20231019	26.72	5630	-22.91	20230117	3425	26.72	20231019	5630	-22.91	20230117	3425	26.72	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
21	20231128	130340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4405	-25	5	-0.56	448466050	102169	14.22	4430	4520	4260	5750	3105	4430	4389.39	0.68	-930	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	513	18.35	0.68	12	0.88	240.00	6522.00	5630	20230117	-21.76	3425	20231019	28.61	5630	-21.76	20230117	3425	28.61	20231019	5630	-21.76	20230117	3425	28.61	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
22	20231128	120341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4410	-20	5	-0.45	391371980	89149	12.41	4430	4520	4260	5750	3105	4430	4390.02	0.68	1564	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	514	18.38	0.68	12	0.77	240.00	6522.00	5630	20230117	-21.67	3425	20231019	28.76	5630	-21.67	20230117	3425	28.76	20231019	5630	-21.67	20230117	3425	28.76	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
23	20231128	110340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	-30	5	-0.68	348338745	79324	11.04	4430	4520	4260	5750	3105	4430	4391.27	0.68	2801	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	513	18.33	0.67	12	0.68	240.00	6522.00	5630	20230117	-21.85	3425	20231019	28.47	5630	-21.85	20230117	3425	28.47	20231019	5630	-21.85	20230117	3425	28.47	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
24	20231128	100341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	-60	5	-1.35	289295665	65776	9.16	4430	4520	4260	5750	3105	4430	4398.12	0.68	2008	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	509	18.21	0.67	12	0.56	240.00	6522.00	5630	20230117	-22.38	3425	20231019	27.59	5630	-22.38	20230117	3425	27.59	20231019	5630	-22.38	20230117	3425	27.59	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
25	20231128	090339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4345	-85	5	-1.92	80112970	18240	2.54	4430	4435	4345	5750	3105	4430	4391.85	0.68	-2505	4780	4605	4415	4240	4050	4692	4327	58	1320	500	3270	5	1	11650000	506	18.10	0.67	12	0.16	240.00	6522.00	5630	20230117	-22.82	3425	20231019	26.86	5630	-22.82	20230117	3425	26.86	20231019	5630	-22.82	20230117	3425	26.86	20231019	2.62	N	019770	500	58 억	79176	N	N	N	N
26	20231127	160342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	210	2	4.98	3188813250	714948	847.74	4235	4590	4225	5480	2955	4220	4460.43	0.74	-3499	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	516	18.46	0.68	12	6.14	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	5630	-21.31	20230117	3425	29.34	20231019	5630	-21.31	20230117	3425	29.34	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
27	20231127	150340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4440	220	2	5.21	3100536600	695002	824.09	4235	4590	4225	5480	2955	4220	4461.41	0.74	-5770	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	517	18.50	0.68	12	5.97	240.00	6522.00	5630	20230117	-21.14	3425	20231019	29.64	5630	-21.14	20230117	3425	29.64	20231019	5630	-21.14	20230117	3425	29.64	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
28	20231127	140342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4440	220	2	5.21	3015933670	675931	801.47	4235	4590	4225	5480	2955	4220	4462.12	0.74	-8747	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	517	18.50	0.68	12	5.80	240.00	6522.00	5630	20230117	-21.14	3425	20231019	29.64	5630	-21.14	20230117	3425	29.64	20231019	5630	-21.14	20230117	3425	29.64	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
29	20231127	130341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4455	235	2	5.57	2939537615	658702	781.04	4235	4590	4225	5480	2955	4220	4462.85	0.74	-10578	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	519	18.56	0.68	12	5.65	240.00	6522.00	5630	20230117	-20.87	3425	20231019	30.07	5630	-20.87	20230117	3425	30.07	20231019	5630	-20.87	20230117	3425	30.07	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
30	20231127	120342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4480	260	2	6.16	2722783010	609521	722.73	4235	4590	4225	5480	2955	4220	4467.34	0.74	-14815	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	522	18.67	0.69	12	5.23	240.00	6522.00	5630	20230117	-20.43	3425	20231019	30.80	5630	-20.43	20230117	3425	30.80	20231019	5630	-20.43	20230117	3425	30.80	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
31	20231127	110337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	210	2	4.98	2467162425	552091	654.63	4235	4590	4225	5480	2955	4220	4469.04	0.74	-19075	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	516	18.46	0.68	12	4.74	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	5630	-21.31	20230117	3425	29.34	20231019	5630	-21.31	20230117	3425	29.34	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
32	20231127	100336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	210	2	4.98	2191758420	489745	580.71	4235	4590	4225	5480	2955	4220	4475.63	0.74	-17083	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	516	18.46	0.68	12	4.20	240.00	6522.00	5630	20230117	-21.31	3425	20231019	29.34	5630	-21.31	20230117	3425	29.34	20231019	5630	-21.31	20230117	3425	29.34	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
33	20231127	090337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4280	60	2	1.42	58411140	13693	16.24	4235	4300	4225	5480	2955	4220	4267.96	0.74	52	4276	4247	4201	4172	4126	4262	4187	58	1260	500	3120	5	1	11650000	499	17.83	0.66	12	0.12	240.00	6522.00	5630	20230117	-23.98	3425	20231019	24.96	5630	-23.98	20230117	3425	24.96	20231019	5630	-23.98	20230117	3425	24.96	20231019	2.64	N	019770	500	58 억	85654	N	N	N	N
34	20231124	160333	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4220	60	2	1.44	353502125	84301	195.57	4160	4230	4155	5400	2915	4160	4193.28	0.56	21462	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	492	17.58	0.65	12	0.72	240.00	6522.00	5630	20230117	-25.04	3425	20231019	23.21	5630	-25.04	20230117	3425	23.21	20231019	5630	-25.04	20230117	3425	23.21	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
35	20231124	150339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4220	60	2	1.44	304440450	72637	168.51	4160	4230	4155	5400	2915	4160	4191.26	0.56	18689	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	492	17.58	0.65	12	0.62	240.00	6522.00	5630	20230117	-25.04	3425	20231019	23.21	5630	-25.04	20230117	3425	23.21	20231019	5630	-25.04	20230117	3425	23.21	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
36	20231124	140339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4205	45	2	1.08	217434300	52008	120.65	4160	4210	4155	5400	2915	4160	4180.79	0.56	17054	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	490	17.52	0.64	12	0.45	240.00	6522.00	5630	20230117	-25.31	3425	20231019	22.77	5630	-25.31	20230117	3425	22.77	20231019	5630	-25.31	20230117	3425	22.77	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
37	20231124	130337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4190	30	2	0.72	184294640	44117	102.35	4160	4210	4155	5400	2915	4160	4177.41	0.56	16417	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	488	17.46	0.64	12	0.38	240.00	6522.00	5630	20230117	-25.58	3425	20231019	22.34	5630	-25.58	20230117	3425	22.34	20231019	5630	-25.58	20230117	3425	22.34	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
38	20231124	120341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4175	15	2	0.36	81454265	19475	45.18	4160	4210	4155	5400	2915	4160	4182.50	0.56	463	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	486	17.40	0.64	12	0.17	240.00	6522.00	5630	20230117	-25.84	3425	20231019	21.90	5630	-25.84	20230117	3425	21.90	20231019	5630	-25.84	20230117	3425	21.90	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
39	20231124	110338	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4175	15	2	0.36	64548050	15432	35.80	4160	4210	4155	5400	2915	4160	4182.74	0.56	666	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	486	17.40	0.64	12	0.13	240.00	6522.00	5630	20230117	-25.84	3425	20231019	21.90	5630	-25.84	20230117	3425	21.90	20231019	5630	-25.84	20230117	3425	21.90	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
40	20231124	100336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4180	20	2	0.48	41500160	9906	22.98	4160	4210	4155	5400	2915	4160	4189.40	0.56	-87	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	487	17.42	0.64	12	0.09	240.00	6522.00	5630	20230117	-25.75	3425	20231019	22.04	5630	-25.75	20230117	3425	22.04	20231019	5630	-25.75	20230117	3425	22.04	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
41	20231124	090336	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4155	-5	5	-0.12	4706185	1131	2.62	4160	4180	4155	5400	2915	4160	4161.08	0.56	-482	4240	4200	4160	4120	4080	4220	4140	58	1240	500	3070	5	1	11650000	484	17.31	0.64	12	0.01	240.00	6522.00	5630	20230117	-26.20	3425	20231019	21.31	5630	-26.20	20230117	3425	21.31	20231019	5630	-26.20	20230117	3425	21.31	20231019	2.60	N	019770	500	58 억	64760	N	N	N	N
42	20231123	160333	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4160	20	2	0.48	178642320	42883	66.04	4140	4200	4120	5380	2900	4140	4165.81	0.61	-6280	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	485	17.33	0.64	12	0.37	240.00	6522.00	5630	20230117	-26.11	3425	20231019	21.46	5630	-26.11	20230117	3425	21.46	20231019	5630	-26.11	20230117	3425	21.46	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
43	20231123	150344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4160	20	2	0.48	165185465	39648	61.06	4140	4200	4120	5380	2900	4140	4166.30	0.61	-7199	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	485	17.33	0.64	12	0.34	240.00	6522.00	5630	20230117	-26.11	3425	20231019	21.46	5630	-26.11	20230117	3425	21.46	20231019	5630	-26.11	20230117	3425	21.46	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
44	20231123	140340	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4160	20	2	0.48	147068690	35295	54.35	4140	4200	4120	5380	2900	4140	4166.84	0.61	-6462	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	485	17.33	0.64	12	0.30	240.00	6522.00	5630	20230117	-26.11	3425	20231019	21.46	5630	-26.11	20230117	3425	21.46	20231019	5630	-26.11	20230117	3425	21.46	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
45	20231123	130342	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4165	25	2	0.60	112632195	27042	41.64	4140	4200	4120	5380	2900	4140	4165.08	0.61	-2616	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	485	17.35	0.64	12	0.23	240.00	6522.00	5630	20230117	-26.02	3425	20231019	21.61	5630	-26.02	20230117	3425	21.61	20231019	5630	-26.02	20230117	3425	21.61	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
46	20231123	120337	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4185	45	2	1.09	87490460	21009	32.35	4140	4200	4120	5380	2900	4140	4164.43	0.61	1141	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	488	17.44	0.64	12	0.18	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	5630	-25.67	20230117	3425	22.19	20231019	5630	-25.67	20230117	3425	22.19	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
47	20231123	110344	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4180	40	2	0.97	79695290	19138	29.47	4140	4200	4120	5380	2900	4140	4164.24	0.61	1455	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	487	17.42	0.64	12	0.16	240.00	6522.00	5630	20230117	-25.75	3425	20231019	22.04	5630	-25.75	20230117	3425	22.04	20231019	5630	-25.75	20230117	3425	22.04	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
48	20231123	100339	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4165	25	2	0.60	63335240	15213	23.43	4140	4200	4120	5380	2900	4140	4163.23	0.61	1820	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	485	17.35	0.64	12	0.13	240.00	6522.00	5630	20230117	-26.02	3425	20231019	21.61	5630	-26.02	20230117	3425	21.61	20231019	5630	-26.02	20230117	3425	21.61	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
49	20231123	090334	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4140	0	3	0.00	6573795	1588	2.45	4140	4140	4135	5380	2900	4140	4139.67	0.61	-82	4263	4201	4158	4096	4053	4180	4075	58	1240	500	3060	5	1	11650000	482	17.25	0.63	12	0.01	240.00	6522.00	5630	20230117	-26.47	3425	20231019	20.88	5630	-26.47	20230117	3425	20.88	20231019	5630	-26.47	20230117	3425	20.88	20231019	2.67	N	019770	500	58 억	71202	N	N	N	N
50	20231122	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4140	-55	5	-1.31	263883060	63204	56.69	4155	4220	4115	5450	2940	4195	4175.10	0.69	-8698	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	482	17.25	0.63	12	0.54	240.00	6522.00	5630	20230117	-26.47	3425	20231019	20.88	5630	-26.47	20230117	3425	20.88	20231019	5630	-26.47	20230117	3425	20.88	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
51	20231122	150334	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4195	0	3	0.00	236650235	56631	50.80	4155	4220	4115	5450	2940	4195	4178.81	0.69	-9188	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	489	17.48	0.64	12	0.49	240.00	6522.00	5630	20230117	-25.49	3425	20231019	22.48	5630	-25.49	20230117	3425	22.48	20231019	5630	-25.49	20230117	3425	22.48	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
52	20231122	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4195	0	3	0.00	212929135	50970	45.72	4155	4220	4115	5450	2940	4195	4177.54	0.69	-9770	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	489	17.48	0.64	12	0.44	240.00	6522.00	5630	20230117	-25.49	3425	20231019	22.48	5630	-25.49	20230117	3425	22.48	20231019	5630	-25.49	20230117	3425	22.48	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
53	20231122	130341	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4200	5	2	0.12	198714910	47585	42.68	4155	4220	4115	5450	2940	4195	4176.00	0.69	-9493	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	489	17.50	0.64	12	0.41	240.00	6522.00	5630	20230117	-25.40	3425	20231019	22.63	5630	-25.40	20230117	3425	22.63	20231019	5630	-25.40	20230117	3425	22.63	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
54	20231122	120341	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4195	0	3	0.00	172538960	41337	37.08	4155	4220	4115	5450	2940	4195	4173.96	0.69	-10860	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	489	17.48	0.64	12	0.35	240.00	6522.00	5630	20230117	-25.49	3425	20231019	22.48	5630	-25.49	20230117	3425	22.48	20231019	5630	-25.49	20230117	3425	22.48	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
55	20231122	110352	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4190	-5	5	-0.12	153010150	36683	32.90	4155	4220	4115	5450	2940	4195	4171.15	0.69	-9332	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	488	17.46	0.64	12	0.31	240.00	6522.00	5630	20230117	-25.58	3425	20231019	22.34	5630	-25.58	20230117	3425	22.34	20231019	5630	-25.58	20230117	3425	22.34	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
56	20231122	100345	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4200	5	2	0.12	93222755	22406	20.10	4155	4200	4115	5450	2940	4195	4160.62	0.69	-5193	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	489	17.50	0.64	12	0.19	240.00	6522.00	5630	20230117	-25.40	3425	20231019	22.63	5630	-25.40	20230117	3425	22.63	20231019	5630	-25.40	20230117	3425	22.63	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
57	20231122	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4120	-75	5	-1.79	24797935	5972	5.36	4155	4195	4120	5450	2940	4195	4152.37	0.69	-3352	4298	4246	4148	4096	3998	4272	4122	58	1255	500	3100	5	1	11650000	480	17.17	0.63	12	0.05	240.00	6522.00	5630	20230117	-26.82	3425	20231019	20.29	5630	-26.82	20230117	3425	20.29	20231019	5630	-26.82	20230117	3425	20.29	20231019	2.77	N	019770	500	58 억	80186	N	N	N	N
58	20231121	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4195	85	2	2.07	462902010	111293	115.59	4110	4200	4050	5340	2880	4110	4159.28	0.51	21111	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	489	17.48	0.64	12	0.96	240.00	6522.00	5630	20230117	-25.49	3425	20231019	22.48	5630	-25.49	20230117	3425	22.48	20231019	5630	-25.49	20230117	3425	22.48	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
59	20231121	150331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4190	80	2	1.95	444497535	106902	111.03	4110	4200	4050	5340	2880	4110	4157.99	0.51	21686	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	488	17.46	0.64	12	0.92	240.00	6522.00	5630	20230117	-25.58	3425	20231019	22.34	5630	-25.58	20230117	3425	22.34	20231019	5630	-25.58	20230117	3425	22.34	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
60	20231121	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4185	75	2	1.82	419017145	100812	104.70	4110	4200	4050	5340	2880	4110	4156.42	0.51	21707	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	488	17.44	0.64	12	0.87	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	5630	-25.67	20230117	3425	22.19	20231019	5630	-25.67	20230117	3425	22.19	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
61	20231121	130328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4185	75	2	1.82	330430825	79696	82.77	4110	4195	4050	5340	2880	4110	4146.14	0.51	21809	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	488	17.44	0.64	12	0.68	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	5630	-25.67	20230117	3425	22.19	20231019	5630	-25.67	20230117	3425	22.19	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
62	20231121	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4185	75	2	1.82	279549280	67525	70.13	4110	4185	4050	5340	2880	4110	4139.94	0.51	21672	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	488	17.44	0.64	12	0.58	240.00	6522.00	5630	20230117	-25.67	3425	20231019	22.19	5630	-25.67	20230117	3425	22.19	20231019	5630	-25.67	20230117	3425	22.19	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
63	20231121	110326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4155	45	2	1.09	223515135	54091	56.18	4110	4175	4050	5340	2880	4110	4132.21	0.51	18418	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	484	17.31	0.64	12	0.46	240.00	6522.00	5630	20230117	-26.20	3425	20231019	21.31	5630	-26.20	20230117	3425	21.31	20231019	5630	-26.20	20230117	3425	21.31	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
64	20231121	100319	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4120	10	2	0.24	84288920	20550	21.34	4110	4150	4050	5340	2880	4110	4101.65	0.51	701	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	480	17.17	0.63	12	0.18	240.00	6522.00	5630	20230117	-26.82	3425	20231019	20.29	5630	-26.82	20230117	3425	20.29	20231019	5630	-26.82	20230117	3425	20.29	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
65	20231121	090323	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4110	0	3	0.00	16372820	3965	4.12	4110	4150	4110	5340	2880	4110	4129.34	0.51	83	4183	4146	4078	4041	3973	4165	4060	58	1230	500	3040	5	1	11650000	479	17.12	0.63	12	0.03	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	5630	-27.00	20230117	3425	20.00	20231019	5630	-27.00	20230117	3425	20.00	20231019	2.84	N	019770	500	58 억	58875	N	N	N	N
66	20231120	160324	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4110	35	2	0.86	392953875	96198	87.90	4010	4115	4010	5290	2855	4075	4084.78	0.41	11996	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	479	17.12	0.63	12	0.83	240.00	6522.00	5630	20230117	-27.00	3425	20231019	20.00	5630	-27.00	20230117	3425	20.00	20231019	5630	-27.00	20230117	3425	20.00	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
67	20231120	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4115	40	2	0.98	355122930	86977	79.48	4010	4115	4010	5290	2855	4075	4082.95	0.41	11736	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	479	17.15	0.63	12	0.75	240.00	6522.00	5630	20230117	-26.91	3425	20231019	20.15	5630	-26.91	20230117	3425	20.15	20231019	5630	-26.91	20230117	3425	20.15	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
68	20231120	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4100	25	2	0.61	300762610	73732	67.37	4010	4110	4010	5290	2855	4075	4079.13	0.41	11918	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	478	17.08	0.63	12	0.63	240.00	6522.00	5630	20230117	-27.18	3425	20231019	19.71	5630	-27.18	20230117	3425	19.71	20231019	5630	-27.18	20230117	3425	19.71	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
69	20231120	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4100	25	2	0.61	281678150	69075	63.12	4010	4110	4010	5290	2855	4075	4077.86	0.41	11978	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	478	17.08	0.63	12	0.59	240.00	6522.00	5630	20230117	-27.18	3425	20231019	19.71	5630	-27.18	20230117	3425	19.71	20231019	5630	-27.18	20230117	3425	19.71	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
70	20231120	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4105	30	2	0.74	217655665	53419	48.81	4010	4110	4010	5290	2855	4075	4074.50	0.41	12278	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	478	17.10	0.63	12	0.46	240.00	6522.00	5630	20230117	-27.09	3425	20231019	19.85	5630	-27.09	20230117	3425	19.85	20231019	5630	-27.09	20230117	3425	19.85	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
71	20231120	110323	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4090	15	2	0.37	198462980	48738	44.53	4010	4110	4010	5290	2855	4075	4072.04	0.41	12163	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	476	17.04	0.63	12	0.42	240.00	6522.00	5630	20230117	-27.35	3425	20231019	19.42	5630	-27.35	20230117	3425	19.42	20231019	5630	-27.35	20230117	3425	19.42	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
72	20231120	100323	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4090	15	2	0.37	147992500	36416	33.28	4010	4095	4010	5290	2855	4075	4063.94	0.41	12142	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	476	17.04	0.63	12	0.31	240.00	6522.00	5630	20230117	-27.35	3425	20231019	19.42	5630	-27.35	20230117	3425	19.42	20231019	5630	-27.35	20230117	3425	19.42	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
73	20231120	090325	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4070	-5	5	-0.12	36903105	9175	8.38	4010	4070	4010	5290	2855	4075	4022.14	0.41	1572	4135	4105	4050	4020	3965	4120	4035	58	1215	500	3010	5	1	11650000	474	16.96	0.62	12	0.08	240.00	6522.00	5630	20230117	-27.71	3425	20231019	18.83	5630	-27.71	20230117	3425	18.83	20231019	5630	-27.71	20230117	3425	18.83	20231019	2.97	N	019770	500	58 억	47271	N	N	N	N
74	20231117	160330	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4075	10	2	0.25	441842040	109280	42.93	4065	4080	3995	5280	2850	4065	4043.13	0.42	-1453	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	475	16.98	0.62	12	0.94	240.00	6522.00	5630	20230117	-27.62	3425	20231019	18.98	5630	-27.62	20230117	3425	18.98	20231019	5630	-27.62	20230117	3425	18.98	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
75	20231117	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4050	-15	5	-0.37	428554040	106010	41.64	4065	4080	3995	5280	2850	4065	4042.58	0.42	-1465	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	472	16.88	0.62	12	0.91	240.00	6522.00	5630	20230117	-28.06	3425	20231019	18.25	5630	-28.06	20230117	3425	18.25	20231019	5630	-28.06	20230117	3425	18.25	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
76	20231117	140332	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4075	10	2	0.25	366624655	90778	35.66	4065	4075	3995	5280	2850	4065	4038.70	0.42	1328	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	475	16.98	0.62	12	0.78	240.00	6522.00	5630	20230117	-27.62	3425	20231019	18.98	5630	-27.62	20230117	3425	18.98	20231019	5630	-27.62	20230117	3425	18.98	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
77	20231117	130331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4045	-20	5	-0.49	298733870	74057	29.09	4065	4075	3995	5280	2850	4065	4033.84	0.42	-3078	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	471	16.85	0.62	12	0.64	240.00	6522.00	5630	20230117	-28.15	3425	20231019	18.10	5630	-28.15	20230117	3425	18.10	20231019	5630	-28.15	20230117	3425	18.10	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
78	20231117	120331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4045	-20	5	-0.49	250942960	62185	24.43	4065	4075	3995	5280	2850	4065	4035.43	0.42	-3313	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	471	16.85	0.62	12	0.53	240.00	6522.00	5630	20230117	-28.15	3425	20231019	18.10	5630	-28.15	20230117	3425	18.10	20231019	5630	-28.15	20230117	3425	18.10	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
79	20231117	110332	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4055	-10	5	-0.25	193498620	47950	18.84	4065	4075	3995	5280	2850	4065	4035.42	0.42	-5370	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	472	16.90	0.62	12	0.41	240.00	6522.00	5630	20230117	-27.98	3425	20231019	18.39	5630	-27.98	20230117	3425	18.39	20231019	5630	-27.98	20230117	3425	18.39	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
80	20231117	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4065	0	3	0.00	158679685	39354	15.46	4065	4070	3995	5280	2850	4065	4032.11	0.42	-5640	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	474	16.94	0.62	12	0.34	240.00	6522.00	5630	20230117	-27.80	3425	20231019	18.69	5630	-27.80	20230117	3425	18.69	20231019	5630	-27.80	20230117	3425	18.69	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
81	20231117	090331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4020	-45	5	-1.11	58290635	14356	5.64	4065	4070	4020	5280	2850	4065	4060.37	0.42	-9676	4151	4107	4021	3977	3891	4130	4000	58	1215	500	3000	5	1	11650000	468	16.75	0.62	12	0.12	240.00	6522.00	5630	20230117	-28.60	3425	20231019	17.37	5630	-28.60	20230117	3425	17.37	20231019	5630	-28.60	20230117	3425	17.37	20231019	3.16	N	019770	500	58 억	48812	N	N	N	N
82	20231116	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4060	155	2	3.97	941122505	235243	13.21	3980	4065	3935	5070	2735	3905	4000.76	0.20	24710	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	473	16.92	0.62	12	2.02	240.00	6522.00	5630	20230117	-27.89	3425	20231019	18.54	5630	-27.89	20230117	3425	18.54	20231019	5630	-27.89	20230117	3425	18.54	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
83	20231116	150330	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4045	140	2	3.59	837263710	209605	11.77	3980	4055	3935	5070	2735	3905	3994.61	0.20	25757	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	471	16.85	0.62	12	1.80	240.00	6522.00	5630	20230117	-28.15	3425	20231019	18.10	5630	-28.15	20230117	3425	18.10	20231019	5630	-28.15	20230117	3425	18.10	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
84	20231116	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4025	120	2	3.07	732106045	183606	10.31	3980	4035	3935	5070	2735	3905	3987.51	0.20	22398	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	469	16.77	0.62	12	1.58	240.00	6522.00	5630	20230117	-28.51	3425	20231019	17.52	5630	-28.51	20230117	3425	17.52	20231019	5630	-28.51	20230117	3425	17.52	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
85	20231116	130330	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4020	115	2	2.94	637923355	160173	9.00	3980	4020	3935	5070	2735	3905	3982.86	0.20	19221	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	468	16.75	0.62	12	1.37	240.00	6522.00	5630	20230117	-28.60	3425	20231019	17.37	5630	-28.60	20230117	3425	17.37	20231019	5630	-28.60	20230117	3425	17.37	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
86	20231116	120331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3990	85	2	2.18	503751510	126639	7.11	3980	4010	3935	5070	2735	3905	3978.03	0.20	14378	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	465	16.62	0.61	12	1.09	240.00	6522.00	5630	20230117	-29.13	3425	20231019	16.50	5630	-29.13	20230117	3425	16.50	20231019	5630	-29.13	20230117	3425	16.50	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
87	20231116	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3990	85	2	2.18	401797815	101099	5.68	3980	4010	3935	5070	2735	3905	3974.51	0.20	13198	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	465	16.62	0.61	12	0.87	240.00	6522.00	5630	20230117	-29.13	3425	20231019	16.50	5630	-29.13	20230117	3425	16.50	20231019	5630	-29.13	20230117	3425	16.50	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
88	20231116	100327	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3940	35	2	0.90	83608300	21060	1.18	3980	3985	3935	5070	2735	3905	3970.94	0.20	-5187	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	459	16.42	0.60	12	0.18	240.00	6522.00	5630	20230117	-30.02	3425	20231019	15.04	5630	-30.02	20230117	3425	15.04	20231019	5630	-30.02	20230117	3425	15.04	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
89	20231116	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	0.20	0	4341	4122	3981	3762	3621	4232	3872	58	1165	500	2880	5	1	11650000	455	16.27	0.60	12	0.00	240.00	6522.00	5630	20230117	-30.64	3425	20231019	14.01	5630	-30.64	20230117	3425	14.01	20231019	5630	-30.64	20230117	3425	14.01	20231019	3.20	N	019770	500	58 억	23767	N	N	N	N
90	20231115	160312	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3905	175	2	4.69	7229773050	1775798	8406.54	3840	4200	3840	4845	2615	3730	4071.30	0.67	-50252	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	455	16.27	0.60	12	15.24	240.00	6522.00	5630	20230117	-30.64	3425	20231019	14.01	5630	-30.64	20230117	3425	14.01	20231019	5630	-30.64	20230117	3425	14.01	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
91	20231115	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3895	165	2	4.42	7162973310	1758686	8325.54	3840	4200	3840	4845	2615	3730	4072.91	0.67	-50313	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	454	16.23	0.60	12	15.10	240.00	6522.00	5630	20230117	-30.82	3425	20231019	13.72	5630	-30.82	20230117	3425	13.72	20231019	5630	-30.82	20230117	3425	13.72	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
92	20231115	140335	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3910	180	2	4.83	6987598780	1713820	8113.14	3840	4200	3840	4845	2615	3730	4077.21	0.67	-48356	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	456	16.29	0.60	12	14.71	240.00	6522.00	5630	20230117	-30.55	3425	20231019	14.16	5630	-30.55	20230117	3425	14.16	20231019	5630	-30.55	20230117	3425	14.16	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
93	20231115	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3935	205	2	5.50	6858281455	1680771	7956.69	3840	4200	3840	4845	2615	3730	4080.44	0.67	-48354	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	458	16.40	0.60	12	14.43	240.00	6522.00	5630	20230117	-30.11	3425	20231019	14.89	5630	-30.11	20230117	3425	14.89	20231019	5630	-30.11	20230117	3425	14.89	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
94	20231115	120335	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3950	220	2	5.90	6726063965	1647171	7797.63	3840	4200	3840	4845	2615	3730	4083.40	0.67	-51754	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	460	16.46	0.61	12	14.14	240.00	6522.00	5630	20230117	-29.84	3425	20231019	15.33	5630	-29.84	20230117	3425	15.33	20231019	5630	-29.84	20230117	3425	15.33	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
95	20231115	110337	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3935	205	2	5.50	6612711410	1618294	7660.93	3840	4200	3840	4845	2615	3730	4086.22	0.67	-52808	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	458	16.40	0.60	12	13.89	240.00	6522.00	5630	20230117	-30.11	3425	20231019	14.89	5630	-30.11	20230117	3425	14.89	20231019	5630	-30.11	20230117	3425	14.89	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
96	20231115	100334	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4010	280	2	7.51	6087205965	1485236	7031.04	3840	4200	3840	4845	2615	3730	4098.48	0.67	-54649	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	467	16.71	0.61	12	12.75	240.00	6522.00	5630	20230117	-28.77	3425	20231019	17.08	5630	-28.77	20230117	3425	17.08	20231019	5630	-28.77	20230117	3425	17.08	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
97	20231115	090331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	4020	290	2	7.77	270249085	68761	325.51	3840	4020	3840	4845	2615	3730	3930.27	0.67	4940	3790	3760	3700	3670	3610	3775	3685	58	1115	500	2760	5	1	11650000	468	16.75	0.62	12	0.59	240.00	6522.00	5630	20230117	-28.60	3425	20231019	17.37	5630	-28.60	20230117	3425	17.37	20231019	5630	-28.60	20230117	3425	17.37	20231019	3.22	N	019770	500	58 억	77747	N	N	N	N
98	20231114	160329	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3730	75	2	2.05	58981305	15950	91.81	3640	3730	3640	4750	2560	3655	3697.54	0.61	6488	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	435	15.54	0.57	12	0.14	240.00	6522.00	5630	20230117	-33.75	3425	20231019	8.91	5630	-33.75	20230117	3425	8.91	20231019	5630	-33.75	20230117	3425	8.91	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
99	20231114	150329	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3725	70	2	1.92	54038820	14623	84.18	3640	3730	3640	4750	2560	3655	3695.47	0.61	6203	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	434	15.52	0.57	12	0.13	240.00	6522.00	5630	20230117	-33.84	3425	20231019	8.76	5630	-33.84	20230117	3425	8.76	20231019	5630	-33.84	20230117	3425	8.76	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
100	20231114	140330	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	65	2	1.78	48031535	13009	74.88	3640	3725	3640	4750	2560	3655	3692.18	0.61	6027	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	433	15.50	0.57	12	0.11	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
101	20231114	130331	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3715	60	2	1.64	43657225	11832	68.11	3640	3725	3640	4750	2560	3655	3689.76	0.61	5980	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	433	15.48	0.57	12	0.10	240.00	6522.00	5630	20230117	-34.01	3425	20231019	8.47	5630	-34.01	20230117	3425	8.47	20231019	5630	-34.01	20230117	3425	8.47	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
102	20231114	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3700	45	2	1.23	33833780	9177	52.83	3640	3725	3640	4750	2560	3655	3686.80	0.61	4374	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	431	15.42	0.57	12	0.08	240.00	6522.00	5630	20230117	-34.28	3425	20231019	8.03	5630	-34.28	20230117	3425	8.03	20231019	5630	-34.28	20230117	3425	8.03	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
103	20231114	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	65	2	1.78	25856920	7016	40.39	3640	3725	3640	4750	2560	3655	3685.42	0.61	4146	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	433	15.50	0.57	12	0.06	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
104	20231114	100330	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3700	45	2	1.23	18783050	5104	29.38	3640	3725	3640	4750	2560	3655	3680.06	0.61	2843	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	431	15.42	0.57	12	0.04	240.00	6522.00	5630	20230117	-34.28	3425	20231019	8.03	5630	-34.28	20230117	3425	8.03	20231019	5630	-34.28	20230117	3425	8.03	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
105	20231114	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3655	0	3	0.00	5022110	1379	7.94	3640	3655	3640	4750	2560	3655	3641.85	0.61	92	3805	3730	3690	3615	3575	3710	3595	58	1095	500	2700	5	1	11650000	426	15.23	0.56	12	0.01	240.00	6522.00	5630	20230117	-35.08	3425	20231019	6.72	5630	-35.08	20230117	3425	6.72	20231019	5630	-35.08	20230117	3425	6.72	20231019	3.22	N	019770	500	58 억	71027	N	N	N	N
106	20231113	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3655	-40	5	-1.08	63180510	17043	108.89	3695	3765	3650	4800	2590	3695	3707.12	0.64	-5018	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	426	15.23	0.56	12	0.15	240.00	6522.00	5630	20230117	-35.08	3425	20231019	6.72	5630	-35.08	20230117	3425	6.72	20231019	5630	-35.08	20230117	3425	6.72	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
107	20231113	150325	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3710	15	2	0.41	55502350	14948	95.50	3695	3765	3675	4800	2590	3695	3713.03	0.64	-5236	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	432	15.46	0.57	12	0.13	240.00	6522.00	5630	20230117	-34.10	3425	20231019	8.32	5630	-34.10	20230117	3425	8.32	20231019	5630	-34.10	20230117	3425	8.32	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
108	20231113	140324	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	25	2	0.68	49748250	13393	85.57	3695	3765	3675	4800	2590	3695	3714.50	0.64	-5275	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	433	15.50	0.57	12	0.11	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
109	20231113	130323	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3700	5	2	0.14	45986355	12384	79.12	3695	3765	3675	4800	2590	3695	3713.37	0.64	-4526	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	431	15.42	0.57	12	0.11	240.00	6522.00	5630	20230117	-34.28	3425	20231019	8.03	5630	-34.28	20230117	3425	8.03	20231019	5630	-34.28	20230117	3425	8.03	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
110	20231113	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3710	15	2	0.41	38262680	10295	65.77	3695	3765	3675	4800	2590	3695	3716.63	0.64	-4023	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	432	15.46	0.57	12	0.09	240.00	6522.00	5630	20230117	-34.10	3425	20231019	8.32	5630	-34.10	20230117	3425	8.32	20231019	5630	-34.10	20230117	3425	8.32	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
111	20231113	110321	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3740	45	2	1.22	20856330	5602	35.79	3695	3765	3695	4800	2590	3695	3723.01	0.64	511	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	436	15.58	0.57	12	0.05	240.00	6522.00	5630	20230117	-33.57	3425	20231019	9.20	5630	-33.57	20230117	3425	9.20	20231019	5630	-33.57	20230117	3425	9.20	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
112	20231113	100322	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3750	55	2	1.49	15336910	4118	26.31	3695	3765	3695	4800	2590	3695	3724.36	0.64	309	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	437	15.62	0.57	12	0.04	240.00	6522.00	5630	20230117	-33.39	3425	20231019	9.49	5630	-33.39	20230117	3425	9.49	20231019	5630	-33.39	20230117	3425	9.49	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
113	20231113	090323	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	25	2	0.68	2471270	668	4.27	3695	3720	3695	4800	2590	3695	3699.51	0.64	97	3805	3750	3705	3650	3605	3727	3627	58	1105	500	2730	5	1	11650000	433	15.50	0.57	12	0.01	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.19	N	019770	500	58 억	74045	N	N	N	N
114	20231110	160325	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3695	-70	5	-1.86	57816270	15652	81.52	3760	3760	3660	4890	2640	3765	3693.86	0.67	-3758	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	430	15.40	0.57	12	0.13	240.00	6522.00	5630	20230117	-34.37	3425	20231019	7.88	5630	-34.37	20230117	3425	7.88	20231019	5630	-34.37	20230117	3425	7.88	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
115	20231110	150328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3695	-70	5	-1.86	57302685	15513	80.80	3760	3760	3660	4890	2640	3765	3693.85	0.67	-3757	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	430	15.40	0.57	12	0.13	240.00	6522.00	5630	20230117	-34.37	3425	20231019	7.88	5630	-34.37	20230117	3425	7.88	20231019	5630	-34.37	20230117	3425	7.88	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
116	20231110	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3690	-75	5	-1.99	53261015	14418	75.09	3760	3760	3660	4890	2640	3765	3694.06	0.67	-3721	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	430	15.38	0.57	12	0.12	240.00	6522.00	5630	20230117	-34.46	3425	20231019	7.74	5630	-34.46	20230117	3425	7.74	20231019	5630	-34.46	20230117	3425	7.74	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
117	20231110	130328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3695	-70	5	-1.86	51699675	13995	72.89	3760	3760	3660	4890	2640	3765	3694.15	0.67	-3719	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	430	15.40	0.57	12	0.12	240.00	6522.00	5630	20230117	-34.37	3425	20231019	7.88	5630	-34.37	20230117	3425	7.88	20231019	5630	-34.37	20230117	3425	7.88	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
118	20231110	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3680	-85	5	-2.26	48892245	13234	68.93	3760	3760	3660	4890	2640	3765	3694.44	0.67	-3681	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	429	15.33	0.56	12	0.11	240.00	6522.00	5630	20230117	-34.64	3425	20231019	7.45	5630	-34.64	20230117	3425	7.45	20231019	5630	-34.64	20230117	3425	7.45	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
119	20231110	110325	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3685	-80	5	-2.12	40752660	11018	57.39	3760	3760	3660	4890	2640	3765	3698.73	0.67	-3765	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	429	15.35	0.57	12	0.09	240.00	6522.00	5630	20230117	-34.55	3425	20231019	7.59	5630	-34.55	20230117	3425	7.59	20231019	5630	-34.55	20230117	3425	7.59	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
120	20231110	100326	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3675	-90	5	-2.39	37057135	10011	52.14	3760	3760	3675	4890	2640	3765	3701.64	0.67	-3826	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	428	15.31	0.56	12	0.09	240.00	6522.00	5630	20230117	-34.72	3425	20231019	7.30	5630	-34.72	20230117	3425	7.30	20231019	5630	-34.72	20230117	3425	7.30	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
121	20231110	090322	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	-45	5	-1.20	5317990	1427	7.43	3760	3760	3675	4890	2640	3765	3726.69	0.67	-102	3858	3811	3783	3736	3708	3797	3722	58	1125	500	2780	5	1	11650000	433	15.50	0.57	12	0.01	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.12	N	019770	500	58 억	77804	N	N	N	N
122	20231109	160318	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3765	-50	5	-1.31	67603455	17939	88.93	3830	3830	3755	4955	2675	3815	3768.52	0.64	3468	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	439	15.69	0.58	12	0.15	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
123	20231109	150320	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3765	-50	5	-1.31	65188540	17298	85.76	3830	3830	3755	4955	2675	3815	3768.56	0.64	3440	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	439	15.69	0.58	12	0.15	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
124	20231109	140318	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3770	-45	5	-1.18	62745450	16650	82.54	3830	3830	3755	4955	2675	3815	3768.50	0.64	3180	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	439	15.71	0.58	12	0.14	240.00	6522.00	5630	20230117	-33.04	3425	20231019	10.07	5630	-33.04	20230117	3425	10.07	20231019	5630	-33.04	20230117	3425	10.07	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
125	20231109	130320	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3765	-50	5	-1.31	56680340	15042	74.57	3830	3830	3755	4955	2675	3815	3768.14	0.64	3191	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	439	15.69	0.58	12	0.13	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
126	20231109	120320	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3770	-45	5	-1.18	43171295	11451	56.77	3830	3830	3755	4955	2675	3815	3770.09	0.64	3151	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	439	15.71	0.58	12	0.10	240.00	6522.00	5630	20230117	-33.04	3425	20231019	10.07	5630	-33.04	20230117	3425	10.07	20231019	5630	-33.04	20230117	3425	10.07	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
127	20231109	110320	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3765	-50	5	-1.31	34316055	9100	45.11	3830	3830	3755	4955	2675	3815	3771.00	0.64	1054	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	439	15.69	0.58	12	0.08	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
128	20231109	100317	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3760	-55	5	-1.44	22803990	6041	29.95	3830	3830	3760	4955	2675	3815	3774.87	0.64	245	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	438	15.67	0.58	12	0.05	240.00	6522.00	5630	20230117	-33.21	3425	20231019	9.78	5630	-33.21	20230117	3425	9.78	20231019	5630	-33.21	20230117	3425	9.78	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
129	20231109	090318	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3815	0	3	0.00	1137375	297	1.47	3830	3830	3815	4955	2675	3815	3829.55	0.64	-43	3875	3845	3815	3785	3755	3860	3800	58	1140	500	2820	5	1	11650000	444	15.90	0.58	12	0.00	240.00	6522.00	5630	20230117	-32.24	3425	20231019	11.39	5630	-32.24	20230117	3425	11.39	20231019	5630	-32.24	20230117	3425	11.39	20231019	3.09	N	019770	500	58 억	74336	N	N	N	N
130	20231108	160317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3815	-15	5	-0.39	76925545	20171	68.29	3800	3845	3785	4975	2685	3830	3813.67	0.67	-3636	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	444	15.90	0.58	12	0.17	240.00	6522.00	5630	20230117	-32.24	3425	20231019	11.39	5630	-32.24	20230117	3425	11.39	20231019	5630	-32.24	20230117	3425	11.39	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
131	20231108	150319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	-20	5	-0.52	72425935	18989	64.28	3800	3845	3785	4975	2685	3830	3814.10	0.67	-3629	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	444	15.88	0.58	12	0.16	240.00	6522.00	5630	20230117	-32.33	3425	20231019	11.24	5630	-32.33	20230117	3425	11.24	20231019	5630	-32.33	20230117	3425	11.24	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
132	20231108	140317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	-10	5	-0.26	55920050	14650	49.60	3800	3845	3785	4975	2685	3830	3817.07	0.67	-3628	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	445	15.92	0.59	12	0.13	240.00	6522.00	5630	20230117	-32.15	3425	20231019	11.53	5630	-32.15	20230117	3425	11.53	20231019	5630	-32.15	20230117	3425	11.53	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
133	20231108	130318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	-30	5	-0.78	35233750	9221	31.22	3800	3845	3795	4975	2685	3830	3821.03	0.67	-3628	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	443	15.83	0.58	12	0.08	240.00	6522.00	5630	20230117	-32.50	3425	20231019	10.95	5630	-32.50	20230117	3425	10.95	20231019	5630	-32.50	20230117	3425	10.95	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
134	20231108	120319	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	-20	5	-0.52	33024300	8640	29.25	3800	3845	3795	4975	2685	3830	3822.26	0.67	-3623	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	444	15.88	0.58	12	0.07	240.00	6522.00	5630	20230117	-32.33	3425	20231019	11.24	5630	-32.33	20230117	3425	11.24	20231019	5630	-32.33	20230117	3425	11.24	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
135	20231108	110317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	-20	5	-0.52	32277665	8444	28.59	3800	3845	3795	4975	2685	3830	3822.56	0.67	-3616	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	444	15.88	0.58	12	0.07	240.00	6522.00	5630	20230117	-32.33	3425	20231019	11.24	5630	-32.33	20230117	3425	11.24	20231019	5630	-32.33	20230117	3425	11.24	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
136	20231108	100317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	-10	5	-0.26	19041900	4973	16.84	3800	3845	3800	4975	2685	3830	3829.06	0.67	-2587	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	445	15.92	0.59	12	0.04	240.00	6522.00	5630	20230117	-32.15	3425	20231019	11.53	5630	-32.15	20230117	3425	11.53	20231019	5630	-32.15	20230117	3425	11.53	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
137	20231108	090317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3825	-5	5	-0.13	806070	212	0.72	3800	3825	3800	4975	2685	3830	3802.22	0.67	-3	3876	3852	3821	3797	3766	3837	3782	58	1145	500	2830	5	1	11650000	446	15.94	0.59	12	0.00	240.00	6522.00	5630	20230117	-32.06	3425	20231019	11.68	5630	-32.06	20230117	3425	11.68	20231019	5630	-32.06	20230117	3425	11.68	20231019	3.12	N	019770	500	58 억	77682	N	N	N	N
138	20231107	160317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	10	2	0.26	112269625	29440	107.01	3840	3845	3790	4965	2675	3820	3813.49	0.70	-3465	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	446	15.96	0.59	12	0.25	240.00	6522.00	5630	20230117	-31.97	3425	20231019	11.82	5630	-31.97	20230117	3425	11.82	20231019	5630	-31.97	20230117	3425	11.82	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
139	20231107	150318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3805	-15	5	-0.39	103702400	27202	98.88	3840	3845	3790	4965	2675	3820	3812.31	0.70	-3423	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	443	15.85	0.58	12	0.23	240.00	6522.00	5630	20230117	-32.42	3425	20231019	11.09	5630	-32.42	20230117	3425	11.09	20231019	5630	-32.42	20230117	3425	11.09	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
140	20231107	140320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3830	10	2	0.26	89460335	23464	85.29	3840	3845	3790	4965	2675	3820	3812.66	0.70	-4075	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	446	15.96	0.59	12	0.20	240.00	6522.00	5630	20230117	-31.97	3425	20231019	11.82	5630	-31.97	20230117	3425	11.82	20231019	5630	-31.97	20230117	3425	11.82	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
141	20231107	130318	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	0	3	0.00	87851385	23043	83.76	3840	3845	3790	4965	2675	3820	3812.50	0.70	-4078	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	445	15.92	0.59	12	0.20	240.00	6522.00	5630	20230117	-32.15	3425	20231019	11.53	5630	-32.15	20230117	3425	11.53	20231019	5630	-32.15	20230117	3425	11.53	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
142	20231107	120316	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	0	3	0.00	71745950	18817	68.40	3840	3845	3790	4965	2675	3820	3812.83	0.70	-3555	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	445	15.92	0.59	12	0.16	240.00	6522.00	5630	20230117	-32.15	3425	20231019	11.53	5630	-32.15	20230117	3425	11.53	20231019	5630	-32.15	20230117	3425	11.53	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
143	20231107	110317	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3800	-20	5	-0.52	45082975	11812	42.94	3840	3845	3790	4965	2675	3820	3816.71	0.70	-2863	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	443	15.83	0.58	12	0.10	240.00	6522.00	5630	20230117	-32.50	3425	20231019	10.95	5630	-32.50	20230117	3425	10.95	20231019	5630	-32.50	20230117	3425	10.95	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
144	20231107	100320	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	0	3	0.00	30770400	8044	29.24	3840	3845	3795	4965	2675	3820	3825.26	0.70	-2799	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	445	15.92	0.59	12	0.07	240.00	6522.00	5630	20230117	-32.15	3425	20231019	11.53	5630	-32.15	20230117	3425	11.53	20231019	5630	-32.15	20230117	3425	11.53	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
145	20231107	090313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	-10	5	-0.26	15574170	4062	14.77	3840	3845	3800	4965	2675	3820	3834.11	0.70	-3089	3866	3842	3796	3772	3726	3855	3785	58	1145	500	2820	5	1	11650000	444	15.88	0.58	12	0.03	240.00	6522.00	5630	20230117	-32.33	3425	20231019	11.24	5630	-32.33	20230117	3425	11.24	20231019	5630	-32.33	20230117	3425	11.24	20231019	3.17	N	019770	500	58 억	81030	N	N	N	N
146	20231106	160310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3820	50	2	1.33	104266555	27489	101.08	3770	3820	3750	4900	2640	3770	3793.02	0.68	1466	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	445	15.92	0.59	12	0.24	240.00	6522.00	5630	20230117	-32.15	3425	20231019	11.53	5630	-32.15	20230117	3425	11.53	20231019	5630	-32.15	20230117	3425	11.53	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
147	20231106	150312	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3805	35	2	0.93	91767375	24211	89.02	3770	3815	3750	4900	2640	3770	3790.32	0.68	1543	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	443	15.85	0.58	12	0.21	240.00	6522.00	5630	20230117	-32.42	3425	20231019	11.09	5630	-32.42	20230117	3425	11.09	20231019	5630	-32.42	20230117	3425	11.09	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
148	20231106	140311	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3795	25	2	0.66	83792055	22111	81.30	3770	3815	3750	4900	2640	3770	3789.61	0.68	1543	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	442	15.81	0.58	12	0.19	240.00	6522.00	5630	20230117	-32.59	3425	20231019	10.80	5630	-32.59	20230117	3425	10.80	20231019	5630	-32.59	20230117	3425	10.80	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
149	20231106	130314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3795	25	2	0.66	68793975	18162	66.78	3770	3815	3750	4900	2640	3770	3787.80	0.68	-24	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	442	15.81	0.58	12	0.16	240.00	6522.00	5630	20230117	-32.59	3425	20231019	10.80	5630	-32.59	20230117	3425	10.80	20231019	5630	-32.59	20230117	3425	10.80	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
150	20231106	120313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3795	25	2	0.66	62225195	16429	60.41	3770	3815	3750	4900	2640	3770	3787.52	0.68	-177	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	442	15.81	0.58	12	0.14	240.00	6522.00	5630	20230117	-32.59	3425	20231019	10.80	5630	-32.59	20230117	3425	10.80	20231019	5630	-32.59	20230117	3425	10.80	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
151	20231106	110313	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3790	20	2	0.53	50141320	13240	48.68	3770	3815	3750	4900	2640	3770	3787.11	0.68	-460	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	442	15.79	0.58	12	0.11	240.00	6522.00	5630	20230117	-32.68	3425	20231019	10.66	5630	-32.68	20230117	3425	10.66	20231019	5630	-32.68	20230117	3425	10.66	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
152	20231106	100258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3810	40	2	1.06	36116060	9543	35.09	3770	3810	3750	4900	2640	3770	3784.56	0.68	505	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	444	15.88	0.58	12	0.08	240.00	6522.00	5630	20230117	-32.33	3425	20231019	11.24	5630	-32.33	20230117	3425	11.24	20231019	5630	-32.33	20230117	3425	11.24	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
153	20231106	090314	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	3765	-5	5	-0.13	6628200	1758	6.46	3770	3790	3765	4900	2640	3770	3770.31	0.68	-159	3830	3800	3770	3740	3710	3815	3755	58	1130	500	2780	5	1	11650000	439	15.69	0.58	12	0.02	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.17	N	019770	500	58 억	79564	N	N	N	N
154	20231103	160308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3770	30	2	0.80	102623800	27196	118.05	3755	3800	3740	4860	2620	3740	3773.49	0.60	8714	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	439	15.71	0.58	12	0.23	240.00	6522.00	5630	20230117	-33.04	3425	20231019	10.07	5630	-33.04	20230117	3425	10.07	20231019	5630	-33.04	20230117	3425	10.07	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
155	20231103	150309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3775	35	2	0.94	94626745	25075	108.84	3755	3800	3740	4860	2620	3740	3773.75	0.60	8716	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	440	15.73	0.58	12	0.22	240.00	6522.00	5630	20230117	-32.95	3425	20231019	10.22	5630	-32.95	20230117	3425	10.22	20231019	5630	-32.95	20230117	3425	10.22	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
156	20231103	140310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3765	25	2	0.67	83523410	22127	96.05	3755	3800	3740	4860	2620	3740	3774.73	0.60	6722	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	439	15.69	0.58	12	0.19	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
157	20231103	130308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3775	35	2	0.94	31607505	8406	36.49	3755	3775	3740	4860	2620	3740	3760.11	0.60	391	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	440	15.73	0.58	12	0.07	240.00	6522.00	5630	20230117	-32.95	3425	20231019	10.22	5630	-32.95	20230117	3425	10.22	20231019	5630	-32.95	20230117	3425	10.22	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
158	20231103	120308	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3770	30	2	0.80	16560950	4411	19.15	3755	3775	3740	4860	2620	3740	3754.47	0.60	91	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	439	15.71	0.58	12	0.04	240.00	6522.00	5630	20230117	-33.04	3425	20231019	10.07	5630	-33.04	20230117	3425	10.07	20231019	5630	-33.04	20230117	3425	10.07	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
159	20231103	110311	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3775	35	2	0.94	11891815	3169	13.76	3755	3775	3740	4860	2620	3740	3752.54	0.60	-250	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	440	15.73	0.58	12	0.03	240.00	6522.00	5630	20230117	-32.95	3425	20231019	10.22	5630	-32.95	20230117	3425	10.22	20231019	5630	-32.95	20230117	3425	10.22	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
160	20231103	100307	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3765	25	2	0.67	9345455	2493	10.82	3755	3765	3740	4860	2620	3740	3748.68	0.60	-235	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	439	15.69	0.58	12	0.02	240.00	6522.00	5630	20230117	-33.13	3425	20231019	9.93	5630	-33.13	20230117	3425	9.93	20231019	5630	-33.13	20230117	3425	9.93	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
161	20231103	090307	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3755	15	2	0.40	1637180	436	1.89	3755	3755	3755	4860	2620	3740	3755.00	0.60	-41	3900	3820	3670	3590	3440	3860	3630	58	1120	500	2760	5	1	11650000	437	15.65	0.58	12	0.00	240.00	6522.00	5630	20230117	-33.30	3425	20231019	9.64	5630	-33.30	20230117	3425	9.64	20231019	5630	-33.30	20230117	3425	9.64	20231019	3.17	N	019770	500	58 억	70375	N	N	N	N
162	20231102	160306	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3740	60	2	1.63	83634100	22604	209.08	3700	3750	3520	4780	2580	3680	3699.97	0.58	4240	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	436	15.58	0.57	12	0.19	240.00	6522.00	5630	20230117	-33.57	3425	20231019	9.20	5630	-33.57	20230117	3425	9.20	20231019	5630	-33.57	20230117	3425	9.20	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
163	20231102	150310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	40	2	1.09	79850265	21589	199.69	3700	3750	3520	4780	2580	3680	3698.66	0.58	4022	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	433	15.50	0.57	12	0.19	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
164	20231102	140306	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3720	40	2	1.09	71348675	19297	178.49	3700	3750	3520	4780	2580	3680	3697.40	0.58	2826	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	433	15.50	0.57	12	0.17	240.00	6522.00	5630	20230117	-33.93	3425	20231019	8.61	5630	-33.93	20230117	3425	8.61	20231019	5630	-33.93	20230117	3425	8.61	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
165	20231102	130307	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3745	65	2	1.77	57685395	15640	144.67	3700	3750	3520	4780	2580	3680	3688.32	0.58	2798	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	436	15.60	0.57	12	0.13	240.00	6522.00	5630	20230117	-33.48	3425	20231019	9.34	5630	-33.48	20230117	3425	9.34	20231019	5630	-33.48	20230117	3425	9.34	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
166	20231102	120304	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3710	30	2	0.82	53283720	14462	133.77	3700	3750	3520	4780	2580	3680	3684.39	0.58	2655	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	432	15.46	0.57	12	0.12	240.00	6522.00	5630	20230117	-34.10	3425	20231019	8.32	5630	-34.10	20230117	3425	8.32	20231019	5630	-34.10	20230117	3425	8.32	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
167	20231102	110305	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3715	35	2	0.95	48057550	13055	120.76	3700	3750	3520	4780	2580	3680	3681.16	0.58	2120	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	433	15.48	0.57	12	0.11	240.00	6522.00	5630	20230117	-34.01	3425	20231019	8.47	5630	-34.01	20230117	3425	8.47	20231019	5630	-34.01	20230117	3425	8.47	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
168	20231102	100305	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3725	45	2	1.22	11366785	3050	28.21	3700	3750	3700	4780	2580	3680	3726.81	0.58	973	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	434	15.52	0.57	12	0.03	240.00	6522.00	5630	20230117	-33.84	3425	20231019	8.76	5630	-33.84	20230117	3425	8.76	20231019	5630	-33.84	20230117	3425	8.76	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
169	20231102	090309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3725	45	2	1.22	3938200	1061	9.81	3700	3725	3700	4780	2580	3680	3711.78	0.58	0	3743	3711	3658	3626	3573	3727	3642	58	1100	500	2720	5	1	11650000	434	15.52	0.57	12	0.01	240.00	6522.00	5630	20230117	-33.84	3425	20231019	8.76	5630	-33.84	20230117	3425	8.76	20231019	5630	-33.84	20230117	3425	8.76	20231019	3.18	N	019770	500	58 억	67300	N	N	N	N
170	20231101	160306	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3680	40	2	1.10	39035590	10680	70.19	3620	3690	3605	4730	2550	3640	3654.99	0.55	4297	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	429	15.33	0.56	12	0.09	240.00	6522.00	5630	20230117	-34.64	3425	20231019	7.45	5630	-34.64	20230117	3425	7.45	20231019	5630	-34.64	20230117	3425	7.45	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
171	20231101	150305	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3665	25	2	0.69	37367555	10226	67.21	3620	3690	3605	4730	2550	3640	3654.17	0.55	4224	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	427	15.27	0.56	12	0.09	240.00	6522.00	5630	20230117	-34.90	3425	20231019	7.01	5630	-34.90	20230117	3425	7.01	20231019	5630	-34.90	20230117	3425	7.01	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
172	20231101	140302	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3680	40	2	1.10	35462725	9707	63.79	3620	3690	3605	4730	2550	3640	3653.31	0.55	4029	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	429	15.33	0.56	12	0.08	240.00	6522.00	5630	20230117	-34.64	3425	20231019	7.45	5630	-34.64	20230117	3425	7.45	20231019	5630	-34.64	20230117	3425	7.45	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
173	20231101	130305	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3670	30	2	0.82	33127820	9069	59.60	3620	3690	3605	4730	2550	3640	3652.86	0.55	3686	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	428	15.29	0.56	12	0.08	240.00	6522.00	5630	20230117	-34.81	3425	20231019	7.15	5630	-34.81	20230117	3425	7.15	20231019	5630	-34.81	20230117	3425	7.15	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
174	20231101	120310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3670	30	2	0.82	29444225	8060	52.97	3620	3690	3605	4730	2550	3640	3653.13	0.55	3498	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	428	15.29	0.56	12	0.07	240.00	6522.00	5630	20230117	-34.81	3425	20231019	7.15	5630	-34.81	20230117	3425	7.15	20231019	5630	-34.81	20230117	3425	7.15	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
175	20231101	110311	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3655	15	2	0.41	27465320	7518	49.41	3620	3690	3605	4730	2550	3640	3653.27	0.55	3300	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	426	15.23	0.56	12	0.06	240.00	6522.00	5630	20230117	-35.08	3425	20231019	6.72	5630	-35.08	20230117	3425	6.72	20231019	5630	-35.08	20230117	3425	6.72	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
176	20231101	100309	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3680	40	2	1.10	12800690	3509	23.06	3620	3680	3605	4730	2550	3640	3647.96	0.55	1380	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	429	15.33	0.56	12	0.03	240.00	6522.00	5630	20230117	-34.64	3425	20231019	7.45	5630	-34.64	20230117	3425	7.45	20231019	5630	-34.64	20230117	3425	7.45	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N
177	20231101	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	3640	0	3	0.00	1274120	351	2.31	3620	3640	3620	4730	2550	3640	3629.97	0.55	0	3773	3706	3653	3586	3533	3680	3560	58	1090	500	2690	5	1	11650000	424	15.17	0.56	12	0.00	240.00	6522.00	5630	20230117	-35.35	3425	20231019	6.28	5630	-35.35	20230117	3425	6.28	20231019	5630	-35.35	20230117	3425	6.28	20231019	3.19	N	019770	500	58 억	64168	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History