KissMeData/086670/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-50	5	-0.38	290631920	22106	87.65	13300	13400	13000	17220	9280	13250	13147.20	0.81	1528	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1205	8.03	1.13	12	0.24	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.34	N	086670	500	45 억	73694	N	N	2	N	N
3	20231130	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	-100	5	-0.75	256334740	19500	77.32	13300	13400	13000	17220	9280	13250	13145.37	0.81	1334	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1200	8.00	1.13	12	0.21	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	17290	-23.94	20230714	12520	5.03	20231109	17290	-23.94	20230714	12520	5.03	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
4	20231130	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	-100	5	-0.75	232638150	17698	70.17	13300	13400	13000	17220	9280	13250	13144.88	0.81	1480	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1200	8.00	1.13	12	0.19	1644.00	11634.00	17290	20230714	-23.94	12520	20231109	5.03	17290	-23.94	20230714	12520	5.03	20231109	17290	-23.94	20230714	12520	5.03	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
5	20231130	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-110	5	-0.83	206694740	15727	62.36	13300	13400	13000	17220	9280	13250	13142.67	0.81	1764	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1199	7.99	1.13	12	0.17	1644.00	11634.00	17290	20230714	-24.00	12520	20231109	4.95	17290	-24.00	20230714	12520	4.95	20231109	17290	-24.00	20230714	12520	4.95	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
6	20231130	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-50	5	-0.38	155831720	11859	47.02	13300	13400	13000	17220	9280	13250	13140.38	0.81	2343	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1205	8.03	1.13	12	0.13	1644.00	11634.00	17290	20230714	-23.66	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17290	-23.66	20230714	12520	5.43	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
7	20231130	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-60	5	-0.45	130796590	9957	39.48	13300	13400	13000	17220	9280	13250	13136.14	0.81	2027	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1204	8.02	1.13	12	0.11	1644.00	11634.00	17290	20230714	-23.71	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17290	-23.71	20230714	12520	5.35	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
8	20231130	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-130	5	-0.98	53862480	4093	16.23	13300	13400	13000	17220	9280	13250	13159.66	0.81	1208	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1197	7.98	1.13	12	0.04	1644.00	11634.00	17290	20230714	-24.12	12520	20231109	4.79	17290	-24.12	20230714	12520	4.79	20231109	17290	-24.12	20230714	12520	4.79	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
9	20231130	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	120	2	0.91	4289100	322	1.28	13300	13370	13250	17220	9280	13250	13320.19	0.81	-20	14043	13646	13133	12736	12223	13390	12480	46	3970	500	9540	10	1	9125174	1220	8.13	1.15	12	0.00	1644.00	11634.00	17290	20230714	-22.67	12520	20231109	6.79	17290	-22.67	20230714	12520	6.79	20231109	17290	-22.67	20230714	12520	6.79	20231109	3.34	N	086670	500	45 억	73694	N	N	26	N	N
10	20231129	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-240	5	-1.78	335687930	25218	483.85	13530	13530	12620	17530	9450	13490	13311.50	0.82	-946	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1209	8.06	1.14	12	0.28	1644.00	11634.00	17290	20230714	-23.37	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17290	-23.37	20230714	12520	5.83	20231109	3.34	N	086670	500	45 억	74668	N	N	26	N	N
11	20231129	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-230	5	-1.70	324228960	24352	467.23	13530	13530	12620	17530	9450	13490	13314.26	0.82	-856	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1210	8.07	1.14	12	0.27	1644.00	11634.00	17290	20230714	-23.31	12520	20231109	5.91	17290	-23.31	20230714	12520	5.91	20231109	17290	-23.31	20230714	12520	5.91	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
12	20231129	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	-60	5	-0.44	133605640	9932	190.56	13530	13530	13400	17530	9450	13490	13452.04	0.82	-1940	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1226	8.17	1.15	12	0.11	1644.00	11634.00	17290	20230714	-22.33	12520	20231109	7.27	17290	-22.33	20230714	12520	7.27	20231109	17290	-22.33	20230714	12520	7.27	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
13	20231129	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-10	5	-0.07	102212890	7596	145.74	13530	13530	13400	17530	9450	13490	13456.15	0.82	-1225	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1230	8.20	1.16	12	0.08	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
14	20231129	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-10	5	-0.07	99857320	7421	142.38	13530	13530	13400	17530	9450	13490	13456.05	0.82	-1087	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1230	8.20	1.16	12	0.08	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
15	20231129	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-90	5	-0.67	99011450	7358	141.17	13530	13530	13400	17530	9450	13490	13456.30	0.82	-1095	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1223	8.15	1.15	12	0.08	1644.00	11634.00	17290	20230714	-22.50	12520	20231109	7.03	17290	-22.50	20230714	12520	7.03	20231109	17290	-22.50	20230714	12520	7.03	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
16	20231129	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-20	5	-0.15	23549080	1748	33.54	13530	13530	13420	17530	9450	13490	13472.01	0.82	-1298	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1229	8.19	1.16	12	0.02	1644.00	11634.00	17290	20230714	-22.09	12520	20231109	7.59	17290	-22.09	20230714	12520	7.59	20231109	17290	-22.09	20230714	12520	7.59	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
17	20231129	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	0	3	0.00	2442170	181	3.47	13530	13530	13490	17530	9450	13490	13492.65	0.82	-180	13630	13560	13480	13410	13330	13595	13445	46	4040	500	9710	10	1	9125174	1231	8.21	1.16	12	0.00	1644.00	11634.00	17290	20230714	-21.98	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.34	N	086670	500	45 억	74668	N	N	0	N	N
18	20231128	160723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	50	2	0.37	70064340	5212	53.21	13440	13550	13400	17470	9410	13440	13442.89	0.83	-1091	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1231	8.21	1.16	12	0.06	1644.00	11634.00	17290	20230714	-21.98	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
19	20231128	150637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	10	2	0.07	62812900	4674	47.71	13440	13550	13400	17470	9410	13440	13438.79	0.83	-1049	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1227	8.18	1.16	12	0.05	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	17290	-22.21	20230714	12520	7.43	20231109	17290	-22.21	20230714	12520	7.43	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
20	20231128	140722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	10	2	0.07	45691520	3401	34.72	13440	13550	13400	17470	9410	13440	13434.73	0.83	-1049	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1227	8.18	1.16	12	0.04	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	17290	-22.21	20230714	12520	7.43	20231109	17290	-22.21	20230714	12520	7.43	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
21	20231128	130718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13420	-20	5	-0.15	35403010	2635	26.90	13440	13550	13400	17470	9410	13440	13435.68	0.83	-848	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1225	8.16	1.15	12	0.03	1644.00	11634.00	17290	20230714	-22.38	12520	20231109	7.19	17290	-22.38	20230714	12520	7.19	20231109	17290	-22.38	20230714	12520	7.19	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
22	20231128	120722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	40	2	0.30	28241470	2102	21.46	13440	13550	13400	17470	9410	13440	13435.52	0.83	-641	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1230	8.20	1.16	12	0.02	1644.00	11634.00	17290	20230714	-22.04	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
23	20231128	110721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	50	2	0.37	25719030	1915	19.55	13440	13550	13400	17470	9410	13440	13430.30	0.83	-538	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1231	8.21	1.16	12	0.02	1644.00	11634.00	17290	20230714	-21.98	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
24	20231128	100721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	50	2	0.37	5367670	399	4.07	13440	13550	13440	17470	9410	13440	13452.81	0.83	-274	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1231	8.21	1.16	12	0.00	1644.00	11634.00	17290	20230714	-21.98	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
25	20231128	090718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	110	2	0.82	1291510	96	0.98	13440	13550	13440	17470	9410	13440	13453.23	0.83	-2	13733	13586	13493	13346	13253	13540	13300	46	4030	500	9670	10	1	9125174	1236	8.24	1.16	12	0.00	1644.00	11634.00	17290	20230714	-21.63	12520	20231109	8.23	17290	-21.63	20230714	12520	8.23	20231109	17290	-21.63	20230714	12520	8.23	20231109	3.34	N	086670	500	45 억	76155	N	N	15	N	N
26	20231127	160718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13440	-150	5	-1.10	132218560	9794	80.04	13530	13640	13400	17660	9520	13590	13499.96	0.87	-3234	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1226	8.18	1.16	12	0.11	1644.00	11634.00	17290	20230714	-22.27	12520	20231109	7.35	17290	-22.27	20230714	12520	7.35	20231109	17290	-22.27	20230714	12520	7.35	20231109	3.37	N	086670	500	45 억	79389	N	N	15	N	N
27	20231127	150719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	-140	5	-1.03	130846980	9692	79.21	13530	13640	13400	17660	9520	13590	13500.51	0.87	-3234	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1227	8.18	1.16	12	0.11	1644.00	11634.00	17290	20230714	-22.21	12520	20231109	7.43	17290	-22.21	20230714	12520	7.43	20231109	17290	-22.21	20230714	12520	7.43	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
28	20231127	140724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-90	5	-0.66	112809820	8352	68.26	13530	13640	13400	17660	9520	13590	13506.92	0.87	-3245	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1232	8.21	1.16	12	0.09	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
29	20231127	130721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	-120	5	-0.88	102231900	7567	61.84	13530	13640	13400	17660	9520	13590	13510.23	0.87	-3223	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1229	8.19	1.16	12	0.08	1644.00	11634.00	17290	20230714	-22.09	12520	20231109	7.59	17290	-22.09	20230714	12520	7.59	20231109	17290	-22.09	20230714	12520	7.59	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
30	20231127	120723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	-40	5	-0.29	81268830	6007	49.09	13530	13640	13400	17660	9520	13590	13529.02	0.87	-2753	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1236	8.24	1.16	12	0.07	1644.00	11634.00	17290	20230714	-21.63	12520	20231109	8.23	17290	-21.63	20230714	12520	8.23	20231109	17290	-21.63	20230714	12520	8.23	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
31	20231127	110712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	0	3	0.00	80671950	5963	48.73	13530	13640	13400	17660	9520	13590	13528.75	0.87	-2733	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1240	8.27	1.17	12	0.07	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	17290	-21.40	20230714	12520	8.55	20231109	17290	-21.40	20230714	12520	8.55	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
32	20231127	100711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	-30	5	-0.22	24047510	1788	14.61	13530	13590	13400	17660	9520	13590	13449.39	0.87	-789	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1237	8.25	1.17	12	0.02	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	17290	-21.57	20230714	12520	8.31	20231109	17290	-21.57	20230714	12520	8.31	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
33	20231127	090713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	-30	5	-0.22	2808790	208	1.70	13530	13590	13480	17660	9520	13590	13503.80	0.87	-199	13870	13730	13590	13450	13310	13660	13380	46	4070	500	9780	10	1	9125174	1237	8.25	1.17	12	0.00	1644.00	11634.00	17290	20230714	-21.57	12520	20231109	8.31	17290	-21.57	20230714	12520	8.31	20231109	17290	-21.57	20230714	12520	8.31	20231109	3.37	N	086670	500	45 억	79389	N	N	0	N	N
34	20231124	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	-130	5	-0.95	165073950	12191	110.56	13730	13730	13450	17830	9610	13720	13540.64	0.89	-1539	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1240	8.27	1.17	12	0.13	1644.00	11634.00	17290	20230714	-21.40	12520	20231109	8.55	17290	-21.40	20230714	12520	8.55	20231109	17290	-21.40	20230714	12520	8.55	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
35	20231124	150714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	-230	5	-1.68	154392740	11403	103.41	13730	13730	13450	17830	9610	13720	13539.66	0.89	-1138	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1231	8.21	1.16	12	0.12	1644.00	11634.00	17290	20230714	-21.98	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
36	20231124	140716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-220	5	-1.60	136550980	10079	91.40	13730	13730	13490	17830	9610	13720	13548.07	0.89	-410	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1232	8.21	1.16	12	0.11	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
37	20231124	130711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-220	5	-1.60	87401670	6441	58.41	13730	13730	13500	17830	9610	13720	13569.58	0.89	-390	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1232	8.21	1.16	12	0.07	1644.00	11634.00	17290	20230714	-21.92	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
38	20231124	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	-120	5	-0.87	51202260	3764	34.13	13730	13730	13510	17830	9610	13720	13603.15	0.89	-467	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1241	8.27	1.17	12	0.04	1644.00	11634.00	17290	20230714	-21.34	12520	20231109	8.63	17290	-21.34	20230714	12520	8.63	20231109	17290	-21.34	20230714	12520	8.63	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
39	20231124	110711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	-110	5	-0.80	35178760	2582	23.42	13730	13730	13510	17830	9610	13720	13624.62	0.89	-337	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1242	8.28	1.17	12	0.03	1644.00	11634.00	17290	20230714	-21.28	12520	20231109	8.71	17290	-21.28	20230714	12520	8.71	20231109	17290	-21.28	20230714	12520	8.71	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
40	20231124	100711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	-90	5	-0.66	24176250	1770	16.05	13730	13730	13520	17830	9610	13720	13658.90	0.89	-123	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1244	8.29	1.17	12	0.02	1644.00	11634.00	17290	20230714	-21.17	12520	20231109	8.87	17290	-21.17	20230714	12520	8.87	20231109	17290	-21.17	20230714	12520	8.87	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
41	20231124	090711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	0	3	0.00	329320	24	0.22	13730	13730	13720	17830	9610	13720	13721.67	0.89	-21	13953	13836	13703	13586	13453	13845	13595	46	4110	500	9870	10	1	9125174	1252	8.35	1.18	12	0.00	1644.00	11634.00	17290	20230714	-20.65	12520	20231109	9.58	17290	-20.65	20230714	12520	9.58	20231109	17290	-20.65	20230714	12520	9.58	20231109	3.37	N	086670	500	45 억	81243	N	N	20	N	N
42	20231123	160702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	0	3	0.00	150888360	11026	58.85	13720	13820	13570	17830	9610	13720	13684.78	0.90	-810	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1252	8.35	1.18	12	0.12	1644.00	11634.00	17290	20230714	-20.65	12520	20231109	9.58	17290	-20.65	20230714	12520	9.58	20231109	17290	-20.65	20230714	12520	9.58	20231109	3.40	N	086670	500	45 억	82026	N	N	20	N	N
43	20231123	150726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-40	5	-0.29	146251640	10687	57.04	13720	13820	13570	17830	9610	13720	13685.00	0.90	-693	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1248	8.32	1.18	12	0.12	1644.00	11634.00	17290	20230714	-20.88	12520	20231109	9.27	17290	-20.88	20230714	12520	9.27	20231109	17290	-20.88	20230714	12520	9.27	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
44	20231123	140722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-40	5	-0.29	138252090	10100	53.90	13720	13820	13570	17830	9610	13720	13688.33	0.90	-588	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1248	8.32	1.18	12	0.11	1644.00	11634.00	17290	20230714	-20.88	12520	20231109	9.27	17290	-20.88	20230714	12520	9.27	20231109	17290	-20.88	20230714	12520	9.27	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
45	20231123	130723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	-30	5	-0.22	113640730	8291	44.25	13720	13820	13610	17830	9610	13720	13706.52	0.90	-333	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1249	8.33	1.18	12	0.09	1644.00	11634.00	17290	20230714	-20.82	12520	20231109	9.35	17290	-20.82	20230714	12520	9.35	20231109	17290	-20.82	20230714	12520	9.35	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
46	20231123	120713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	10	2	0.07	94054050	6855	36.59	13720	13820	13660	17830	9610	13720	13720.50	0.90	-224	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1253	8.35	1.18	12	0.08	1644.00	11634.00	17290	20230714	-20.59	12520	20231109	9.66	17290	-20.59	20230714	12520	9.66	20231109	17290	-20.59	20230714	12520	9.66	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
47	20231123	110730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	80	2	0.58	27143840	1971	10.52	13720	13820	13710	17830	9610	13720	13771.61	0.90	-249	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1259	8.39	1.19	12	0.02	1644.00	11634.00	17290	20230714	-20.19	12520	20231109	10.22	17290	-20.19	20230714	12520	10.22	20231109	17290	-20.19	20230714	12520	10.22	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
48	20231123	100714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13810	90	2	0.66	16976190	1233	6.58	13720	13820	13710	17830	9610	13720	13768.20	0.90	-230	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1260	8.40	1.19	12	0.01	1644.00	11634.00	17290	20230714	-20.13	12520	20231109	10.30	17290	-20.13	20230714	12520	10.30	20231109	17290	-20.13	20230714	12520	10.30	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
49	20231123	090711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	30	2	0.22	3103520	226	1.21	13720	13750	13720	17830	9610	13720	13732.39	0.90	-153	14073	13896	13673	13496	13273	13985	13585	46	4110	500	9870	10	1	9125174	1255	8.36	1.18	12	0.00	1644.00	11634.00	17290	20230714	-20.47	12520	20231109	9.82	17290	-20.47	20230714	12520	9.82	20231109	17290	-20.47	20230714	12520	9.82	20231109	3.40	N	086670	500	45 억	82026	N	N	27	N	N
50	20231122	160647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	170	2	1.25	255522510	18690	90.99	13600	13850	13450	17610	9490	13550	13671.62	0.85	4762	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1252	8.35	1.18	12	0.20	1644.00	11634.00	17290	20230714	-20.65	12520	20231109	9.58	17290	-20.65	20230714	12520	9.58	20231109	17290	-20.65	20230714	12520	9.58	20231109	3.41	N	086670	500	45 억	77240	N	N	27	N	N
51	20231122	150659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	210	2	1.55	247810320	18128	88.25	13600	13850	13450	17610	9490	13550	13670.03	0.85	4798	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1256	8.37	1.18	12	0.20	1644.00	11634.00	17290	20230714	-20.42	12520	20231109	9.90	17290	-20.42	20230714	12520	9.90	20231109	17290	-20.42	20230714	12520	9.90	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
52	20231122	140652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	210	2	1.55	233648030	17099	83.24	13600	13850	13450	17610	9490	13550	13664.43	0.85	4853	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1256	8.37	1.18	12	0.19	1644.00	11634.00	17290	20230714	-20.42	12520	20231109	9.90	17290	-20.42	20230714	12520	9.90	20231109	17290	-20.42	20230714	12520	9.90	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
53	20231122	130717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	180	2	1.33	210320660	15399	74.97	13600	13850	13450	17610	9490	13550	13658.07	0.85	4853	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1253	8.35	1.18	12	0.17	1644.00	11634.00	17290	20230714	-20.59	12520	20231109	9.66	17290	-20.59	20230714	12520	9.66	20231109	17290	-20.59	20230714	12520	9.66	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
54	20231122	120721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13720	170	2	1.25	207214320	15173	73.87	13600	13850	13450	17610	9490	13550	13656.78	0.85	4863	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1252	8.35	1.18	12	0.17	1644.00	11634.00	17290	20230714	-20.65	12520	20231109	9.58	17290	-20.65	20230714	12520	9.58	20231109	17290	-20.65	20230714	12520	9.58	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
55	20231122	110749	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	200	2	1.48	199224120	14590	71.03	13600	13850	13450	17610	9490	13550	13654.84	0.85	4885	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1255	8.36	1.18	12	0.16	1644.00	11634.00	17290	20230714	-20.47	12520	20231109	9.82	17290	-20.47	20230714	12520	9.82	20231109	17290	-20.47	20230714	12520	9.82	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
56	20231122	100730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	90	2	0.66	77657860	5737	27.93	13600	13650	13450	17610	9490	13550	13536.32	0.85	-675	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1245	8.30	1.17	12	0.06	1644.00	11634.00	17290	20230714	-21.11	12520	20231109	8.95	17290	-21.11	20230714	12520	8.95	20231109	17290	-21.11	20230714	12520	8.95	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
57	20231122	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	30	2	0.22	3499080	259	1.26	13600	13600	13450	17610	9490	13550	13509.96	0.85	-136	13830	13690	13590	13450	13350	13640	13400	46	4060	500	9750	10	1	9125174	1239	8.26	1.17	12	0.00	1644.00	11634.00	17290	20230714	-21.46	12520	20231109	8.47	17290	-21.46	20230714	12520	8.47	20231109	17290	-21.46	20230714	12520	8.47	20231109	3.41	N	086670	500	45 억	77240	N	N	144	N	N
58	20231121	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	50	2	0.37	278038120	20464	201.08	13580	13730	13490	17550	9450	13500	13588.61	0.82	1975	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1236	8.24	1.16	12	0.22	1644.00	11634.00	17850	20221117	-24.09	12520	20231109	8.23	17290	-21.63	20230714	12520	8.23	20231109	17290	-21.63	20230714	12520	8.23	20231109	3.41	N	086670	500	45 억	75265	N	N	144	N	N
59	20231121	150657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	50	2	0.37	253646360	18664	183.39	13580	13730	13490	17550	9450	13500	13590.14	0.82	2115	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1236	8.24	1.16	12	0.20	1644.00	11634.00	17850	20221117	-24.09	12520	20231109	8.23	17290	-21.63	20230714	12520	8.23	20231109	17290	-21.63	20230714	12520	8.23	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
60	20231121	140650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13510	10	2	0.07	232641280	17113	168.15	13580	13730	13490	17550	9450	13500	13594.42	0.82	2072	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1233	8.22	1.16	12	0.19	1644.00	11634.00	17850	20221117	-24.31	12520	20231109	7.91	17290	-21.86	20230714	12520	7.91	20231109	17290	-21.86	20230714	12520	7.91	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
61	20231121	130644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	30	2	0.22	181674810	13340	131.08	13580	13730	13490	17550	9450	13500	13618.80	0.82	1828	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1235	8.23	1.16	12	0.15	1644.00	11634.00	17850	20221117	-24.20	12520	20231109	8.07	17290	-21.75	20230714	12520	8.07	20231109	17290	-21.75	20230714	12520	8.07	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
62	20231121	120643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13510	10	2	0.07	160246010	11755	115.51	13580	13730	13490	17550	9450	13500	13632.16	0.82	1828	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1233	8.22	1.16	12	0.13	1644.00	11634.00	17850	20221117	-24.31	12520	20231109	7.91	17290	-21.86	20230714	12520	7.91	20231109	17290	-21.86	20230714	12520	7.91	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
63	20231121	110642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	140	2	1.04	132235840	9688	95.20	13580	13730	13490	17550	9450	13500	13649.45	0.82	2337	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1245	8.30	1.17	12	0.11	1644.00	11634.00	17850	20221117	-23.59	12520	20231109	8.95	17290	-21.11	20230714	12520	8.95	20231109	17290	-21.11	20230714	12520	8.95	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
64	20231121	100626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	150	2	1.11	64210690	4717	46.35	13580	13690	13490	17550	9450	13500	13612.61	0.82	-570	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1246	8.30	1.17	12	0.05	1644.00	11634.00	17850	20221117	-23.53	12520	20231109	9.03	17290	-21.05	20230714	12520	9.03	20231109	17290	-21.05	20230714	12520	9.03	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
65	20231121	090636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	80	2	0.59	4683970	345	3.39	13580	13580	13540	17550	9450	13500	13576.72	0.82	-13	13786	13642	13436	13292	13086	13715	13365	46	4050	500	9720	10	1	9125174	1239	8.26	1.17	12	0.00	1644.00	11634.00	17850	20221117	-23.92	12520	20231109	8.47	17290	-21.46	20230714	12520	8.47	20231109	17290	-21.46	20230714	12520	8.47	20231109	3.41	N	086670	500	45 억	75265	N	N	3	N	N
66	20231120	160640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	180	2	1.35	136639830	10145	72.38	13230	13580	13230	17310	9330	13320	13468.67	0.80	2601	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1232	8.21	1.16	12	0.11	1644.00	11634.00	17850	20221117	-24.37	12520	20231109	7.83	17290	-21.92	20230714	12520	7.83	20231109	17290	-21.92	20230714	12520	7.83	20231109	3.43	N	086670	500	45 억	72657	N	N	3	N	N
67	20231120	150645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	170	2	1.28	124901160	9275	66.17	13230	13580	13230	17310	9330	13320	13466.43	0.80	2710	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1231	8.21	1.16	12	0.10	1644.00	11634.00	17850	20221117	-24.43	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
68	20231120	140644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	140	2	1.05	114363290	8494	60.60	13230	13580	13230	17310	9330	13320	13464.01	0.80	2706	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1228	8.19	1.16	12	0.09	1644.00	11634.00	17850	20221117	-24.59	12520	20231109	7.51	17290	-22.15	20230714	12520	7.51	20231109	17290	-22.15	20230714	12520	7.51	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
69	20231120	130639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	170	2	1.28	99718250	7407	52.84	13230	13580	13230	17310	9330	13320	13462.70	0.80	2724	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1231	8.21	1.16	12	0.08	1644.00	11634.00	17850	20221117	-24.43	12520	20231109	7.75	17290	-21.98	20230714	12520	7.75	20231109	17290	-21.98	20230714	12520	7.75	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
70	20231120	120641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	160	2	1.20	97641980	7253	51.74	13230	13580	13230	17310	9330	13320	13462.29	0.80	2654	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1230	8.20	1.16	12	0.08	1644.00	11634.00	17850	20221117	-24.48	12520	20231109	7.67	17290	-22.04	20230714	12520	7.67	20231109	17290	-22.04	20230714	12520	7.67	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
71	20231120	110641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	150	2	1.13	91148600	6771	48.31	13230	13580	13230	17310	9330	13320	13461.62	0.80	2644	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1229	8.19	1.16	12	0.07	1644.00	11634.00	17850	20221117	-24.54	12520	20231109	7.59	17290	-22.09	20230714	12520	7.59	20231109	17290	-22.09	20230714	12520	7.59	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
72	20231120	100637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	200	2	1.50	70086750	5206	37.14	13230	13580	13230	17310	9330	13320	13462.69	0.80	2008	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1234	8.22	1.16	12	0.06	1644.00	11634.00	17850	20221117	-24.26	12520	20231109	7.99	17290	-21.80	20230714	12520	7.99	20231109	17290	-21.80	20230714	12520	7.99	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
73	20231120	090643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	70	2	0.53	2645930	199	1.42	13230	13390	13230	17310	9330	13320	13296.13	0.80	-140	13513	13416	13303	13206	13093	13360	13150	46	3990	500	9590	10	1	9125174	1222	8.14	1.15	12	0.00	1644.00	11634.00	17850	20221117	-24.99	12520	20231109	6.95	17290	-22.56	20230714	12520	6.95	20231109	17290	-22.56	20230714	12520	6.95	20231109	3.43	N	086670	500	45 억	72657	N	N	72	N	N
74	20231117	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-80	5	-0.60	185977340	14017	98.73	13400	13400	13190	17420	9380	13400	13267.98	0.83	-2882	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1215	8.10	1.14	12	0.15	1644.00	11634.00	17850	20221117	-25.38	12520	20231109	6.39	17290	-22.96	20230714	12520	6.39	20231109	17850	-25.38	20221117	12520	6.39	20231109	3.48	N	086670	500	45 억	75534	N	N	72	N	N
75	20231117	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-80	5	-0.60	173758900	13099	92.27	13400	13400	13190	17420	9380	13400	13265.05	0.83	-2208	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1215	8.10	1.14	12	0.14	1644.00	11634.00	17850	20221117	-25.38	12520	20231109	6.39	17290	-22.96	20230714	12520	6.39	20231109	17850	-25.38	20221117	12520	6.39	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
76	20231117	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-110	5	-0.82	66266300	4977	35.06	13400	13400	13260	17420	9380	13400	13314.51	0.83	-1964	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1213	8.08	1.14	12	0.05	1644.00	11634.00	17850	20221117	-25.55	12520	20231109	6.15	17290	-23.13	20230714	12520	6.15	20231109	17850	-25.55	20221117	12520	6.15	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
77	20231117	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	-50	5	-0.37	59137530	4441	31.28	13400	13400	13260	17420	9380	13400	13316.26	0.83	-1482	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1218	8.12	1.15	12	0.05	1644.00	11634.00	17850	20221117	-25.21	12520	20231109	6.63	17290	-22.79	20230714	12520	6.63	20231109	17850	-25.21	20221117	12520	6.63	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
78	20231117	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13350	-50	5	-0.37	52227660	3924	27.64	13400	13400	13260	17420	9380	13400	13309.80	0.83	-1333	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1218	8.12	1.15	12	0.04	1644.00	11634.00	17850	20221117	-25.21	12520	20231109	6.63	17290	-22.79	20230714	12520	6.63	20231109	17850	-25.21	20221117	12520	6.63	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
79	20231117	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	-100	5	-0.75	37991310	2857	20.12	13400	13400	13260	17420	9380	13400	13297.62	0.83	-1125	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1214	8.09	1.14	12	0.03	1644.00	11634.00	17850	20221117	-25.49	12520	20231109	6.23	17290	-23.08	20230714	12520	6.23	20231109	17850	-25.49	20221117	12520	6.23	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
80	20231117	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	-40	5	-0.30	33141000	2492	17.55	13400	13400	13260	17420	9380	13400	13298.96	0.83	-968	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1219	8.13	1.15	12	0.03	1644.00	11634.00	17850	20221117	-25.15	12520	20231109	6.71	17290	-22.73	20230714	12520	6.71	20231109	17850	-25.15	20221117	12520	6.71	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
81	20231117	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13310	-90	5	-0.67	1484670	111	0.78	13400	13400	13310	17420	9380	13400	13375.41	0.83	-13	13573	13486	13313	13226	13053	13530	13270	46	4020	500	9640	10	1	9125174	1215	8.10	1.14	12	0.00	1644.00	11634.00	17850	20221117	-25.43	12520	20231109	6.31	17290	-23.02	20230714	12520	6.31	20231109	17850	-25.43	20221117	12520	6.31	20231109	3.48	N	086670	500	45 억	75534	N	N	17	N	N
82	20231116	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	140	2	1.06	176990520	13308	70.66	13140	13390	13140	17180	9260	13220	13299.56	0.82	585	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1219	8.13	1.15	12	0.15	1644.00	11634.00	17850	20221117	-25.15	12520	20231109	6.71	17290	-22.73	20230714	12520	6.71	20231109	17850	-25.15	20221117	12520	6.71	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
83	20231116	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	100	2	0.76	142957770	10764	57.15	13140	13390	13140	17180	9260	13220	13281.10	0.82	961	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1215	8.10	1.14	12	0.12	1644.00	11634.00	17850	20221117	-25.38	12520	20231109	6.39	17290	-22.96	20230714	12520	6.39	20231109	17850	-25.38	20221117	12520	6.39	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
84	20231116	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	50	2	0.38	58326950	4406	23.39	13140	13290	13140	17180	9260	13220	13238.07	0.82	-406	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1211	8.07	1.14	12	0.05	1644.00	11634.00	17850	20221117	-25.66	12520	20231109	5.99	17290	-23.25	20230714	12520	5.99	20231109	17850	-25.66	20221117	12520	5.99	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
85	20231116	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	60	2	0.45	50915420	3848	20.43	13140	13290	13140	17180	9260	13220	13231.66	0.82	-365	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1212	8.08	1.14	12	0.04	1644.00	11634.00	17850	20221117	-25.60	12520	20231109	6.07	17290	-23.19	20230714	12520	6.07	20231109	17850	-25.60	20221117	12520	6.07	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
86	20231116	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	30	2	0.23	31320110	2370	12.58	13140	13250	13140	17180	9260	13220	13215.24	0.82	-309	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1209	8.06	1.14	12	0.03	1644.00	11634.00	17850	20221117	-25.77	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17850	-25.77	20221117	12520	5.83	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
87	20231116	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	10	2	0.08	14923570	1131	6.01	13140	13240	13140	17180	9260	13220	13195.02	0.82	-157	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1207	8.05	1.14	12	0.01	1644.00	11634.00	17850	20221117	-25.88	12520	20231109	5.67	17290	-23.48	20230714	12520	5.67	20231109	17850	-25.88	20221117	12520	5.67	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
88	20231116	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	20	2	0.15	4283740	326	1.73	13140	13240	13140	17180	9260	13220	13140.31	0.82	-1	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1208	8.05	1.14	12	0.00	1644.00	11634.00	17850	20221117	-25.83	12520	20231109	5.75	17290	-23.42	20230714	12520	5.75	20231109	17850	-25.83	20221117	12520	5.75	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
89	20231116	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	0	3	0.00	0	0	0.00	0	0	0	17180	9260	13220	0.00	0.82	0	13406	13312	13156	13062	12906	13360	13110	46	3960	500	9510	10	1	9125174	1206	8.04	1.14	12	0.00	1644.00	11634.00	17850	20221117	-25.94	12520	20231109	5.59	17290	-23.54	20230714	12520	5.59	20231109	17850	-25.94	20221117	12520	5.59	20231109	3.49	N	086670	500	45 억	75027	N	N	23	N	N
90	20231115	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	230	2	1.77	248212580	18833	275.26	13000	13250	13000	16880	9100	12990	13179.66	0.81	1032	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1206	8.04	1.14	12	0.21	1644.00	11634.00	17850	20221117	-25.94	12520	20231109	5.59	17290	-23.54	20230714	12520	5.59	20231109	17850	-25.94	20221117	12520	5.59	20231109	3.49	N	086670	500	45 억	73995	N	N	23	N	N
91	20231115	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	210	2	1.62	239873250	18201	266.02	13000	13250	13000	16880	9100	12990	13179.12	0.81	1263	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1205	8.03	1.13	12	0.20	1644.00	11634.00	17850	20221117	-26.05	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17850	-26.05	20221117	12520	5.43	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
92	20231115	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	210	2	1.62	217508770	16504	241.22	13000	13250	13000	16880	9100	12990	13179.15	0.81	1884	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1205	8.03	1.13	12	0.18	1644.00	11634.00	17850	20221117	-26.05	12520	20231109	5.43	17290	-23.66	20230714	12520	5.43	20231109	17850	-26.05	20221117	12520	5.43	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
93	20231115	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	260	2	2.00	207284920	15731	229.92	13000	13250	13000	16880	9100	12990	13176.84	0.81	2076	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1209	8.06	1.14	12	0.17	1644.00	11634.00	17850	20221117	-25.77	12520	20231109	5.83	17290	-23.37	20230714	12520	5.83	20231109	17850	-25.77	20221117	12520	5.83	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
94	20231115	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	250	2	1.92	165247130	12550	183.43	13000	13250	13000	16880	9100	12990	13167.10	0.81	2084	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1208	8.05	1.14	12	0.14	1644.00	11634.00	17850	20221117	-25.83	12520	20231109	5.75	17290	-23.42	20230714	12520	5.75	20231109	17850	-25.83	20221117	12520	5.75	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
95	20231115	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	200	2	1.54	124009170	9429	137.81	13000	13240	13000	16880	9100	12990	13151.89	0.81	893	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1204	8.02	1.13	12	0.10	1644.00	11634.00	17850	20221117	-26.11	12520	20231109	5.35	17290	-23.71	20230714	12520	5.35	20231109	17850	-26.11	20221117	12520	5.35	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
96	20231115	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	240	2	1.85	109781610	8348	122.01	13000	13240	13000	16880	9100	12990	13150.65	0.81	611	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1207	8.05	1.14	12	0.09	1644.00	11634.00	17850	20221117	-25.88	12520	20231109	5.67	17290	-23.48	20230714	12520	5.67	20231109	17850	-25.88	20221117	12520	5.67	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
97	20231115	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	180	2	1.39	12115880	930	13.59	13000	13170	13000	16880	9100	12990	13027.83	0.81	-336	13150	13070	12920	12840	12690	13110	12880	46	3890	500	9350	10	1	9125174	1202	8.01	1.13	12	0.01	1644.00	11634.00	17850	20221117	-26.22	12520	20231109	5.19	17290	-23.83	20230714	12520	5.19	20231109	17850	-26.22	20221117	12520	5.19	20231109	3.49	N	086670	500	45 억	73995	N	N	1	N	N
98	20231114	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	90	2	0.70	88631240	6842	98.90	12770	13000	12770	16770	9030	12900	12954.00	0.81	22	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1185	7.90	1.12	12	0.07	1644.00	11634.00	17850	20221117	-27.23	12520	20231109	3.75	17290	-24.87	20230714	12520	3.75	20231109	17850	-27.23	20221117	12520	3.75	20231109	3.49	N	086670	500	45 억	73973	N	N	1	N	N
99	20231114	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	90	2	0.70	83086100	6415	92.73	12770	13000	12770	16770	9030	12900	12951.85	0.81	65	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1185	7.90	1.12	12	0.07	1644.00	11634.00	17850	20221117	-27.23	12520	20231109	3.75	17290	-24.87	20230714	12520	3.75	20231109	17850	-27.23	20221117	12520	3.75	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
100	20231114	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	60	2	0.47	72184510	5574	80.57	12770	13000	12770	16770	9030	12900	12950.22	0.81	-33	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1183	7.88	1.11	12	0.06	1644.00	11634.00	17850	20221117	-27.39	12520	20231109	3.51	17290	-25.04	20230714	12520	3.51	20231109	17850	-27.39	20221117	12520	3.51	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
101	20231114	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	100	2	0.78	57528690	4442	64.21	12770	13000	12770	16770	9030	12900	12951.08	0.81	-68	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1186	7.91	1.12	12	0.05	1644.00	11634.00	17850	20221117	-27.17	12520	20231109	3.83	17290	-24.81	20230714	12520	3.83	20231109	17850	-27.17	20221117	12520	3.83	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
102	20231114	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	60	2	0.47	41694720	3221	46.56	12770	13000	12770	16770	9030	12900	12944.65	0.81	-34	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1183	7.88	1.11	12	0.04	1644.00	11634.00	17850	20221117	-27.39	12520	20231109	3.51	17290	-25.04	20230714	12520	3.51	20231109	17850	-27.39	20221117	12520	3.51	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
103	20231114	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	70	2	0.54	38439630	2970	42.93	12770	13000	12770	16770	9030	12900	12942.64	0.81	12	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1184	7.89	1.11	12	0.03	1644.00	11634.00	17850	20221117	-27.34	12520	20231109	3.59	17290	-24.99	20230714	12520	3.59	20231109	17850	-27.34	20221117	12520	3.59	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
104	20231114	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	80	2	0.62	28657210	2217	32.05	12770	12990	12770	16770	9030	12900	12926.12	0.81	12	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1184	7.90	1.12	12	0.02	1644.00	11634.00	17850	20221117	-27.28	12520	20231109	3.67	17290	-24.93	20230714	12520	3.67	20231109	17850	-27.28	20221117	12520	3.67	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
105	20231114	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	0	3	0.00	4399380	344	4.97	12770	12900	12770	16770	9030	12900	12788.90	0.81	12	13173	13036	12913	12776	12653	12975	12715	46	3870	500	9280	10	1	9125174	1177	7.85	1.11	12	0.00	1644.00	11634.00	17850	20221117	-27.73	12520	20231109	3.04	17290	-25.39	20230714	12520	3.04	20231109	17850	-27.73	20221117	12520	3.04	20231109	3.49	N	086670	500	45 억	73973	N	N	2	N	N
106	20231113	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-30	5	-0.23	89131640	6918	19.43	12950	13050	12790	16800	9060	12930	12884.02	0.84	-3058	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1177	7.85	1.11	12	0.08	1644.00	11634.00	17850	20221117	-27.73	12520	20231109	3.04	17290	-25.39	20230714	12520	3.04	20231109	17850	-27.73	20221117	12520	3.04	20231109	3.51	N	086670	500	45 억	77031	N	N	2	N	N
107	20231113	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	-40	5	-0.31	82048230	6368	17.88	12950	13050	12790	16800	9060	12930	12884.46	0.84	-2814	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1176	7.84	1.11	12	0.07	1644.00	11634.00	17850	20221117	-27.79	12520	20231109	2.96	17290	-25.45	20230714	12520	2.96	20231109	17850	-27.79	20221117	12520	2.96	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
108	20231113	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-120	5	-0.93	75009540	5819	16.34	12950	13050	12800	16800	9060	12930	12890.45	0.84	-2440	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1169	7.79	1.10	12	0.06	1644.00	11634.00	17850	20221117	-28.24	12520	20231109	2.32	17290	-25.91	20230714	12520	2.32	20231109	17850	-28.24	20221117	12520	2.32	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
109	20231113	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-100	5	-0.77	44405850	3431	9.64	12950	13050	12820	16800	9060	12930	12942.54	0.84	-2230	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1171	7.80	1.10	12	0.04	1644.00	11634.00	17850	20221117	-28.12	12520	20231109	2.48	17290	-25.80	20230714	12520	2.48	20231109	17850	-28.12	20221117	12520	2.48	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
110	20231113	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-90	5	-0.70	42929870	3316	9.31	12950	13050	12840	16800	9060	12930	12946.28	0.84	-2173	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1172	7.81	1.10	12	0.04	1644.00	11634.00	17850	20221117	-28.07	12520	20231109	2.56	17290	-25.74	20230714	12520	2.56	20231109	17850	-28.07	20221117	12520	2.56	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
111	20231113	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	40	2	0.31	19736790	1520	4.27	12950	13050	12950	16800	9060	12930	12984.73	0.84	-861	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1184	7.89	1.11	12	0.02	1644.00	11634.00	17850	20221117	-27.34	12520	20231109	3.59	17290	-24.99	20230714	12520	3.59	20231109	17850	-27.34	20221117	12520	3.59	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
112	20231113	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	110	2	0.85	13492830	1039	2.92	12950	13050	12950	16800	9060	12930	12986.36	0.84	-563	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1190	7.93	1.12	12	0.01	1644.00	11634.00	17850	20221117	-26.95	12520	20231109	4.15	17290	-24.58	20230714	12520	4.15	20231109	17850	-26.95	20221117	12520	4.15	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
113	20231113	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	30	2	0.23	2467570	190	0.53	12950	13050	12950	16800	9060	12930	12987.21	0.84	-38	13196	13062	12826	12692	12456	12945	12575	46	3870	500	9300	10	1	9125174	1183	7.88	1.11	12	0.00	1644.00	11634.00	17850	20221117	-27.39	12520	20231109	3.51	17290	-25.04	20230714	12520	3.51	20231109	17850	-27.39	20221117	12520	3.51	20231109	3.51	N	086670	500	45 억	77031	N	N	35	N	N
114	20231110	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	60	2	0.47	453764450	35540	31.58	12960	12960	12590	16730	9010	12870	12767.71	0.87	-4003	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1180	7.86	1.11	12	0.39	1644.00	11634.00	17850	20221117	-27.56	12520	20231109	3.27	17290	-25.22	20230714	12520	3.27	20231109	17850	-27.56	20221117	12520	3.27	20231109	3.55	N	086670	500	45 억	79424	N	N	35	N	N
115	20231110	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	60	2	0.47	443685500	34760	30.89	12960	12960	12590	16730	9010	12870	12764.25	0.87	-3706	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1180	7.86	1.11	12	0.38	1644.00	11634.00	17850	20221117	-27.56	12520	20231109	3.27	17290	-25.22	20230714	12520	3.27	20231109	17850	-27.56	20221117	12520	3.27	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
116	20231110	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	-90	5	-0.70	272019890	21382	19.00	12960	12960	12590	16730	9010	12870	12721.91	0.87	-4839	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1166	7.77	1.10	12	0.23	1644.00	11634.00	17850	20221117	-28.40	12520	20231109	2.08	17290	-26.08	20230714	12520	2.08	20231109	17850	-28.40	20221117	12520	2.08	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
117	20231110	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-220	5	-1.71	215406090	16929	15.04	12960	12960	12590	16730	9010	12870	12724.09	0.87	-3985	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1154	7.69	1.09	12	0.19	1644.00	11634.00	17850	20221117	-29.13	12520	20231109	1.04	17290	-26.84	20230714	12520	1.04	20231109	17850	-29.13	20221117	12520	1.04	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
118	20231110	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-170	5	-1.32	109967120	8598	7.64	12960	12960	12690	16730	9010	12870	12789.85	0.87	-3720	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1159	7.73	1.09	12	0.09	1644.00	11634.00	17850	20221117	-28.85	12520	20231109	1.44	17290	-26.55	20230714	12520	1.44	20231109	17850	-28.85	20221117	12520	1.44	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
119	20231110	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	-110	5	-0.85	70019630	5465	4.86	12960	12960	12690	16730	9010	12870	12812.38	0.87	-2262	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1164	7.76	1.10	12	0.06	1644.00	11634.00	17850	20221117	-28.52	12520	20231109	1.92	17290	-26.20	20230714	12520	1.92	20231109	17850	-28.52	20221117	12520	1.92	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
120	20231110	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	-80	5	-0.62	47593760	3709	3.30	12960	12960	12690	16730	9010	12870	12831.97	0.87	-1954	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1167	7.78	1.10	12	0.04	1644.00	11634.00	17850	20221117	-28.35	12520	20231109	2.16	17290	-26.03	20230714	12520	2.16	20231109	17850	-28.35	20221117	12520	2.16	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
121	20231110	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-30	5	-0.23	13230420	1021	0.91	12960	12960	12840	16730	9010	12870	12958.30	0.87	-349	13356	13112	12816	12572	12276	13235	12695	46	3860	500	9260	10	1	9125174	1172	7.81	1.10	12	0.01	1644.00	11634.00	17850	20221117	-28.07	12520	20231109	2.56	17290	-25.74	20230714	12520	2.56	20231109	17850	-28.07	20221117	12520	2.56	20231109	3.55	N	086670	500	45 억	79424	N	N	11	N	N
122	20231109	160628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12870	-330	5	-2.50	1438687570	112482	299.94	12800	13060	12520	17160	9240	13200	12790.38	0.99	-11305	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1174	7.83	1.11	12	1.23	1644.00	11634.00	17850	20221117	-27.90	12520	20231109	2.80	17290	-25.56	20230714	12520	2.80	20231109	17850	-27.90	20221117	12520	2.80	20231109	3.51	N	086670	500	45 억	90730	N	N	11	N	N
123	20231109	150628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12900	-300	5	-2.27	1404937770	109862	292.95	12800	13060	12520	17160	9240	13200	12788.20	0.99	-10917	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1177	7.85	1.11	12	1.20	1644.00	11634.00	17850	20221117	-27.73	12520	20231109	3.04	17290	-25.39	20230714	12520	3.04	20231109	17850	-27.73	20221117	12520	3.04	20231109	3.51	N	086670	500	45 억	90730	N	N	13	N	N
124	20231109	140626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12880	-320	5	-2.42	1359383740	106330	283.53	12800	13060	12520	17160	9240	13200	12784.57	0.99	-10609	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1175	7.83	1.11	12	1.17	1644.00	11634.00	17850	20221117	-27.84	12520	20231109	2.88	17290	-25.51	20230714	12520	2.88	20231109	17850	-27.84	20221117	12520	2.88	20231109	3.51	N	086670	500	45 억	90730	N	N	13	N	N
125	20231109	130629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12880	-320	5	-2.42	1296967240	101490	270.63	12800	13060	12520	17160	9240	13200	12779.26	0.99	-9494	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1175	7.83	1.11	12	1.11	1644.00	11634.00	17850	20221117	-27.84	12520	20231109	2.88	17290	-25.51	20230714	12520	2.88	20231109	17850	-27.84	20221117	12520	2.88	20231109	3.51	N	086670	500	45 억	90730	N	N	13	N	N
126	20231109	120633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12920	-280	5	-2.12	1265830990	99076	264.19	12800	13060	12520	17160	9240	13200	12776.36	0.99	-8982	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1179	7.86	1.11	12	1.09	1644.00	11634.00	17850	20221117	-27.62	12520	20231109	3.19	17290	-25.27	20230714	12520	3.19	20231109	17850	-27.62	20221117	12520	3.19	20231109	3.51	N	086670	500	45 억	90730	N	N	13	N	N
127	20231109	110630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13010	-190	5	-1.44	1187749210	93063	248.15	12800	13060	12520	17160	9240	13200	12762.85	0.99	-7445	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1187	7.91	1.12	12	1.02	1644.00	11634.00	17850	20221117	-27.11	12520	20231109	3.91	17290	-24.75	20230714	12520	3.91	20231109	17850	-27.11	20221117	12520	3.91	20231109	3.51	N	086670	500	45 억	90730	N	N	13	N	N
128	20231109	100626	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13010	-190	5	-1.44	1070647550	84038	224.09	12800	13050	12520	17160	9240	13200	12740.04	0.99	-10285	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1187	7.91	1.12	12	0.92	1644.00	11634.00	17850	20221117	-27.11	12520	20231109	3.91	17290	-24.75	20230714	12520	3.91	20231109	17850	-27.11	20221117	12520	3.91	20231109	3.51	N	086670	500	45 억	90730	N	N	13	N	N
129	20231109	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	-540	5	-4.09	423781450	33223	88.59	12800	12900	12650	17160	9240	13200	12755.66	0.99	-266	13406	13302	13226	13122	13046	13265	13085	46	3960	500	9500	10	1	9125174	1155	7.70	1.09	12	0.36	1644.00	11634.00	17850	20221117	-29.08	12580	20230316	0.64	17290	-26.78	20230714	12580	0.64	20230316	17850	-29.08	20221117	12580	0.64	20230316	3.51	N	086670	500	45 억	90730	N	N	13	N	N
130	20231108	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-60	5	-0.45	492504090	37281	68.47	13270	13330	13150	17230	9290	13260	13210.59	1.07	-6726	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1205	8.03	1.13	12	0.41	1644.00	11634.00	17850	20221117	-26.05	12580	20230316	4.93	17290	-23.66	20230714	12580	4.93	20230316	17850	-26.05	20221117	12580	4.93	20230316	3.50	N	086670	500	45 억	97456	N	N	13	N	N
131	20231108	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	-90	5	-0.68	459879870	34810	63.93	13270	13330	13150	17230	9290	13260	13211.14	1.07	-6232	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1202	8.01	1.13	12	0.38	1644.00	11634.00	17850	20221117	-26.22	12580	20230316	4.69	17290	-23.83	20230714	12580	4.69	20230316	17850	-26.22	20221117	12580	4.69	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
132	20231108	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-30	5	-0.23	325360130	24604	45.19	13270	13330	13160	17230	9290	13260	13223.87	1.07	-4359	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1207	8.05	1.14	12	0.27	1644.00	11634.00	17850	20221117	-25.88	12580	20230316	5.17	17290	-23.48	20230714	12580	5.17	20230316	17850	-25.88	20221117	12580	5.17	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
133	20231108	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-30	5	-0.23	317701810	24025	44.13	13270	13330	13160	17230	9290	13260	13223.80	1.07	-4264	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1207	8.05	1.14	12	0.26	1644.00	11634.00	17850	20221117	-25.88	12580	20230316	5.17	17290	-23.48	20230714	12580	5.17	20230316	17850	-25.88	20221117	12580	5.17	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
134	20231108	120619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	70	2	0.53	251289170	19006	34.91	13270	13330	13160	17230	9290	13260	13221.57	1.07	-3661	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1216	8.11	1.15	12	0.21	1644.00	11634.00	17850	20221117	-25.32	12580	20230316	5.96	17290	-22.90	20230714	12580	5.96	20230316	17850	-25.32	20221117	12580	5.96	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
135	20231108	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-10	5	-0.08	221732980	16782	30.82	13270	13280	13160	17230	9290	13260	13212.55	1.07	-4094	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1209	8.06	1.14	12	0.18	1644.00	11634.00	17850	20221117	-25.77	12580	20230316	5.33	17290	-23.37	20230714	12580	5.33	20230316	17850	-25.77	20221117	12580	5.33	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
136	20231108	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-40	5	-0.30	136063500	10295	18.91	13270	13280	13160	17230	9290	13260	13216.46	1.07	-1925	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1206	8.04	1.14	12	0.11	1644.00	11634.00	17850	20221117	-25.94	12580	20230316	5.09	17290	-23.54	20230714	12580	5.09	20230316	17850	-25.94	20221117	12580	5.09	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
137	20231108	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	20	2	0.15	132760	10	0.02	13270	13280	13270	17230	9290	13260	13276.00	1.07	-2	13813	13536	13323	13046	12833	13430	12940	46	3970	500	9540	10	1	9125174	1212	8.08	1.14	12	0.00	1644.00	11634.00	17850	20221117	-25.60	12580	20230316	5.56	17290	-23.19	20230714	12580	5.56	20230316	17850	-25.60	20221117	12580	5.56	20230316	3.50	N	086670	500	45 억	97456	N	N	19	N	N
138	20231107	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-340	5	-2.50	721603090	54440	126.09	13500	13600	13110	17680	9520	13600	13255.02	1.07	-6294	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1210	8.07	1.14	12	0.60	1644.00	11634.00	17850	20221117	-25.71	12580	20230316	5.41	17290	-23.31	20230714	12580	5.41	20230316	17850	-25.71	20221117	12580	5.41	20230316	3.50	N	086670	500	45 억	97691	N	N	19	N	N
139	20231107	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-350	5	-2.57	706685400	53316	123.49	13500	13600	13110	17680	9520	13600	13254.66	1.07	-5931	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1209	8.06	1.14	12	0.58	1644.00	11634.00	17850	20221117	-25.77	12580	20230316	5.33	17290	-23.37	20230714	12580	5.33	20230316	17850	-25.77	20221117	12580	5.33	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
140	20231107	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-420	5	-3.09	674800310	50905	117.90	13500	13600	13110	17680	9520	13600	13256.07	1.07	-5263	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1203	8.02	1.13	12	0.56	1644.00	11634.00	17850	20221117	-26.16	12580	20230316	4.77	17290	-23.77	20230714	12580	4.77	20230316	17850	-26.16	20221117	12580	4.77	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
141	20231107	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	-430	5	-3.16	620252490	46778	108.35	13500	13600	13110	17680	9520	13600	13259.49	1.07	-3766	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1202	8.01	1.13	12	0.51	1644.00	11634.00	17850	20221117	-26.22	12580	20230316	4.69	17290	-23.83	20230714	12580	4.69	20230316	17850	-26.22	20221117	12580	4.69	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
142	20231107	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-480	5	-3.53	514644000	38737	89.72	13500	13600	13120	17680	9520	13600	13285.59	1.07	-3819	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1197	7.98	1.13	12	0.42	1644.00	11634.00	17850	20221117	-26.50	12580	20230316	4.29	17290	-24.12	20230714	12580	4.29	20230316	17850	-26.50	20221117	12580	4.29	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
143	20231107	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-310	5	-2.28	201896410	15051	34.86	13500	13600	13290	17680	9520	13600	13414.15	1.07	-4628	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1213	8.08	1.14	12	0.16	1644.00	11634.00	17850	20221117	-25.55	12580	20230316	5.64	17290	-23.13	20230714	12580	5.64	20230316	17850	-25.55	20221117	12580	5.64	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
144	20231107	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-40	5	-0.29	42125950	3123	7.23	13500	13600	13440	17680	9520	13600	13488.94	1.07	-707	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1237	8.25	1.17	12	0.03	1644.00	11634.00	17850	20221117	-24.03	12580	20230316	7.79	17290	-21.57	20230714	12580	7.79	20230316	17850	-24.03	20221117	12580	7.79	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
145	20231107	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	-10	5	-0.07	13418960	994	2.30	13500	13600	13450	17680	9520	13600	13499.96	1.07	-442	13940	13770	13550	13380	13160	13660	13270	46	4080	500	9790	10	1	9125174	1240	8.27	1.17	12	0.01	1644.00	11634.00	17850	20221117	-23.87	12580	20230316	8.03	17290	-21.40	20230714	12580	8.03	20230316	17850	-23.87	20221117	12580	8.03	20230316	3.50	N	086670	500	45 억	97691	N	N	17	N	N
146	20231106	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	20	2	0.15	580768100	42875	629.87	13630	13720	13330	17650	9510	13580	13545.17	1.03	3600	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1241	8.27	1.17	12	0.47	1644.00	11634.00	17850	20221117	-23.81	12580	20230316	8.11	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	12580	8.11	20230316	3.45	N	086670	500	45 억	93884	N	N	17	N	N
147	20231106	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-20	5	-0.15	492763470	36393	534.64	13630	13720	13330	17650	9510	13580	13540.06	1.03	3661	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1237	8.25	1.17	12	0.40	1644.00	11634.00	17850	20221117	-24.03	12580	20230316	7.79	17290	-21.57	20230714	12580	7.79	20230316	17850	-24.03	20221117	12580	7.79	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
148	20231106	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13560	-20	5	-0.15	428423930	31636	464.76	13630	13720	13330	17650	9510	13580	13542.29	1.03	4259	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1237	8.25	1.17	12	0.35	1644.00	11634.00	17850	20221117	-24.03	12580	20230316	7.79	17290	-21.57	20230714	12580	7.79	20230316	17850	-24.03	20221117	12580	7.79	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
149	20231106	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	-10	5	-0.07	406548450	30022	441.05	13630	13720	13330	17650	9510	13580	13541.68	1.03	4412	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1238	8.25	1.17	12	0.33	1644.00	11634.00	17850	20221117	-23.98	12580	20230316	7.87	17290	-21.52	20230714	12580	7.87	20230316	17850	-23.98	20221117	12580	7.87	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
150	20231106	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-50	5	-0.37	395486930	29205	429.04	13630	13720	13330	17650	9510	13580	13541.75	1.03	4344	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1235	8.23	1.16	12	0.32	1644.00	11634.00	17850	20221117	-24.20	12580	20230316	7.55	17290	-21.75	20230714	12580	7.55	20230316	17850	-24.20	20221117	12580	7.55	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
151	20231106	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	-60	5	-0.44	366352740	27055	397.46	13630	13720	13330	17650	9510	13580	13541.04	1.03	4764	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1234	8.22	1.16	12	0.30	1644.00	11634.00	17850	20221117	-24.26	12580	20230316	7.47	17290	-21.80	20230714	12580	7.47	20230316	17850	-24.26	20221117	12580	7.47	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
152	20231106	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	-40	5	-0.29	345349570	25502	374.64	13630	13720	13330	17650	9510	13580	13542.06	1.03	4199	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1236	8.24	1.16	12	0.28	1644.00	11634.00	17850	20221117	-24.15	12580	20230316	7.63	17290	-21.69	20230714	12580	7.63	20230316	17850	-24.15	20221117	12580	7.63	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
153	20231106	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	60	2	0.44	27092620	1986	29.18	13630	13720	13620	17650	9510	13580	13641.80	1.03	947	13713	13646	13573	13506	13433	13610	13470	46	4070	500	9770	10	1	9125174	1245	8.30	1.17	12	0.02	1644.00	11634.00	17850	20221117	-23.59	12580	20230316	8.43	17290	-21.11	20230714	12580	8.43	20230316	17850	-23.59	20221117	12580	8.43	20230316	3.45	N	086670	500	45 억	93884	N	N	19	N	N
154	20231103	160605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	-20	5	-0.15	88891640	6547	32.31	13620	13640	13500	17680	9520	13600	13577.42	1.03	-87	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1239	8.26	1.17	12	0.07	1644.00	11634.00	17850	20221117	-23.92	12580	20230316	7.95	17290	-21.46	20230714	12580	7.95	20230316	17850	-23.92	20221117	12580	7.95	20230316	3.48	N	086670	500	45 억	93971	N	N	19	N	N
155	20231103	150602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	-10	5	-0.07	80702620	5944	29.34	13620	13640	13500	17680	9520	13600	13577.16	1.03	-77	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1240	8.27	1.17	12	0.07	1644.00	11634.00	17850	20221117	-23.87	12580	20230316	8.03	17290	-21.40	20230714	12580	8.03	20230316	17850	-23.87	20221117	12580	8.03	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
156	20231103	140604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	30	2	0.22	61029520	4493	22.18	13620	13640	13500	17680	9520	13600	13583.25	1.03	-337	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1244	8.29	1.17	12	0.05	1644.00	11634.00	17850	20221117	-23.64	12580	20230316	8.35	17290	-21.17	20230714	12580	8.35	20230316	17850	-23.64	20221117	12580	8.35	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
157	20231103	130603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	10	2	0.07	58895420	4336	21.40	13620	13640	13500	17680	9520	13600	13582.89	1.03	-375	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1242	8.28	1.17	12	0.05	1644.00	11634.00	17850	20221117	-23.75	12580	20230316	8.19	17290	-21.28	20230714	12580	8.19	20230316	17850	-23.75	20221117	12580	8.19	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
158	20231103	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13590	-10	5	-0.07	48319990	3559	17.57	13620	13640	13500	17680	9520	13600	13576.84	1.03	-637	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1240	8.27	1.17	12	0.04	1644.00	11634.00	17850	20221117	-23.87	12580	20230316	8.03	17290	-21.40	20230714	12580	8.03	20230316	17850	-23.87	20221117	12580	8.03	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
159	20231103	110608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13620	20	2	0.15	34795070	2564	12.66	13620	13640	13500	17680	9520	13600	13570.62	1.03	-743	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1243	8.28	1.17	12	0.03	1644.00	11634.00	17850	20221117	-23.70	12580	20230316	8.27	17290	-21.23	20230714	12580	8.27	20230316	17850	-23.70	20221117	12580	8.27	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
160	20231103	100556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13580	-20	5	-0.15	18113360	1335	6.59	13620	13640	13500	17680	9520	13600	13568.06	1.03	-753	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1239	8.26	1.17	12	0.01	1644.00	11634.00	17850	20221117	-23.92	12580	20230316	7.95	17290	-21.46	20230714	12580	7.95	20230316	17850	-23.92	20221117	12580	7.95	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
161	20231103	090559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13620	20	2	0.15	2094750	154	0.76	13620	13620	13600	17680	9520	13600	13602.27	1.03	-140	13800	13700	13650	13550	13500	13675	13525	46	4080	500	9790	10	1	9125174	1243	8.28	1.17	12	0.00	1644.00	11634.00	17850	20221117	-23.70	12580	20230316	8.27	17290	-21.23	20230714	12580	8.27	20230316	17850	-23.70	20221117	12580	8.27	20230316	3.48	N	086670	500	45 억	93971	N	N	0	N	N
162	20231102	160559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	100	2	0.74	276755490	20260	111.70	13750	13750	13600	17550	9450	13500	13660.91	1.03	-118	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1241	8.27	1.17	12	0.22	1644.00	11634.00	17850	20221117	-23.81	12580	20230316	8.11	17290	-21.34	20230714	12580	8.11	20230316	17850	-23.81	20221117	12580	8.11	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
163	20231102	150605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	110	2	0.81	257945950	18877	104.07	13750	13750	13610	17550	9450	13500	13664.56	1.03	24	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1242	8.28	1.17	12	0.21	1644.00	11634.00	17850	20221117	-23.75	12580	20230316	8.19	17290	-21.28	20230714	12580	8.19	20230316	17850	-23.75	20221117	12580	8.19	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
164	20231102	140553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	150	2	1.11	240223200	17576	96.90	13750	13750	13620	17550	9450	13500	13667.68	1.03	535	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1246	8.30	1.17	12	0.19	1644.00	11634.00	17850	20221117	-23.53	12580	20230316	8.51	17290	-21.05	20230714	12580	8.51	20230316	17850	-23.53	20221117	12580	8.51	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
165	20231102	130600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	180	2	1.33	173879960	12723	70.15	13750	13750	13620	17550	9450	13500	13666.58	1.03	1445	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1248	8.32	1.18	12	0.14	1644.00	11634.00	17850	20221117	-23.36	12580	20230316	8.74	17290	-20.88	20230714	12580	8.74	20230316	17850	-23.36	20221117	12580	8.74	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
166	20231102	120556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	140	2	1.04	166137080	12156	67.02	13750	13750	13620	17550	9450	13500	13667.08	1.03	1445	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1245	8.30	1.17	12	0.13	1644.00	11634.00	17850	20221117	-23.59	12580	20230316	8.43	17290	-21.11	20230714	12580	8.43	20230316	17850	-23.59	20221117	12580	8.43	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
167	20231102	110558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	210	2	1.56	145502620	10642	58.67	13750	13750	13620	17550	9450	13500	13672.49	1.03	1797	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1251	8.34	1.18	12	0.12	1644.00	11634.00	17850	20221117	-23.19	12580	20230316	8.98	17290	-20.71	20230714	12580	8.98	20230316	17850	-23.19	20221117	12580	8.98	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
168	20231102	100558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	240	2	1.78	76130150	5562	30.66	13750	13750	13620	17550	9450	13500	13687.55	1.03	1644	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1254	8.36	1.18	12	0.06	1644.00	11634.00	17850	20221117	-23.03	12580	20230316	9.22	17290	-20.53	20230714	12580	9.22	20230316	17850	-23.03	20221117	12580	9.22	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
169	20231102	090602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	190	2	1.41	6149060	448	2.47	13750	13750	13690	17550	9450	13500	13725.58	1.03	-277	13800	13650	13450	13300	13100	13725	13375	46	4050	500	9720	10	1	9125174	1249	8.33	1.18	12	0.00	1644.00	11634.00	17850	20221117	-23.31	12580	20230316	8.82	17290	-20.82	20230714	12580	8.82	20230316	17850	-23.31	20221117	12580	8.82	20230316	3.48	N	086670	500	45 억	94344	N	N	4	N	N
170	20231101	160554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	240	2	1.81	243297620	18108	51.51	13260	13600	13250	17230	9290	13260	13431.97	1.05	-1126	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1232	8.21	1.16	12	0.20	1644.00	11634.00	17850	20221117	-24.37	12580	20230316	7.31	17290	-21.92	20230714	12580	7.31	20230316	17850	-24.37	20221117	12580	7.31	20230316	3.56	N	086670	500	45 억	95360	N	N	4	N	N
171	20231101	150556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	260	2	1.96	204057950	15205	43.25	13260	13600	13250	17230	9290	13260	13420.45	1.05	-286	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1234	8.22	1.16	12	0.17	1644.00	11634.00	17850	20221117	-24.26	12580	20230316	7.47	17290	-21.80	20230714	12580	7.47	20230316	17850	-24.26	20221117	12580	7.47	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N
172	20231101	140551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	10	2	0.08	84093050	6313	17.96	13260	13450	13250	17230	9290	13260	13320.62	1.05	-406	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1211	8.07	1.14	12	0.07	1644.00	11634.00	17850	20221117	-25.66	12580	20230316	5.48	17290	-23.25	20230714	12580	5.48	20230316	17850	-25.66	20221117	12580	5.48	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N
173	20231101	130555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	120	2	0.90	74583080	5597	15.92	13260	13450	13250	17230	9290	13260	13325.55	1.05	-486	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1221	8.14	1.15	12	0.06	1644.00	11634.00	17850	20221117	-25.04	12580	20230316	6.36	17290	-22.61	20230714	12580	6.36	20230316	17850	-25.04	20221117	12580	6.36	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N
174	20231101	120608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	50	2	0.38	49112100	3680	10.47	13260	13450	13260	17230	9290	13260	13345.68	1.05	-276	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1215	8.10	1.14	12	0.04	1644.00	11634.00	17850	20221117	-25.43	12580	20230316	5.80	17290	-23.02	20230714	12580	5.80	20230316	17850	-25.43	20221117	12580	5.80	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N
175	20231101	110611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	60	2	0.45	39491240	2957	8.41	13260	13450	13260	17230	9290	13260	13355.17	1.05	-367	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1215	8.10	1.14	12	0.03	1644.00	11634.00	17850	20221117	-25.38	12580	20230316	5.88	17290	-22.96	20230714	12580	5.88	20230316	17850	-25.38	20221117	12580	5.88	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N
176	20231101	100603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	190	2	1.43	33609310	2517	7.16	13260	13450	13260	17230	9290	13260	13352.92	1.05	-52	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1227	8.18	1.16	12	0.03	1644.00	11634.00	17850	20221117	-24.65	12580	20230316	6.92	17290	-22.21	20230714	12580	6.92	20230316	17850	-24.65	20221117	12580	6.92	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N
177	20231101	090604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	150	2	1.13	13461180	1015	2.89	13260	13410	13260	17230	9290	13260	13262.25	1.05	441	14040	13650	13420	13030	12800	13535	12915	46	3970	500	9540	10	1	9125174	1224	8.16	1.15	12	0.01	1644.00	11634.00	17850	20221117	-24.87	12580	20230316	6.60	17290	-22.44	20230714	12580	6.60	20230316	17850	-24.87	20221117	12580	6.60	20230316	3.56	N	086670	500	45 억	95360	N	N	8	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History