KissMeData/033540/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1155	79	2	7.34	1783703804	1572542	282.06	1061	1157	1061	1398	754	1076	1134.26	1.40	467468	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	922	-12.29	0.85	12	1.97	-94.00	1360.00	1197	20231110	-3.51	690	20230103	67.39	1197	-3.51	20231110	690	67.39	20230103	1197	-3.51	20231110	690	67.39	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
3	20231130	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1153	77	2	7.16	1575638020	1391922	249.67	1061	1155	1061	1398	754	1076	1131.99	1.40	452007	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	920	-12.27	0.85	12	1.74	-94.00	1360.00	1197	20231110	-3.68	690	20230103	67.10	1197	-3.68	20231110	690	67.10	20230103	1197	-3.68	20231110	690	67.10	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
4	20231130	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1138	62	2	5.76	1168392934	1037128	186.03	1061	1149	1061	1398	754	1076	1126.57	1.40	235999	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	908	-12.11	0.84	12	1.30	-94.00	1360.00	1197	20231110	-4.93	690	20230103	64.93	1197	-4.93	20231110	690	64.93	20230103	1197	-4.93	20231110	690	64.93	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
5	20231130	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1139	63	2	5.86	1065608305	946867	169.84	1061	1149	1061	1398	754	1076	1125.40	1.40	217671	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	909	-12.12	0.84	12	1.19	-94.00	1360.00	1197	20231110	-4.85	690	20230103	65.07	1197	-4.85	20231110	690	65.07	20230103	1197	-4.85	20231110	690	65.07	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
6	20231130	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1145	69	2	6.41	928172552	826105	148.18	1061	1149	1061	1398	754	1076	1123.55	1.40	170291	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	914	-12.18	0.84	12	1.04	-94.00	1360.00	1197	20231110	-4.34	690	20230103	65.94	1197	-4.34	20231110	690	65.94	20230103	1197	-4.34	20231110	690	65.94	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
7	20231130	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1130	54	2	5.02	770232057	687508	123.32	1061	1149	1061	1398	754	1076	1120.32	1.40	128719	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	902	-12.02	0.83	12	0.86	-94.00	1360.00	1197	20231110	-5.60	690	20230103	63.77	1197	-5.60	20231110	690	63.77	20230103	1197	-5.60	20231110	690	63.77	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
8	20231130	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1109	33	2	3.07	192752705	176864	31.72	1061	1119	1061	1398	754	1076	1089.84	1.40	41724	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	885	-11.80	0.82	12	0.22	-94.00	1360.00	1197	20231110	-7.35	690	20230103	60.72	1197	-7.35	20231110	690	60.72	20230103	1197	-7.35	20231110	690	60.72	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
9	20231130	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1075	-1	5	-0.09	20499685	19241	3.45	1061	1076	1061	1398	754	1076	1065.42	1.40	2068	1122	1099	1071	1048	1020	1110	1059	160	322	200	730	1	1	79789135	858	-11.44	0.79	12	0.02	-94.00	1360.00	1197	20231110	-10.19	690	20230103	55.80	1197	-10.19	20231110	690	55.80	20230103	1197	-10.19	20231110	690	55.80	20230103	2.16	N	033540	200	159 억	1116699	N	N	N	N
10	20231129	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1076	12	2	1.13	594284891	556165	53.72	1050	1094	1043	1383	745	1064	1068.54	1.21	152924	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	859	-11.45	0.79	12	0.70	-94.00	1360.00	1197	20231110	-10.11	690	20230103	55.94	1197	-10.11	20231110	690	55.94	20230103	1197	-10.11	20231110	690	55.94	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
11	20231129	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1071	7	2	0.66	575302996	538488	52.01	1050	1094	1043	1383	745	1064	1068.37	1.21	146297	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	855	-11.39	0.79	12	0.67	-94.00	1360.00	1197	20231110	-10.53	690	20230103	55.22	1197	-10.53	20231110	690	55.22	20230103	1197	-10.53	20231110	690	55.22	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
12	20231129	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1078	14	2	1.32	445772226	417746	40.35	1050	1094	1043	1383	745	1064	1067.09	1.21	113599	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	860	-11.47	0.79	12	0.52	-94.00	1360.00	1197	20231110	-9.94	690	20230103	56.23	1197	-9.94	20231110	690	56.23	20230103	1197	-9.94	20231110	690	56.23	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
13	20231129	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1083	19	2	1.79	379149757	356308	34.42	1050	1094	1043	1383	745	1064	1064.11	1.21	104512	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	864	-11.52	0.80	12	0.45	-94.00	1360.00	1197	20231110	-9.52	690	20230103	56.96	1197	-9.52	20231110	690	56.96	20230103	1197	-9.52	20231110	690	56.96	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
14	20231129	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1081	17	2	1.60	345494070	325234	31.41	1050	1094	1043	1383	745	1064	1062.29	1.21	81138	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	863	-11.50	0.79	12	0.41	-94.00	1360.00	1197	20231110	-9.69	690	20230103	56.67	1197	-9.69	20231110	690	56.67	20230103	1197	-9.69	20231110	690	56.67	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
15	20231129	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1071	7	2	0.66	287755991	271668	26.24	1050	1094	1043	1383	745	1064	1059.22	1.21	72464	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	855	-11.39	0.79	12	0.34	-94.00	1360.00	1197	20231110	-10.53	690	20230103	55.22	1197	-10.53	20231110	690	55.22	20230103	1197	-10.53	20231110	690	55.22	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
16	20231129	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1073	9	2	0.85	169793360	160658	15.52	1050	1094	1043	1383	745	1064	1056.86	1.21	41513	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	856	-11.41	0.79	12	0.20	-94.00	1360.00	1197	20231110	-10.36	690	20230103	55.51	1197	-10.36	20231110	690	55.51	20230103	1197	-10.36	20231110	690	55.51	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
17	20231129	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1058	-6	5	-0.56	7766356	7370	0.71	1050	1064	1050	1383	745	1064	1053.78	1.21	464	1187	1125	1065	1003	943	1095	973	160	319	200	720	1	1	79789135	844	-11.26	0.78	12	0.01	-94.00	1360.00	1197	20231110	-11.61	690	20230103	53.33	1197	-11.61	20231110	690	53.33	20230103	1197	-11.61	20231110	690	53.33	20230103	2.04	N	033540	200	159 억	963680	N	N	N	N
18	20231128	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1064	-48	5	-4.32	1116114097	1034773	163.18	1101	1127	1005	1445	779	1112	1078.61	1.26	-48463	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	849	-11.32	0.78	12	1.30	-94.00	1360.00	1197	20231110	-11.11	690	20230103	54.20	1197	-11.11	20231110	690	54.20	20230103	1197	-11.11	20231110	690	54.20	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
19	20231128	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1061	-51	5	-4.59	1015435038	939323	148.13	1101	1127	1005	1445	779	1112	1081.03	1.26	-52586	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	847	-11.29	0.78	12	1.18	-94.00	1360.00	1197	20231110	-11.36	690	20230103	53.77	1197	-11.36	20231110	690	53.77	20230103	1197	-11.36	20231110	690	53.77	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
20	20231128	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1066	-46	5	-4.14	922154115	851582	134.30	1101	1127	1005	1445	779	1112	1082.87	1.26	-34073	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	851	-11.34	0.78	12	1.07	-94.00	1360.00	1197	20231110	-10.94	690	20230103	54.49	1197	-10.94	20231110	690	54.49	20230103	1197	-10.94	20231110	690	54.49	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
21	20231128	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1077	-35	5	-3.15	809185941	745764	117.61	1101	1127	1005	1445	779	1112	1085.04	1.26	-41491	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	859	-11.46	0.79	12	0.93	-94.00	1360.00	1197	20231110	-10.03	690	20230103	56.09	1197	-10.03	20231110	690	56.09	20230103	1197	-10.03	20231110	690	56.09	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
22	20231128	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1094	-18	5	-1.62	737695452	679750	107.20	1101	1127	1005	1445	779	1112	1085.25	1.26	-35651	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	873	-11.64	0.80	12	0.85	-94.00	1360.00	1197	20231110	-8.60	690	20230103	58.55	1197	-8.60	20231110	690	58.55	20230103	1197	-8.60	20231110	690	58.55	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
23	20231128	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1095	-17	5	-1.53	682534260	629260	99.23	1101	1127	1005	1445	779	1112	1084.66	1.26	-33743	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	874	-11.65	0.81	12	0.79	-94.00	1360.00	1197	20231110	-8.52	690	20230103	58.70	1197	-8.52	20231110	690	58.70	20230103	1197	-8.52	20231110	690	58.70	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
24	20231128	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1072	-40	5	-3.60	548601714	505709	79.75	1101	1127	1005	1445	779	1112	1084.82	1.26	-63922	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	855	-11.40	0.79	12	0.63	-94.00	1360.00	1197	20231110	-10.44	690	20230103	55.36	1197	-10.44	20231110	690	55.36	20230103	1197	-10.44	20231110	690	55.36	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
25	20231128	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1119	7	2	0.63	17408481	15612	2.46	1101	1127	1101	1445	779	1112	1115.07	1.26	-5460	1156	1133	1098	1075	1040	1145	1087	160	333	200	750	1	1	79789135	893	-11.90	0.82	12	0.02	-94.00	1360.00	1197	20231110	-6.52	690	20230103	62.17	1197	-6.52	20231110	690	62.17	20230103	1197	-6.52	20231110	690	62.17	20230103	2.02	N	033540	200	159 억	1007350	N	N	N	N
26	20231127	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1112	34	2	3.15	684814323	623540	62.79	1063	1121	1063	1401	755	1078	1098.28	1.17	52128	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	887	-11.83	0.82	12	0.78	-94.00	1360.00	1197	20231110	-7.10	690	20230103	61.16	1197	-7.10	20231110	690	61.16	20230103	1197	-7.10	20231110	690	61.16	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
27	20231127	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1105	27	2	2.50	631830071	575712	57.98	1063	1121	1063	1401	755	1078	1097.49	1.17	56844	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	882	-11.76	0.81	12	0.72	-94.00	1360.00	1197	20231110	-7.69	690	20230103	60.14	1197	-7.69	20231110	690	60.14	20230103	1197	-7.69	20231110	690	60.14	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
28	20231127	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1107	29	2	2.69	556516213	507178	51.08	1063	1121	1063	1401	755	1078	1097.30	1.17	58695	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	883	-11.78	0.81	12	0.64	-94.00	1360.00	1197	20231110	-7.52	690	20230103	60.43	1197	-7.52	20231110	690	60.43	20230103	1197	-7.52	20231110	690	60.43	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
29	20231127	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1102	24	2	2.23	515343375	469878	47.32	1063	1121	1063	1401	755	1078	1096.78	1.17	46383	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	879	-11.72	0.81	12	0.59	-94.00	1360.00	1197	20231110	-7.94	690	20230103	59.71	1197	-7.94	20231110	690	59.71	20230103	1197	-7.94	20231110	690	59.71	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
30	20231127	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1117	39	2	3.62	429868550	392674	39.54	1063	1118	1063	1401	755	1078	1094.74	1.17	42470	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	891	-11.88	0.82	12	0.49	-94.00	1360.00	1197	20231110	-6.68	690	20230103	61.88	1197	-6.68	20231110	690	61.88	20230103	1197	-6.68	20231110	690	61.88	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
31	20231127	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1109	31	2	2.88	336237311	308399	31.06	1063	1113	1063	1401	755	1078	1090.29	1.17	27672	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	885	-11.80	0.82	12	0.39	-94.00	1360.00	1197	20231110	-7.35	690	20230103	60.72	1197	-7.35	20231110	690	60.72	20230103	1197	-7.35	20231110	690	60.72	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
32	20231127	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1084	6	2	0.56	134780057	125311	12.62	1063	1088	1063	1401	755	1078	1075.56	1.17	26219	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	865	-11.53	0.80	12	0.16	-94.00	1360.00	1197	20231110	-9.44	690	20230103	57.10	1197	-9.44	20231110	690	57.10	20230103	1197	-9.44	20231110	690	57.10	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
33	20231127	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1070	-8	5	-0.74	18388197	17232	1.74	1063	1077	1063	1401	755	1078	1066.78	1.17	2776	1138	1107	1080	1049	1022	1094	1036	160	323	200	730	1	1	79789135	854	-11.38	0.79	12	0.02	-94.00	1360.00	1197	20231110	-10.61	690	20230103	55.07	1197	-10.61	20231110	690	55.07	20230103	1197	-10.61	20231110	690	55.07	20230103	1.90	N	033540	200	159 억	935395	N	N	N	N
34	20231124	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1078	-34	5	-3.06	1074847134	991196	93.39	1111	1111	1053	1445	779	1112	1084.43	0.88	215220	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	860	-11.47	0.79	12	1.24	-94.00	1360.00	1197	20231110	-9.94	690	20230103	56.23	1197	-9.94	20231110	690	56.23	20230103	1197	-9.94	20231110	690	56.23	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
35	20231124	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1088	-24	5	-2.16	1020749184	941091	88.67	1111	1111	1053	1445	779	1112	1084.64	0.88	215732	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	868	-11.57	0.80	12	1.18	-94.00	1360.00	1197	20231110	-9.11	690	20230103	57.68	1197	-9.11	20231110	690	57.68	20230103	1197	-9.11	20231110	690	57.68	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
36	20231124	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1099	-13	5	-1.17	859121696	792249	74.65	1111	1111	1053	1445	779	1112	1084.41	0.88	238867	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	877	-11.69	0.81	12	0.99	-94.00	1360.00	1197	20231110	-8.19	690	20230103	59.28	1197	-8.19	20231110	690	59.28	20230103	1197	-8.19	20231110	690	59.28	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
37	20231124	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1096	-16	5	-1.44	838884917	773822	72.91	1111	1111	1053	1445	779	1112	1084.08	0.88	236318	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	874	-11.66	0.81	12	0.97	-94.00	1360.00	1197	20231110	-8.44	690	20230103	58.84	1197	-8.44	20231110	690	58.84	20230103	1197	-8.44	20231110	690	58.84	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
38	20231124	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1095	-17	5	-1.53	679172630	627852	59.16	1111	1111	1053	1445	779	1112	1081.74	0.88	175371	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	874	-11.65	0.81	12	0.79	-94.00	1360.00	1197	20231110	-8.52	690	20230103	58.70	1197	-8.52	20231110	690	58.70	20230103	1197	-8.52	20231110	690	58.70	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
39	20231124	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1091	-21	5	-1.89	588924863	545566	51.40	1111	1111	1053	1445	779	1112	1079.48	0.88	180169	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	870	-11.61	0.80	12	0.68	-94.00	1360.00	1197	20231110	-8.86	690	20230103	58.12	1197	-8.86	20231110	690	58.12	20230103	1197	-8.86	20231110	690	58.12	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
40	20231124	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1080	-32	5	-2.88	494790298	458850	43.23	1111	1111	1053	1445	779	1112	1078.33	0.88	148368	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	862	-11.49	0.79	12	0.58	-94.00	1360.00	1197	20231110	-9.77	690	20230103	56.52	1197	-9.77	20231110	690	56.52	20230103	1197	-9.77	20231110	690	56.52	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
41	20231124	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1056	-56	5	-5.04	160506326	150158	14.15	1111	1111	1053	1445	779	1112	1068.92	0.88	38152	1178	1145	1126	1093	1074	1135	1083	160	333	200	750	1	1	79789135	843	-11.23	0.78	12	0.19	-94.00	1360.00	1197	20231110	-11.78	690	20230103	53.04	1197	-11.78	20231110	690	53.04	20230103	1197	-11.78	20231110	690	53.04	20230103	1.67	N	033540	200	159 억	703324	N	N	N	N
42	20231123	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1112	-48	5	-4.14	1195197948	1055200	29.19	1151	1159	1107	1508	812	1160	1132.69	1.18	-271427	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	887	-11.83	0.82	12	1.32	-94.00	1360.00	1197	20231110	-7.10	690	20230103	61.16	1197	-7.10	20231110	690	61.16	20230103	1197	-7.10	20231110	690	61.16	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
43	20231123	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1110	-50	5	-4.31	1130216879	996814	27.57	1151	1159	1107	1508	812	1160	1133.83	1.18	-263073	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	886	-11.81	0.82	12	1.25	-94.00	1360.00	1197	20231110	-7.27	690	20230103	60.87	1197	-7.27	20231110	690	60.87	20230103	1197	-7.27	20231110	690	60.87	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
44	20231123	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1131	-29	5	-2.50	920477396	809946	22.40	1151	1159	1127	1508	812	1160	1136.47	1.18	-179720	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	902	-12.03	0.83	12	1.02	-94.00	1360.00	1197	20231110	-5.51	690	20230103	63.91	1197	-5.51	20231110	690	63.91	20230103	1197	-5.51	20231110	690	63.91	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
45	20231123	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1130	-30	5	-2.59	825581783	726157	20.09	1151	1159	1127	1508	812	1160	1136.92	1.18	-163729	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	902	-12.02	0.83	12	0.91	-94.00	1360.00	1197	20231110	-5.60	690	20230103	63.77	1197	-5.60	20231110	690	63.77	20230103	1197	-5.60	20231110	690	63.77	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
46	20231123	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1138	-22	5	-1.90	689522012	605790	16.76	1151	1159	1127	1508	812	1160	1138.22	1.18	-153410	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	908	-12.11	0.84	12	0.76	-94.00	1360.00	1197	20231110	-4.93	690	20230103	64.93	1197	-4.93	20231110	690	64.93	20230103	1197	-4.93	20231110	690	64.93	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
47	20231123	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1135	-25	5	-2.16	606352535	532447	14.73	1151	1159	1127	1508	812	1160	1138.80	1.18	-133901	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	906	-12.07	0.83	12	0.67	-94.00	1360.00	1197	20231110	-5.18	690	20230103	64.49	1197	-5.18	20231110	690	64.49	20230103	1197	-5.18	20231110	690	64.49	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
48	20231123	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1132	-28	5	-2.41	488383655	428254	11.85	1151	1159	1127	1508	812	1160	1140.41	1.18	-131214	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	903	-12.04	0.83	12	0.54	-94.00	1360.00	1197	20231110	-5.43	690	20230103	64.06	1197	-5.43	20231110	690	64.06	20230103	1197	-5.43	20231110	690	64.06	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
49	20231123	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1151	-9	5	-0.78	86567657	75255	2.08	1151	1159	1140	1508	812	1160	1150.32	1.18	-26560	1271	1215	1134	1078	997	1243	1106	160	348	200	780	1	1	79789135	918	-12.24	0.85	12	0.09	-94.00	1360.00	1197	20231110	-3.84	690	20230103	66.81	1197	-3.84	20231110	690	66.81	20230103	1197	-3.84	20231110	690	66.81	20230103	1.58	N	033540	200	159 억	941091	N	N	N	N
50	20231122	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1160	78	2	7.21	4152633063	3598839	320.10	1072	1190	1053	1406	758	1082	1153.87	0.80	368573	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	926	-12.34	0.85	12	4.51	-94.00	1360.00	1197	20231110	-3.09	690	20230103	68.12	1197	-3.09	20231110	690	68.12	20230103	1197	-3.09	20231110	690	68.12	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
51	20231122	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1159	77	2	7.12	3951719133	3426075	304.73	1072	1190	1053	1406	758	1082	1153.42	0.80	383927	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	925	-12.33	0.85	12	4.29	-94.00	1360.00	1197	20231110	-3.17	690	20230103	67.97	1197	-3.17	20231110	690	67.97	20230103	1197	-3.17	20231110	690	67.97	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
52	20231122	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1174	92	2	8.50	3576067497	3105370	276.21	1072	1190	1053	1406	758	1082	1151.58	0.80	342971	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	937	-12.49	0.86	12	3.89	-94.00	1360.00	1197	20231110	-1.92	690	20230103	70.14	1197	-1.92	20231110	690	70.14	20230103	1197	-1.92	20231110	690	70.14	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
53	20231122	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1171	89	2	8.23	3287588564	2859292	254.32	1072	1190	1053	1406	758	1082	1149.79	0.80	254968	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	934	-12.46	0.86	12	3.58	-94.00	1360.00	1197	20231110	-2.17	690	20230103	69.71	1197	-2.17	20231110	690	69.71	20230103	1197	-2.17	20231110	690	69.71	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
54	20231122	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1176	94	2	8.69	2117753013	1859533	165.40	1072	1176	1053	1406	758	1082	1138.86	0.80	122044	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	938	-12.51	0.86	12	2.33	-94.00	1360.00	1197	20231110	-1.75	690	20230103	70.43	1197	-1.75	20231110	690	70.43	20230103	1197	-1.75	20231110	690	70.43	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
55	20231122	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1146	64	2	5.91	1249939290	1111750	98.89	1072	1150	1053	1406	758	1082	1124.30	0.80	143617	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	914	-12.19	0.84	12	1.39	-94.00	1360.00	1197	20231110	-4.26	690	20230103	66.09	1197	-4.26	20231110	690	66.09	20230103	1197	-4.26	20231110	690	66.09	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
56	20231122	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1107	25	2	2.31	285634018	261027	23.22	1072	1122	1053	1406	758	1082	1094.27	0.80	28497	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	883	-11.78	0.81	12	0.33	-94.00	1360.00	1197	20231110	-7.52	690	20230103	60.43	1197	-7.52	20231110	690	60.43	20230103	1197	-7.52	20231110	690	60.43	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
57	20231122	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1077	-5	5	-0.46	43656187	41220	3.67	1072	1080	1053	1406	758	1082	1059.10	0.80	11937	1156	1118	1090	1052	1024	1105	1039	160	324	200	730	1	1	79789135	859	-11.46	0.79	12	0.05	-94.00	1360.00	1197	20231110	-10.03	690	20230103	56.09	1197	-10.03	20231110	690	56.09	20230103	1197	-10.03	20231110	690	56.09	20230103	1.53	N	033540	200	159 억	637096	N	N	N	N
58	20231121	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1082	-18	5	-1.64	1200941002	1100154	34.46	1095	1128	1062	1430	770	1100	1091.61	0.86	-80778	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	863	-11.51	0.80	12	1.38	-94.00	1360.00	1197	20231110	-9.61	690	20230103	56.81	1197	-9.61	20231110	690	56.81	20230103	1197	-9.61	20231110	690	56.81	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
59	20231121	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1091	-9	5	-0.82	1015847157	929327	29.11	1095	1128	1062	1430	770	1100	1093.10	0.86	-85816	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	870	-11.61	0.80	12	1.16	-94.00	1360.00	1197	20231110	-8.86	690	20230103	58.12	1197	-8.86	20231110	690	58.12	20230103	1197	-8.86	20231110	690	58.12	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
60	20231121	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1104	4	2	0.36	884265640	809290	25.35	1095	1128	1062	1430	770	1100	1092.64	0.86	-54986	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	881	-11.74	0.81	12	1.01	-94.00	1360.00	1197	20231110	-7.77	690	20230103	60.00	1197	-7.77	20231110	690	60.00	20230103	1197	-7.77	20231110	690	60.00	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
61	20231121	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1100	0	3	0.00	811559559	743418	23.29	1095	1128	1062	1430	770	1100	1091.66	0.86	-55259	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	878	-11.70	0.81	12	0.93	-94.00	1360.00	1197	20231110	-8.10	690	20230103	59.42	1197	-8.10	20231110	690	59.42	20230103	1197	-8.10	20231110	690	59.42	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
62	20231121	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1106	6	2	0.55	632972183	582567	18.25	1095	1128	1062	1430	770	1100	1086.52	0.86	-47252	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	882	-11.77	0.81	12	0.73	-94.00	1360.00	1197	20231110	-7.60	690	20230103	60.29	1197	-7.60	20231110	690	60.29	20230103	1197	-7.60	20231110	690	60.29	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
63	20231121	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1106	6	2	0.55	457092835	423176	13.25	1095	1106	1062	1430	770	1100	1080.15	0.86	-27963	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	882	-11.77	0.81	12	0.53	-94.00	1360.00	1197	20231110	-7.60	690	20230103	60.29	1197	-7.60	20231110	690	60.29	20230103	1197	-7.60	20231110	690	60.29	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
64	20231121	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1089	-11	5	-1.00	365767018	339634	10.64	1095	1100	1062	1430	770	1100	1076.94	0.86	-42389	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	869	-11.59	0.80	12	0.43	-94.00	1360.00	1197	20231110	-9.02	690	20230103	57.83	1197	-9.02	20231110	690	57.83	20230103	1197	-9.02	20231110	690	57.83	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
65	20231121	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1072	-28	5	-2.55	64649874	59827	1.87	1095	1100	1070	1430	770	1100	1080.61	0.86	-21853	1186	1143	1083	1040	980	1164	1061	160	330	200	740	1	1	79789135	855	-11.40	0.79	12	0.07	-94.00	1360.00	1197	20231110	-10.44	690	20230103	55.36	1197	-10.44	20231110	690	55.36	20230103	1197	-10.44	20231110	690	55.36	20230103	1.20	N	033540	200	159 억	684464	N	N	N	N
66	20231120	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1100	50	2	4.76	3448628800	3173499	51.46	1029	1126	1023	1365	735	1050	1086.68	0.57	213545	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	878	-11.70	0.81	12	3.98	-94.00	1360.00	1197	20231110	-8.10	690	20230103	59.42	1197	-8.10	20231110	690	59.42	20230103	1197	-8.10	20231110	690	59.42	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
67	20231120	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1088	38	2	3.62	3320163207	3056113	49.56	1029	1126	1023	1365	735	1050	1086.40	0.57	210038	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	868	-11.57	0.80	12	3.83	-94.00	1360.00	1197	20231110	-9.11	690	20230103	57.68	1197	-9.11	20231110	690	57.68	20230103	1197	-9.11	20231110	690	57.68	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
68	20231120	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1098	48	2	4.57	3109765853	2863828	46.44	1029	1126	1023	1365	735	1050	1085.88	0.57	203862	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	876	-11.68	0.81	12	3.59	-94.00	1360.00	1197	20231110	-8.27	690	20230103	59.13	1197	-8.27	20231110	690	59.13	20230103	1197	-8.27	20231110	690	59.13	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
69	20231120	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1100	50	2	4.76	2960179272	2727787	44.24	1029	1126	1023	1365	735	1050	1085.20	0.57	162739	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	878	-11.70	0.81	12	3.42	-94.00	1360.00	1197	20231110	-8.10	690	20230103	59.42	1197	-8.10	20231110	690	59.42	20230103	1197	-8.10	20231110	690	59.42	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
70	20231120	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1102	52	2	4.95	2614879608	2414535	39.16	1029	1126	1023	1365	735	1050	1082.98	0.57	65605	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	879	-11.72	0.81	12	3.03	-94.00	1360.00	1197	20231110	-7.94	690	20230103	59.71	1197	-7.94	20231110	690	59.71	20230103	1197	-7.94	20231110	690	59.71	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
71	20231120	110405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1090	40	2	3.81	1706286364	1591046	25.80	1029	1093	1023	1365	735	1050	1072.43	0.57	27324	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	870	-11.60	0.80	12	1.99	-94.00	1360.00	1197	20231110	-8.94	690	20230103	57.97	1197	-8.94	20231110	690	57.97	20230103	1197	-8.94	20231110	690	57.97	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
72	20231120	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1086	36	2	3.43	1220449282	1141422	18.51	1029	1087	1023	1365	735	1050	1069.24	0.57	-19085	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	867	-11.55	0.80	12	1.43	-94.00	1360.00	1197	20231110	-9.27	690	20230103	57.39	1197	-9.27	20231110	690	57.39	20230103	1197	-9.27	20231110	690	57.39	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
73	20231120	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1046	-4	5	-0.38	125945778	121852	1.98	1029	1050	1023	1365	735	1050	1033.58	0.57	-30220	1158	1103	1040	985	922	1131	1013	160	315	200	710	1	1	79789135	835	-11.13	0.77	12	0.15	-94.00	1360.00	1197	20231110	-12.61	690	20230103	51.59	1197	-12.61	20231110	690	51.59	20230103	1197	-12.61	20231110	690	51.59	20230103	1.24	N	033540	200	159 억	454776	N	N	N	N
74	20231117	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1050	32	2	3.14	6496143387	6135932	172.57	1018	1095	977	1323	713	1018	1058.71	0.57	56348	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	838	-11.17	0.77	12	7.69	-94.00	1360.00	1197	20231110	-12.28	690	20230103	52.17	1197	-12.28	20231110	690	52.17	20230103	1197	-12.28	20231110	690	52.17	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
75	20231117	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1034	16	2	1.57	6300535157	5946737	167.25	1018	1095	977	1323	713	1018	1059.49	0.57	56695	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	825	-11.00	0.76	12	7.45	-94.00	1360.00	1197	20231110	-13.62	690	20230103	49.86	1197	-13.62	20231110	690	49.86	20230103	1197	-13.62	20231110	690	49.86	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
76	20231117	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1048	30	2	2.95	5888837392	5553009	156.18	1018	1095	977	1323	713	1018	1060.48	0.57	28105	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	836	-11.15	0.77	12	6.96	-94.00	1360.00	1197	20231110	-12.45	690	20230103	51.88	1197	-12.45	20231110	690	51.88	20230103	1197	-12.45	20231110	690	51.88	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
77	20231117	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1076	58	2	5.70	5103602089	4810384	135.29	1018	1095	977	1323	713	1018	1060.96	0.57	74020	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	859	-11.45	0.79	12	6.03	-94.00	1360.00	1197	20231110	-10.11	690	20230103	55.94	1197	-10.11	20231110	690	55.94	20230103	1197	-10.11	20231110	690	55.94	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
78	20231117	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1064	46	2	4.52	3281549264	3118315	87.70	1018	1090	977	1323	713	1018	1052.35	0.57	40371	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	849	-11.32	0.78	12	3.91	-94.00	1360.00	1197	20231110	-11.11	690	20230103	54.20	1197	-11.11	20231110	690	54.20	20230103	1197	-11.11	20231110	690	54.20	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
79	20231117	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1033	15	2	1.47	578348630	572061	16.09	1018	1037	977	1323	713	1018	1010.99	0.57	71620	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	824	-10.99	0.76	12	0.72	-94.00	1360.00	1197	20231110	-13.70	690	20230103	49.71	1197	-13.70	20231110	690	49.71	20230103	1197	-13.70	20231110	690	49.71	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
80	20231117	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1020	2	2	0.20	366938055	365443	10.28	1018	1031	977	1323	713	1018	1004.09	0.57	23064	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	814	-10.85	0.75	12	0.46	-94.00	1360.00	1197	20231110	-14.79	690	20230103	47.83	1197	-14.79	20231110	690	47.83	20230103	1197	-14.79	20231110	690	47.83	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
81	20231117	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	-15	5	-1.47	83144953	81576	2.29	1018	1031	1002	1323	713	1018	1019.23	0.57	-22228	1110	1064	1004	958	898	1087	981	160	305	200	690	1	1	79789135	800	-10.67	0.74	12	0.10	-94.00	1360.00	1197	20231110	-16.21	690	20230103	45.36	1197	-16.21	20231110	690	45.36	20230103	1197	-16.21	20231110	690	45.36	20230103	1.38	N	033540	200	159 억	453161	N	N	N	N
82	20231116	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	999	19	2	1.94	3385142528	3371780	142.95	944	1050	944	1274	686	980	1003.98	0.52	85155	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	731	-10.63	0.73	12	4.61	-94.00	1360.00	1197	20231110	-16.54	690	20230103	44.78	1197	-16.54	20231110	690	44.78	20230103	1197	-16.54	20231110	690	44.78	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
83	20231116	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1014	34	2	3.47	3230510971	3217927	136.43	944	1050	944	1274	686	980	1003.93	0.52	60400	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	742	-10.79	0.75	12	4.40	-94.00	1360.00	1197	20231110	-15.29	690	20230103	46.96	1197	-15.29	20231110	690	46.96	20230103	1197	-15.29	20231110	690	46.96	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
84	20231116	140406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1004	24	2	2.45	3032798029	3020957	128.08	944	1050	944	1274	686	980	1003.94	0.52	17778	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	735	-10.68	0.74	12	4.13	-94.00	1360.00	1197	20231110	-16.12	690	20230103	45.51	1197	-16.12	20231110	690	45.51	20230103	1197	-16.12	20231110	690	45.51	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
85	20231116	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1014	34	2	3.47	2059868903	2054283	87.09	944	1050	944	1274	686	980	1002.75	0.52	-35361	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	742	-10.79	0.75	12	2.81	-94.00	1360.00	1197	20231110	-15.29	690	20230103	46.96	1197	-15.29	20231110	690	46.96	20230103	1197	-15.29	20231110	690	46.96	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
86	20231116	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	977	-3	5	-0.31	672177283	694915	29.46	944	985	944	1274	686	980	967.23	0.52	70011	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	715	-10.39	0.72	12	0.95	-94.00	1360.00	1197	20231110	-18.38	690	20230103	41.59	1197	-18.38	20231110	690	41.59	20230103	1197	-18.38	20231110	690	41.59	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
87	20231116	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	969	-11	5	-1.12	524492746	543297	23.03	944	985	944	1274	686	980	965.31	0.52	35994	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	709	-10.31	0.71	12	0.74	-94.00	1360.00	1197	20231110	-19.05	690	20230103	40.43	1197	-19.05	20231110	690	40.43	20230103	1197	-19.05	20231110	690	40.43	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
88	20231116	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	965	-15	5	-1.53	170783430	179497	7.61	944	966	944	1274	686	980	951.00	0.52	32515	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	706	-10.27	0.71	12	0.25	-94.00	1360.00	1197	20231110	-19.38	690	20230103	39.86	1197	-19.38	20231110	690	39.86	20230103	1197	-19.38	20231110	690	39.86	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
89	20231116	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	980	0	3	0.00	0	0	0.00	0	0	0	1274	686	980	0.00	0.52	0	1053	1016	944	907	835	1035	926	146	294	200	660	1	1	73175379	717	-10.43	0.72	12	0.00	-94.00	1360.00	1197	20231110	-18.13	690	20230103	42.03	1197	-18.13	20231110	690	42.03	20230103	1197	-18.13	20231110	690	42.03	20230103	1.14	N	033540	200	146 억	383228	N	N	N	N
90	20231115	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	980	15	2	1.55	2215568962	2343484	48.29	917	981	872	1254	676	965	945.40	0.26	182799	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	717	-10.43	0.72	12	3.20	-94.00	1360.00	1197	20231110	-18.13	690	20230103	42.03	1197	-18.13	20231110	690	42.03	20230103	1197	-18.13	20231110	690	42.03	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
91	20231115	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	957	-8	5	-0.83	2086587793	2210314	45.54	917	981	872	1254	676	965	944.00	0.26	176193	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	700	-10.18	0.70	12	3.02	-94.00	1360.00	1197	20231110	-20.05	690	20230103	38.70	1197	-20.05	20231110	690	38.70	20230103	1197	-20.05	20231110	690	38.70	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
92	20231115	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	950	-15	5	-1.55	1962411487	2080123	42.86	917	981	872	1254	676	965	943.39	0.26	163976	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	695	-10.11	0.70	12	2.84	-94.00	1360.00	1197	20231110	-20.63	690	20230103	37.68	1197	-20.63	20231110	690	37.68	20230103	1197	-20.63	20231110	690	37.68	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
93	20231115	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	964	-1	5	-0.10	1837842324	1949766	40.17	917	981	872	1254	676	965	942.57	0.26	146248	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	705	-10.26	0.71	12	2.66	-94.00	1360.00	1197	20231110	-19.47	690	20230103	39.71	1197	-19.47	20231110	690	39.71	20230103	1197	-19.47	20231110	690	39.71	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
94	20231115	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	971	6	2	0.62	1759965269	1869171	38.51	917	981	872	1254	676	965	941.55	0.26	136703	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	711	-10.33	0.71	12	2.55	-94.00	1360.00	1197	20231110	-18.88	690	20230103	40.72	1197	-18.88	20231110	690	40.72	20230103	1197	-18.88	20231110	690	40.72	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
95	20231115	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	968	3	2	0.31	1635960287	1741311	35.88	917	981	872	1254	676	965	939.47	0.26	97389	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	708	-10.30	0.71	12	2.38	-94.00	1360.00	1197	20231110	-19.13	690	20230103	40.29	1197	-19.13	20231110	690	40.29	20230103	1197	-19.13	20231110	690	40.29	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
96	20231115	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	973	8	2	0.83	1482288138	1582392	32.60	917	981	872	1254	676	965	936.70	0.26	88885	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	712	-10.35	0.72	12	2.16	-94.00	1360.00	1197	20231110	-18.71	690	20230103	41.01	1197	-18.71	20231110	690	41.01	20230103	1197	-18.71	20231110	690	41.01	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
97	20231115	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	948	-17	5	-1.76	657980763	718358	14.80	917	955	872	1254	676	965	915.80	0.26	6948	1091	1027	996	932	901	1012	917	146	289	200	650	1	1	73175379	694	-10.09	0.70	12	0.98	-94.00	1360.00	1197	20231110	-20.80	690	20230103	37.39	1197	-20.80	20231110	690	37.39	20230103	1197	-20.80	20231110	690	37.39	20230103	1.07	N	033540	200	146 억	186980	N	N	N	N
98	20231114	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	965	-15	5	-1.53	4716905792	4723553	48.86	980	1060	965	1274	686	980	998.74	0.63	-335654	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	706	-10.27	0.71	12	6.46	-94.00	1360.00	1197	20231110	-19.38	690	20230103	39.86	1197	-19.38	20231110	690	39.86	20230103	1197	-19.38	20231110	690	39.86	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
99	20231114	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	983	3	2	0.31	4447537328	4446516	46.00	980	1060	969	1274	686	980	1000.23	0.63	-322471	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	719	-10.46	0.72	12	6.08	-94.00	1360.00	1197	20231110	-17.88	690	20230103	42.46	1197	-17.88	20231110	690	42.46	20230103	1197	-17.88	20231110	690	42.46	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
100	20231114	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	996	16	2	1.63	4157440169	4152840	42.96	980	1060	969	1274	686	980	1001.11	0.63	-320732	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	729	-10.60	0.73	12	5.68	-94.00	1360.00	1197	20231110	-16.79	690	20230103	44.35	1197	-16.79	20231110	690	44.35	20230103	1197	-16.79	20231110	690	44.35	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
101	20231114	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1003	23	2	2.35	3927789578	3922586	40.58	980	1060	969	1274	686	980	1001.33	0.63	-326006	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	734	-10.67	0.74	12	5.36	-94.00	1360.00	1197	20231110	-16.21	690	20230103	45.36	1197	-16.21	20231110	690	45.36	20230103	1197	-16.21	20231110	690	45.36	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
102	20231114	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1008	28	2	2.86	3367824930	3368113	34.84	980	1060	969	1274	686	980	999.92	0.63	-211855	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	738	-10.72	0.74	12	4.60	-94.00	1360.00	1197	20231110	-15.79	690	20230103	46.09	1197	-15.79	20231110	690	46.09	20230103	1197	-15.79	20231110	690	46.09	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
103	20231114	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	994	14	2	1.43	2877652476	2881577	29.81	980	1060	969	1274	686	980	998.64	0.63	-217263	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	727	-10.57	0.73	12	3.94	-94.00	1360.00	1197	20231110	-16.96	690	20230103	44.06	1197	-16.96	20231110	690	44.06	20230103	1197	-16.96	20231110	690	44.06	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
104	20231114	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1005	25	2	2.55	2601766124	2605462	26.95	980	1060	969	1274	686	980	998.58	0.63	-244076	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	735	-10.69	0.74	12	3.56	-94.00	1360.00	1197	20231110	-16.04	690	20230103	45.65	1197	-16.04	20231110	690	45.65	20230103	1197	-16.04	20231110	690	45.65	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
105	20231114	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	998	18	2	1.84	1191457610	1175916	12.16	980	1060	980	1274	686	980	1013.22	0.63	-73093	1140	1060	1020	940	900	1040	920	146	294	200	660	1	1	73175379	730	-10.62	0.73	12	1.61	-94.00	1360.00	1197	20231110	-16.62	690	20230103	44.64	1197	-16.62	20231110	690	44.64	20230103	1197	-16.62	20231110	690	44.64	20230103	0.98	N	033540	200	146 억	464157	N	N	N	N
106	20231113	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	980	-95	5	-8.84	10083722135	9588103	13.41	1074	1100	980	1397	753	1075	1051.73	0.52	105061	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	717	-10.43	0.72	12	13.10	-94.00	1360.00	1197	20231110	-18.13	690	20230103	42.03	1197	-18.13	20231110	690	42.03	20230103	1197	-18.13	20231110	690	42.03	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
107	20231113	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1029	-46	5	-4.28	9363512165	8863664	12.40	1074	1100	982	1397	753	1075	1056.32	0.52	99848	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	753	-10.95	0.76	12	12.11	-94.00	1360.00	1197	20231110	-14.04	690	20230103	49.13	1197	-14.04	20231110	690	49.13	20230103	1197	-14.04	20231110	690	49.13	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
108	20231113	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1018	-57	5	-5.30	8537793280	8061411	11.27	1074	1100	982	1397	753	1075	1059.03	0.52	78013	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	745	-10.83	0.75	12	11.02	-94.00	1360.00	1197	20231110	-14.95	690	20230103	47.54	1197	-14.95	20231110	690	47.54	20230103	1197	-14.95	20231110	690	47.54	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
109	20231113	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1051	-24	5	-2.23	7422165500	6969516	9.75	1074	1100	1039	1397	753	1075	1064.90	0.52	-15787	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	769	-11.18	0.77	12	9.52	-94.00	1360.00	1197	20231110	-12.20	690	20230103	52.32	1197	-12.20	20231110	690	52.32	20230103	1197	-12.20	20231110	690	52.32	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
110	20231113	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1050	-25	5	-2.33	6831357643	6412398	8.97	1074	1100	1039	1397	753	1075	1065.29	0.52	-5840	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	768	-11.17	0.77	12	8.76	-94.00	1360.00	1197	20231110	-12.28	690	20230103	52.17	1197	-12.28	20231110	690	52.17	20230103	1197	-12.28	20231110	690	52.17	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
111	20231113	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1048	-27	5	-2.51	5180048027	4864478	6.80	1074	1100	1039	1397	753	1075	1064.80	0.52	46558	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	767	-11.15	0.77	12	6.65	-94.00	1360.00	1197	20231110	-12.45	690	20230103	51.88	1197	-12.45	20231110	690	51.88	20230103	1197	-12.45	20231110	690	51.88	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
112	20231113	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1049	-26	5	-2.42	4582755693	4293966	6.01	1074	1100	1039	1397	753	1075	1067.19	0.52	11251	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	768	-11.16	0.77	12	5.87	-94.00	1360.00	1197	20231110	-12.36	690	20230103	52.03	1197	-12.36	20231110	690	52.03	20230103	1197	-12.36	20231110	690	52.03	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
113	20231113	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1067	-8	5	-0.74	826387204	771880	1.08	1074	1084	1064	1397	753	1075	1070.42	0.52	-6937	1347	1211	1061	925	775	1279	993	146	322	200	730	1	1	73175379	781	-11.35	0.78	12	1.05	-94.00	1360.00	1197	20231110	-10.86	690	20230103	54.64	1197	-10.86	20231110	690	54.64	20230103	1197	-10.86	20231110	690	54.64	20230103	0.85	N	033540	200	146 억	383935	N	N	N	N
114	20231110	160423	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	1075	120	2	12.57	77491685947	71051287	182.66	930	1197	911	1241	669	955	1090.66	0.11	306990	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	787	-11.44	0.79	12	97.10	-94.00	1360.00	1197	20231110	-10.19	690	20230103	55.80	1197	-10.19	20231110	690	55.80	20230103	1197	-10.19	20231110	690	55.80	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
115	20231110	150412	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	1105	150	2	15.71	73516681265	67380500	173.23	930	1197	911	1241	669	955	1091.07	0.11	296025	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	809	-11.76	0.81	12	92.08	-94.00	1360.00	1197	20231110	-7.69	690	20230103	60.14	1197	-7.69	20231110	690	60.14	20230103	1197	-7.69	20231110	690	60.14	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
116	20231110	140408	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	1174	219	2	22.93	59138758192	54647681	140.49	930	1197	911	1241	669	955	1082.19	0.11	304652	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	859	-12.49	0.86	12	74.68	-94.00	1360.00	1197	20231110	-1.92	690	20230103	70.14	1197	-1.92	20231110	690	70.14	20230103	1197	-1.92	20231110	690	70.14	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
117	20231110	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1060	105	2	10.99	30684661364	29882814	76.83	930	1096	911	1241	669	955	1026.84	0.11	314619	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	776	-11.28	0.78	12	40.84	-94.00	1360.00	1151	20230509	-7.91	690	20230103	53.62	1151	-7.91	20230509	690	53.62	20230103	1151	-7.91	20230509	690	53.62	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
118	20231110	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	957	2	2	0.21	7188923582	7547746	19.40	930	998	911	1241	669	955	952.46	0.11	357276	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	700	-10.18	0.70	12	10.31	-94.00	1360.00	1151	20230509	-16.85	690	20230103	38.70	1151	-16.85	20230509	690	38.70	20230103	1151	-16.85	20230509	690	38.70	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
119	20231110	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	926	-29	5	-3.04	4911483948	5187683	13.34	930	989	911	1241	669	955	946.76	0.11	341364	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	678	-9.85	0.68	12	7.09	-94.00	1360.00	1151	20230509	-19.55	690	20230103	34.20	1151	-19.55	20230509	690	34.20	20230103	1151	-19.55	20230509	690	34.20	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
120	20231110	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	933	-22	5	-2.30	3561860335	3764963	9.68	930	989	911	1241	669	955	946.05	0.11	355389	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	683	-9.93	0.69	12	5.15	-94.00	1360.00	1151	20230509	-18.94	690	20230103	35.22	1151	-18.94	20230509	690	35.22	20230103	1151	-18.94	20230509	690	35.22	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
121	20231110	090402	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	921	-34	5	-3.56	606304929	651802	1.68	930	950	911	1241	669	955	930.11	0.11	48765	1191	1073	944	826	697	1132	885	146	286	200	640	1	1	73175379	674	-9.80	0.68	12	0.89	-94.00	1360.00	1151	20230509	-19.98	690	20230103	33.48	1151	-19.98	20230509	690	33.48	20230103	1151	-19.98	20230509	690	33.48	20230103	0.84	N	033540	200	146 억	76861	N	N	N	N
122	20231109	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	955	138	2	16.89	37337963340	38381887	30794.45	815	1062	815	1062	572	817	972.83	0.43	-240110	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	699	-10.16	0.70	12	52.45	-94.00	1360.00	1151	20230509	-17.03	690	20230103	38.41	1151	-17.03	20230509	690	38.41	20230103	1151	-17.03	20230509	690	38.41	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
123	20231109	150400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1030	213	2	26.07	29515603065	30443858	24425.63	815	1062	815	1062	572	817	969.51	0.43	-228177	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	754	-10.96	0.76	12	41.60	-94.00	1360.00	1151	20230509	-10.51	690	20230103	49.28	1151	-10.51	20230509	690	49.28	20230103	1151	-10.51	20230509	690	49.28	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
124	20231109	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	870	53	2	6.49	14883515693	15933456	12783.68	815	1020	815	1062	572	817	934.10	0.43	-230790	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	637	-9.26	0.64	12	21.77	-94.00	1360.00	1151	20230509	-24.41	690	20230103	26.09	1151	-24.41	20230509	690	26.09	20230103	1151	-24.41	20230509	690	26.09	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
125	20231109	130400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	878	61	2	7.47	12859031815	13688461	10982.49	815	1020	815	1062	572	817	939.41	0.43	-220115	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	642	-9.34	0.65	12	18.71	-94.00	1360.00	1151	20230509	-23.72	690	20230103	27.25	1151	-23.72	20230509	690	27.25	20230103	1151	-23.72	20230509	690	27.25	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
126	20231109	120401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	899	82	2	10.04	11661630499	12334138	9895.89	815	1020	815	1062	572	817	945.48	0.43	-217274	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	658	-9.56	0.66	12	16.86	-94.00	1360.00	1151	20230509	-21.89	690	20230103	30.29	1151	-21.89	20230509	690	30.29	20230103	1151	-21.89	20230509	690	30.29	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
127	20231109	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	983	166	2	20.32	3480607663	3735735	2997.24	815	983	815	1062	572	817	931.71	0.43	-87505	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	719	-10.46	0.72	12	5.11	-94.00	1360.00	1151	20230509	-14.60	690	20230103	42.46	1151	-14.60	20230509	690	42.46	20230103	1151	-14.60	20230509	690	42.46	20230103	0.84	N	033540	200	146 억	316608	Y	N	N	N
128	20231109	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	827	10	2	1.22	128348588	152538	122.38	815	856	815	1062	572	817	841.42	0.43	5441	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	605	-8.80	0.61	12	0.21	-94.00	1360.00	1151	20230509	-28.15	690	20230103	19.86	1151	-28.15	20230509	690	19.86	20230103	1151	-28.15	20230509	690	19.86	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
129	20231109	090358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	840	23	2	2.82	11063249	13256	10.64	815	840	815	1062	572	817	834.58	0.43	-654	846	831	815	800	784	839	808	146	245	200	550	1	1	73175379	615	-8.94	0.62	12	0.02	-94.00	1360.00	1151	20230509	-27.02	690	20230103	21.74	1151	-27.02	20230509	690	21.74	20230103	1151	-27.02	20230509	690	21.74	20230103	0.84	N	033540	200	146 억	316608	N	N	N	N
130	20231108	160356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	817	11	2	1.36	101660787	124602	184.20	800	830	799	1047	565	806	815.88	0.42	9702	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	598	-8.69	0.60	12	0.17	-94.00	1360.00	1151	20230509	-29.02	690	20230103	18.41	1151	-29.02	20230509	690	18.41	20230103	1151	-29.02	20230509	690	18.41	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
131	20231108	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	815	9	2	1.12	100386011	123040	181.89	800	830	799	1047	565	806	815.88	0.42	9125	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	596	-8.67	0.60	12	0.17	-94.00	1360.00	1151	20230509	-29.19	690	20230103	18.12	1151	-29.19	20230509	690	18.12	20230103	1151	-29.19	20230509	690	18.12	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
132	20231108	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	12	2	1.49	97686855	119734	177.00	800	830	799	1047	565	806	815.87	0.42	8677	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	599	-8.70	0.60	12	0.16	-94.00	1360.00	1151	20230509	-28.93	690	20230103	18.55	1151	-28.93	20230509	690	18.55	20230103	1151	-28.93	20230509	690	18.55	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
133	20231108	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	819	13	2	1.61	90892769	111423	164.71	800	830	799	1047	565	806	815.75	0.42	6693	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	599	-8.71	0.60	12	0.15	-94.00	1360.00	1151	20230509	-28.84	690	20230103	18.70	1151	-28.84	20230509	690	18.70	20230103	1151	-28.84	20230509	690	18.70	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
134	20231108	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	818	12	2	1.49	86520500	106080	156.82	800	830	799	1047	565	806	815.62	0.42	7068	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	599	-8.70	0.60	12	0.14	-94.00	1360.00	1151	20230509	-28.93	690	20230103	18.55	1151	-28.93	20230509	690	18.55	20230103	1151	-28.93	20230509	690	18.55	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
135	20231108	110356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	820	14	2	1.74	66849028	82236	121.57	800	820	799	1047	565	806	812.89	0.42	6981	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	600	-8.72	0.60	12	0.11	-94.00	1360.00	1151	20230509	-28.76	690	20230103	18.84	1151	-28.76	20230509	690	18.84	20230103	1151	-28.76	20230509	690	18.84	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
136	20231108	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	812	6	2	0.74	37578671	46378	68.56	800	819	799	1047	565	806	810.27	0.42	3302	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	594	-8.64	0.60	12	0.06	-94.00	1360.00	1151	20230509	-29.45	690	20230103	17.68	1151	-29.45	20230509	690	17.68	20230103	1151	-29.45	20230509	690	17.68	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
137	20231108	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	804	-2	5	-0.25	440477	550	0.81	800	804	799	1047	565	806	800.87	0.42	47	832	819	808	795	784	825	801	146	241	200	540	1	1	73175379	588	-8.55	0.59	12	0.00	-94.00	1360.00	1151	20230509	-30.15	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1151	-30.15	20230509	690	16.52	20230103	0.78	N	033540	200	146 억	307146	N	N	N	N
138	20231107	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	806	1	2	0.12	54608709	67646	36.69	800	821	797	1046	564	805	807.27	0.43	-6174	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	590	-8.57	0.59	12	0.09	-94.00	1360.00	1151	20230509	-29.97	690	20230103	16.81	1151	-29.97	20230509	690	16.81	20230103	1151	-29.97	20230509	690	16.81	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
139	20231107	150357	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	805	0	3	0.00	54366611	67345	36.52	800	821	797	1046	564	805	807.29	0.43	-6180	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	589	-8.56	0.59	12	0.09	-94.00	1360.00	1151	20230509	-30.06	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1151	-30.06	20230509	690	16.67	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
140	20231107	140400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	797	-8	5	-0.99	52941803	65573	35.56	800	821	797	1046	564	805	807.37	0.43	-6249	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	583	-8.48	0.59	12	0.09	-94.00	1360.00	1151	20230509	-30.76	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1151	-30.76	20230509	690	15.51	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
141	20231107	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	801	-4	5	-0.50	45579935	56375	30.57	800	821	797	1046	564	805	808.51	0.43	-6383	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	586	-8.52	0.59	12	0.08	-94.00	1360.00	1151	20230509	-30.41	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1151	-30.41	20230509	690	16.09	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
142	20231107	120354	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	804	-1	5	-0.12	39495354	48785	26.46	800	821	797	1046	564	805	809.58	0.43	-5172	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	588	-8.55	0.59	12	0.07	-94.00	1360.00	1151	20230509	-30.15	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1151	-30.15	20230509	690	16.52	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
143	20231107	110356	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	805	0	3	0.00	38698160	47793	25.92	800	821	797	1046	564	805	809.70	0.43	-4700	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	589	-8.56	0.59	12	0.07	-94.00	1360.00	1151	20230509	-30.06	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1151	-30.06	20230509	690	16.67	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
144	20231107	100400	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	812	7	2	0.87	34828429	42990	23.31	800	821	797	1046	564	805	810.15	0.43	-5116	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	594	-8.64	0.60	12	0.06	-94.00	1360.00	1151	20230509	-29.45	690	20230103	17.68	1151	-29.45	20230509	690	17.68	20230103	1151	-29.45	20230509	690	17.68	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
145	20231107	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	804	-1	5	-0.12	9456529	11827	6.41	800	804	797	1046	564	805	799.57	0.43	-1407	842	823	800	781	758	833	791	146	241	200	540	1	1	73175379	588	-8.55	0.59	12	0.02	-94.00	1360.00	1151	20230509	-30.15	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1151	-30.15	20230509	690	16.52	20230103	0.79	N	033540	200	146 억	313077	N	N	N	N
146	20231106	160348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	805	27	2	3.47	148229349	184394	404.96	777	819	777	1011	545	778	803.87	0.43	-4307	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	589	-8.56	0.59	12	0.25	-94.00	1360.00	1151	20230509	-30.06	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1151	-30.06	20230509	690	16.67	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
147	20231106	150350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	807	29	2	3.73	124715801	155136	340.70	777	819	777	1011	545	778	803.91	0.43	-1922	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	591	-8.59	0.59	12	0.21	-94.00	1360.00	1151	20230509	-29.89	690	20230103	16.96	1151	-29.89	20230509	690	16.96	20230103	1151	-29.89	20230509	690	16.96	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
148	20231106	140348	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	808	30	2	3.86	121976442	151743	333.25	777	819	777	1011	545	778	803.84	0.43	-2931	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	591	-8.60	0.59	12	0.21	-94.00	1360.00	1151	20230509	-29.80	690	20230103	17.10	1151	-29.80	20230509	690	17.10	20230103	1151	-29.80	20230509	690	17.10	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
149	20231106	130353	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	803	25	2	3.21	97490625	121317	266.43	777	819	777	1011	545	778	803.60	0.43	-8044	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	588	-8.54	0.59	12	0.17	-94.00	1360.00	1151	20230509	-30.23	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1151	-30.23	20230509	690	16.38	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
150	20231106	120351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	807	29	2	3.73	83453432	103874	228.12	777	819	777	1011	545	778	803.41	0.43	-10651	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	591	-8.59	0.59	12	0.14	-94.00	1360.00	1151	20230509	-29.89	690	20230103	16.96	1151	-29.89	20230509	690	16.96	20230103	1151	-29.89	20230509	690	16.96	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
151	20231106	110351	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	803	25	2	3.21	64194092	79962	175.61	777	819	777	1011	545	778	802.81	0.43	-10659	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	588	-8.54	0.59	12	0.11	-94.00	1360.00	1151	20230509	-30.23	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1151	-30.23	20230509	690	16.38	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
152	20231106	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	803	25	2	3.21	57834672	72047	158.23	777	819	777	1011	545	778	802.74	0.43	-10644	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	588	-8.54	0.59	12	0.10	-94.00	1360.00	1151	20230509	-30.23	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1151	-30.23	20230509	690	16.38	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
153	20231106	090352	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	800	22	2	2.83	10091277	12710	27.91	777	800	777	1011	545	778	793.96	0.43	-1314	789	783	774	768	759	786	771	146	233	200	520	1	1	73175379	585	-8.51	0.59	12	0.02	-94.00	1360.00	1151	20230509	-30.50	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1151	-30.50	20230509	690	15.94	20230103	0.86	N	033540	200	146 억	317627	N	N	N	N
154	20231103	160345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	778	7	2	0.91	34725339	44934	41.33	771	780	765	1002	540	771	772.81	0.45	-9176	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	569	-8.28	0.57	12	0.06	-94.00	1360.00	1151	20230509	-32.41	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1151	-32.41	20230509	690	12.75	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
155	20231103	150347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	6	2	0.78	34013659	44018	40.49	771	780	765	1002	540	771	772.72	0.45	-9425	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	569	-8.27	0.57	12	0.06	-94.00	1360.00	1151	20230509	-32.49	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1151	-32.49	20230509	690	12.61	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
156	20231103	140347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	8	2	1.04	31262830	40469	37.22	771	780	765	1002	540	771	772.51	0.45	-10595	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	570	-8.29	0.57	12	0.06	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
157	20231103	130345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	773	2	2	0.26	27916109	36151	33.25	771	780	765	1002	540	771	772.21	0.45	-11818	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	566	-8.22	0.57	12	0.05	-94.00	1360.00	1151	20230509	-32.84	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1151	-32.84	20230509	690	12.03	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
158	20231103	120344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	8	2	1.04	24501259	31737	29.19	771	780	765	1002	540	771	772.01	0.45	-9032	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	570	-8.29	0.57	12	0.04	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
159	20231103	110349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	6	2	0.78	23183618	30046	27.63	771	780	765	1002	540	771	771.60	0.45	-8512	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	569	-8.27	0.57	12	0.04	-94.00	1360.00	1151	20230509	-32.49	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1151	-32.49	20230509	690	12.61	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
160	20231103	100343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	773	2	2	0.26	11342086	14696	13.52	771	780	771	1002	540	771	771.78	0.45	-1796	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	566	-8.22	0.57	12	0.02	-94.00	1360.00	1151	20230509	-32.84	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1151	-32.84	20230509	690	12.03	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
161	20231103	090343	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	780	9	2	1.17	160404	208	0.19	771	780	771	1002	540	771	771.17	0.45	-194	809	790	780	761	751	785	756	146	231	200	520	1	1	73175379	571	-8.30	0.57	12	0.00	-94.00	1360.00	1151	20230509	-32.23	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1151	-32.23	20230509	690	13.04	20230103	0.91	N	033540	200	146 억	326803	N	N	N	N
162	20231102	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	771	-17	5	-2.16	84463749	108714	110.58	799	799	770	1024	552	788	776.94	0.47	-18610	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	564	-8.20	0.57	12	0.15	-94.00	1360.00	1151	20230509	-33.01	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1151	-33.01	20230509	690	11.74	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
163	20231102	150347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	775	-13	5	-1.65	75546065	97180	98.85	799	799	770	1024	552	788	777.38	0.47	-10098	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	567	-8.24	0.57	12	0.13	-94.00	1360.00	1151	20230509	-32.67	690	20230103	12.32	1151	-32.67	20230509	690	12.32	20230103	1151	-32.67	20230509	690	12.32	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
164	20231102	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	776	-12	5	-1.52	62481304	80287	81.66	799	799	773	1024	552	788	778.22	0.47	-2261	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	568	-8.26	0.57	12	0.11	-94.00	1360.00	1151	20230509	-32.58	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1151	-32.58	20230509	690	12.46	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
165	20231102	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	-9	5	-1.14	55431855	71208	72.43	799	799	773	1024	552	788	778.45	0.47	-1736	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	570	-8.29	0.57	12	0.10	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
166	20231102	120342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	-9	5	-1.14	37540313	48212	49.04	799	799	773	1024	552	788	778.65	0.47	99	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	570	-8.29	0.57	12	0.07	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
167	20231102	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	777	-11	5	-1.40	29904450	38393	39.05	799	799	773	1024	552	788	778.90	0.47	1153	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	569	-8.27	0.57	12	0.05	-94.00	1360.00	1151	20230509	-32.49	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1151	-32.49	20230509	690	12.61	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
168	20231102	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	782	-6	5	-0.76	14508196	18551	18.87	799	799	777	1024	552	788	782.07	0.47	-543	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	572	-8.32	0.57	12	0.03	-94.00	1360.00	1151	20230509	-32.06	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1151	-32.06	20230509	690	13.33	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
169	20231102	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	789	1	2	0.13	1181310	1490	1.52	799	799	789	1024	552	788	792.83	0.47	-106	826	806	788	768	750	817	779	146	236	200	530	1	1	73175379	577	-8.39	0.58	12	0.00	-94.00	1360.00	1151	20230509	-31.45	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1151	-31.45	20230509	690	14.35	20230103	0.92	N	033540	200	146 억	345413	N	N	N	N
170	20231101	160342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	788	7	2	0.90	76781147	98303	87.70	781	808	770	1015	547	781	781.07	0.47	439	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	577	-8.38	0.58	12	0.13	-94.00	1360.00	1151	20230509	-31.54	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1151	-31.54	20230509	690	14.20	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
171	20231101	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	-2	5	-0.26	74805708	95781	85.45	781	808	770	1015	547	781	781.01	0.47	970	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	570	-8.29	0.57	12	0.13	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
172	20231101	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	-2	5	-0.26	60585092	77339	69.00	781	808	770	1015	547	781	783.37	0.47	7225	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	570	-8.29	0.57	12	0.11	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
173	20231101	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	780	-1	5	-0.13	59104716	75427	67.30	781	808	778	1015	547	781	783.60	0.47	7225	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	571	-8.30	0.57	12	0.10	-94.00	1360.00	1151	20230509	-32.23	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1151	-32.23	20230509	690	13.04	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
174	20231101	120347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	787	6	2	0.77	30871222	39284	35.05	781	808	778	1015	547	781	785.85	0.47	-1373	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	576	-8.37	0.58	12	0.05	-94.00	1360.00	1151	20230509	-31.62	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1151	-31.62	20230509	690	14.06	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
175	20231101	110349	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	795	14	2	1.79	29493719	37534	33.49	781	808	778	1015	547	781	785.79	0.47	-1366	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	582	-8.46	0.58	12	0.05	-94.00	1360.00	1151	20230509	-30.93	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1151	-30.93	20230509	690	15.22	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
176	20231101	100345	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	779	-2	5	-0.26	17920098	22992	20.51	781	781	778	1015	547	781	779.41	0.47	217	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	570	-8.29	0.57	12	0.03	-94.00	1360.00	1151	20230509	-32.32	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1151	-32.32	20230509	690	12.90	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N
177	20231101	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	780	-1	5	-0.13	63957	82	0.07	781	781	778	1015	547	781	779.96	0.47	-69	799	790	785	776	771	787	773	146	234	200	530	1	1	73175379	571	-8.30	0.57	12	0.00	-94.00	1360.00	1151	20230509	-32.23	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1151	-32.23	20230509	690	13.04	20230103	0.94	N	033540	200	146 억	344859	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History