KissMeData/041440/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	442756970	71530	61.08	6190	6260	6130	8070	4350	6210	6189.78	0.80	881	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1118	10.43	0.62	12	0.40	598.00	10015.00	9680	20221205	-35.54	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9680	-35.54	20221205	5810	7.40	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
3	20231130	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	10	2	0.16	414713810	67029	57.24	6190	6230	6130	8070	4350	6210	6187.04	0.80	1350	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1114	10.40	0.62	12	0.37	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
4	20231130	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	20	2	0.32	306758770	49629	42.38	6190	6230	6130	8070	4350	6210	6180.97	0.80	1962	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1116	10.42	0.62	12	0.28	598.00	10015.00	9680	20221205	-35.64	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9680	-35.64	20221205	5810	7.23	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
5	20231130	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	0	3	0.00	249456740	40410	34.51	6190	6210	6130	8070	4350	6210	6173.04	0.80	2675	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1113	10.38	0.62	12	0.23	598.00	10015.00	9680	20221205	-35.85	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
6	20231130	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-20	5	-0.32	194520650	31540	26.93	6190	6210	6130	8070	4350	6210	6167.27	0.80	4325	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1109	10.35	0.62	12	0.18	598.00	10015.00	9680	20221205	-36.05	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9680	-36.05	20221205	5810	6.54	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
7	20231130	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-20	5	-0.32	156297800	25353	21.65	6190	6210	6130	8070	4350	6210	6164.66	0.80	4827	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1109	10.35	0.62	12	0.14	598.00	10015.00	9680	20221205	-36.05	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	9680	-36.05	20221205	5810	6.54	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
8	20231130	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-60	5	-0.97	112050040	18197	15.54	6190	6190	6130	8070	4350	6210	6157.28	0.80	4499	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1102	10.28	0.61	12	0.10	598.00	10015.00	9680	20221205	-36.47	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	9680	-36.47	20221205	5810	5.85	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
9	20231130	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-50	5	-0.81	19403560	3150	2.69	6190	6190	6130	8070	4350	6210	6157.99	0.80	1018	6370	6290	6210	6130	6050	6250	6090	90	1860	500	4590	10	1	17915944	1104	10.30	0.62	12	0.02	598.00	10015.00	9680	20221205	-36.36	5810	20231113	6.02	9420	-34.61	20230215	5810	6.02	20231113	9680	-36.36	20221205	5810	6.02	20231113	5.59	N	041440	500	89 억	143774	N	N	2	N	N
10	20231129	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-50	5	-0.80	712091920	115123	108.93	6280	6290	6130	8130	4390	6260	6185.28	0.93	-22146	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1113	10.38	0.62	12	0.64	598.00	10015.00	9680	20221205	-35.85	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.49	N	041440	500	89 억	165921	N	N	2	N	N
11	20231129	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-40	5	-0.64	664738890	107476	101.69	6280	6290	6130	8130	4390	6260	6184.77	0.93	-22278	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1114	10.40	0.62	12	0.60	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
12	20231129	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-60	5	-0.96	504906970	81659	77.26	6280	6290	6130	8130	4390	6260	6182.81	0.93	-21207	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1111	10.37	0.62	12	0.46	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
13	20231129	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-50	5	-0.80	446472630	72237	68.35	6280	6290	6130	8130	4390	6260	6180.31	0.93	-18555	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1113	10.38	0.62	12	0.40	598.00	10015.00	9680	20221205	-35.85	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
14	20231129	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-60	5	-0.96	406915910	65870	62.32	6280	6290	6130	8130	4390	6260	6177.16	0.93	-16708	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1111	10.37	0.62	12	0.37	598.00	10015.00	9680	20221205	-35.95	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
15	20231129	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-80	5	-1.28	335994610	54402	51.47	6280	6290	6130	8130	4390	6260	6175.65	0.93	-17629	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1107	10.33	0.62	12	0.30	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9680	-36.16	20221205	5810	6.37	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
16	20231129	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-80	5	-1.28	271598160	43988	41.62	6280	6290	6130	8130	4390	6260	6173.74	0.93	-17110	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1107	10.33	0.62	12	0.25	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9680	-36.16	20221205	5810	6.37	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
17	20231129	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-50	5	-0.80	43157390	6912	6.54	6280	6290	6210	8130	4390	6260	6243.05	0.93	-4550	6320	6290	6240	6210	6160	6305	6225	90	1870	500	4630	10	1	17915944	1113	10.38	0.62	12	0.04	598.00	10015.00	9680	20221205	-35.85	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.49	N	041440	500	89 억	165921	N	N	0	N	N
18	20231128	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	20	2	0.32	653565260	104962	65.86	6200	6270	6190	8110	4370	6240	6226.67	0.92	1067	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1122	10.47	0.63	12	0.59	598.00	10015.00	9680	20221205	-35.33	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9680	-35.33	20221205	5810	7.75	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
19	20231128	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-20	5	-0.32	495619380	79578	49.93	6200	6270	6190	8110	4370	6240	6228.10	0.92	1593	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1114	10.40	0.62	12	0.44	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
20	20231128	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	0	3	0.00	423234700	67954	42.64	6200	6270	6190	8110	4370	6240	6228.25	0.92	2136	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1118	10.43	0.62	12	0.38	598.00	10015.00	9680	20221205	-35.54	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9680	-35.54	20221205	5810	7.40	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
21	20231128	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-10	5	-0.16	348827380	56037	35.16	6200	6270	6190	8110	4370	6240	6224.95	0.92	2321	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1116	10.42	0.62	12	0.31	598.00	10015.00	9680	20221205	-35.64	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9680	-35.64	20221205	5810	7.23	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
22	20231128	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-10	5	-0.16	322963730	51884	32.56	6200	6270	6190	8110	4370	6240	6224.73	0.92	3659	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1116	10.42	0.62	12	0.29	598.00	10015.00	9680	20221205	-35.64	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	9680	-35.64	20221205	5810	7.23	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
23	20231128	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-20	5	-0.32	272640920	43801	27.48	6200	6270	6190	8110	4370	6240	6224.54	0.92	3690	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1114	10.40	0.62	12	0.24	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
24	20231128	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-20	5	-0.32	213474500	34287	21.51	6200	6270	6190	8110	4370	6240	6226.11	0.92	1721	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1114	10.40	0.62	12	0.19	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
25	20231128	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-30	5	-0.48	20359770	3287	2.06	6200	6210	6190	8110	4370	6240	6194.03	0.92	856	6440	6340	6250	6150	6060	6295	6105	90	1870	500	4610	10	1	17915944	1113	10.38	0.62	12	0.02	598.00	10015.00	9680	20221205	-35.85	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.46	N	041440	500	89 억	164854	N	N	3	N	N
26	20231127	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	-40	5	-0.64	974308670	156347	87.92	6280	6350	6160	8160	4400	6280	6231.47	0.93	-882	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1118	10.43	0.62	12	0.87	598.00	10015.00	9680	20221205	-35.54	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9680	-35.54	20221205	5810	7.40	20231113	5.44	N	041440	500	89 억	165725	N	N	3	N	N
27	20231127	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-100	5	-1.59	822747420	131971	74.21	6280	6350	6160	8160	4400	6280	6234.30	0.93	868	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1107	10.33	0.62	12	0.74	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9680	-36.16	20221205	5810	6.37	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
28	20231127	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-110	5	-1.75	721538120	115612	65.02	6280	6350	6160	8160	4400	6280	6241.03	0.93	-2019	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1105	10.32	0.62	12	0.65	598.00	10015.00	9680	20221205	-36.26	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	9680	-36.26	20221205	5810	6.20	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
29	20231127	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-100	5	-1.59	667746680	106913	60.12	6280	6350	6160	8160	4400	6280	6245.70	0.93	-2956	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1107	10.33	0.62	12	0.60	598.00	10015.00	9680	20221205	-36.16	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	9680	-36.16	20221205	5810	6.37	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
30	20231127	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-60	5	-0.96	509739390	81361	45.75	6280	6350	6220	8160	4400	6280	6265.16	0.93	-2406	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1114	10.40	0.62	12	0.45	598.00	10015.00	9680	20221205	-35.74	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
31	20231127	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	-20	5	-0.32	416527280	66403	37.34	6280	6350	6230	8160	4400	6280	6272.72	0.93	-2744	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1122	10.47	0.63	12	0.37	598.00	10015.00	9680	20221205	-35.33	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9680	-35.33	20221205	5810	7.75	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
32	20231127	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	-20	5	-0.32	362723340	57796	32.50	6280	6350	6230	8160	4400	6280	6275.92	0.93	-2991	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1122	10.47	0.63	12	0.32	598.00	10015.00	9680	20221205	-35.33	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	9680	-35.33	20221205	5810	7.75	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
33	20231127	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	0	3	0.00	121157450	19268	10.84	6280	6350	6260	8160	4400	6280	6288.01	0.93	2403	6380	6330	6280	6230	6180	6305	6205	90	1880	500	4640	10	1	17915944	1125	10.50	0.63	12	0.11	598.00	10015.00	9680	20221205	-35.12	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9680	-35.12	20221205	5810	8.09	20231113	5.44	N	041440	500	89 억	165725	N	N	0	N	N
34	20231124	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-50	5	-0.79	1094359850	174397	5.86	6330	6330	6230	8220	4440	6330	6275.09	0.89	6886	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1125	10.50	0.63	12	0.97	598.00	10015.00	9680	20221205	-35.12	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9680	-35.12	20221205	5810	8.09	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
35	20231124	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-60	5	-0.95	1035612060	165033	5.55	6330	6330	6230	8220	4440	6330	6275.17	0.89	7812	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1123	10.48	0.63	12	0.92	598.00	10015.00	9680	20221205	-35.23	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9680	-35.23	20221205	5810	7.92	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
36	20231124	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	-40	5	-0.63	889482360	141832	4.77	6330	6330	6230	8220	4440	6330	6271.36	0.89	10860	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1127	10.52	0.63	12	0.79	598.00	10015.00	9680	20221205	-35.02	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9680	-35.02	20221205	5810	8.26	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
37	20231124	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-50	5	-0.79	763856220	121812	4.09	6330	6330	6230	8220	4440	6330	6270.76	0.89	13727	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1125	10.50	0.63	12	0.68	598.00	10015.00	9680	20221205	-35.12	5810	20231113	8.09	9420	-33.33	20230215	5810	8.09	20231113	9680	-35.12	20221205	5810	8.09	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
38	20231124	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-60	5	-0.95	699364670	111520	3.75	6330	6330	6230	8220	4440	6330	6271.18	0.89	15788	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1123	10.48	0.63	12	0.62	598.00	10015.00	9680	20221205	-35.23	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9680	-35.23	20221205	5810	7.92	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
39	20231124	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	-40	5	-0.63	570672650	90997	3.06	6330	6330	6230	8220	4440	6330	6271.31	0.89	17338	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1127	10.52	0.63	12	0.51	598.00	10015.00	9680	20221205	-35.02	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9680	-35.02	20221205	5810	8.26	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
40	20231124	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	-40	5	-0.63	477320200	76158	2.56	6330	6330	6230	8220	4440	6330	6267.47	0.89	17240	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1127	10.52	0.63	12	0.43	598.00	10015.00	9680	20221205	-35.02	5810	20231113	8.26	9420	-33.23	20230215	5810	8.26	20231113	9680	-35.02	20221205	5810	8.26	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
41	20231124	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-60	5	-0.95	114149900	18227	0.61	6330	6330	6230	8220	4440	6330	6262.53	0.89	2351	6936	6632	6456	6152	5976	6785	6305	90	1890	500	4680	10	1	17915944	1123	10.48	0.63	12	0.10	598.00	10015.00	9680	20221205	-35.23	5810	20231113	7.92	9420	-33.44	20230215	5810	7.92	20231113	9680	-35.23	20221205	5810	7.92	20231113	5.46	N	041440	500	89 억	158600	N	N	2	N	N
42	20231123	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	110	2	1.77	19525592610	2964935	7138.92	6310	6760	6280	8080	4360	6220	6585.75	1.31	-62839	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1134	10.59	0.63	12	16.55	598.00	10015.00	10100	20221121	-37.33	5810	20231113	8.95	9420	-32.80	20230215	5810	8.95	20231113	9680	-34.61	20221205	5810	8.95	20231113	5.48	N	041440	500	89 억	234205	N	N	2	N	N
43	20231123	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	120	2	1.93	19256641500	2922458	7036.64	6310	6760	6280	8080	4360	6220	6589.19	1.31	-61484	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1136	10.60	0.63	12	16.31	598.00	10015.00	10100	20221121	-37.23	5810	20231113	9.12	9420	-32.70	20230215	5810	9.12	20231113	9680	-34.50	20221205	5810	9.12	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
44	20231123	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	180	2	2.89	18959575870	2875800	6924.30	6310	6760	6280	8080	4360	6220	6592.80	1.31	-56221	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1147	10.70	0.64	12	16.05	598.00	10015.00	10100	20221121	-36.63	5810	20231113	10.15	9420	-32.06	20230215	5810	10.15	20231113	9680	-33.88	20221205	5810	10.15	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
45	20231123	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	130	2	2.09	18598553200	2819221	6788.07	6310	6760	6280	8080	4360	6220	6597.05	1.31	-44132	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1138	10.62	0.63	12	15.74	598.00	10015.00	10100	20221121	-37.13	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9680	-34.40	20221205	5810	9.29	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
46	20231123	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	400	2	6.43	16229902730	2454134	5909.02	6310	6760	6280	8080	4360	6220	6613.29	1.31	-55532	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1186	11.07	0.66	12	13.70	598.00	10015.00	10100	20221121	-34.46	5810	20231113	13.94	9420	-29.72	20230215	5810	13.94	20231113	9680	-31.61	20221205	5810	13.94	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
47	20231123	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6650	430	2	6.91	10564377430	1604284	3862.77	6310	6680	6280	8080	4360	6220	6585.10	1.31	-56071	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1191	11.12	0.66	12	8.95	598.00	10015.00	10100	20221121	-34.16	5810	20231113	14.46	9420	-29.41	20230215	5810	14.46	20231113	9680	-31.30	20221205	5810	14.46	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
48	20231123	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	340	2	5.47	7008180470	1066463	2567.81	6310	6680	6280	8080	4360	6220	6571.42	1.31	-45469	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1175	10.97	0.66	12	5.95	598.00	10015.00	10100	20221121	-35.05	5810	20231113	12.91	9420	-30.36	20230215	5810	12.91	20231113	9680	-32.23	20221205	5810	12.91	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
49	20231123	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	130	2	2.09	88510740	14015	33.75	6310	6350	6280	8080	4360	6220	6315.43	1.31	1213	6293	6256	6213	6176	6133	6260	6180	90	1860	500	4600	10	1	17915944	1138	10.62	0.63	12	0.08	598.00	10015.00	10100	20221121	-37.13	5810	20231113	9.29	9420	-32.59	20230215	5810	9.29	20231113	9680	-34.40	20221205	5810	9.29	20231113	5.48	N	041440	500	89 억	234205	N	N	1	N	N
50	20231122	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	0	3	0.00	198070260	31889	57.75	6220	6250	6170	8080	4360	6220	6211.21	1.30	1454	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1114	10.40	0.62	12	0.18	598.00	10015.00	10650	20221118	-41.60	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
51	20231122	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-10	5	-0.16	172654740	27798	50.34	6220	6250	6170	8080	4360	6220	6211.05	1.30	2269	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1113	10.38	0.62	12	0.16	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
52	20231122	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	0	3	0.00	130453380	20998	38.03	6220	6250	6170	8080	4360	6220	6212.66	1.30	2168	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1114	10.40	0.62	12	0.12	598.00	10015.00	10650	20221118	-41.60	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	9680	-35.74	20221205	5810	7.06	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
53	20231122	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-10	5	-0.16	97576990	15698	28.43	6220	6250	6170	8080	4360	6220	6215.89	1.30	1919	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1113	10.38	0.62	12	0.09	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
54	20231122	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-10	5	-0.16	91201260	14671	26.57	6220	6250	6170	8080	4360	6220	6216.43	1.30	1718	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1113	10.38	0.62	12	0.08	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	9680	-35.85	20221205	5810	6.88	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
55	20231122	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	20	2	0.32	72787060	11710	21.21	6220	6250	6170	8080	4360	6220	6215.80	1.30	795	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1118	10.43	0.62	12	0.07	598.00	10015.00	10650	20221118	-41.41	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	9680	-35.54	20221205	5810	7.40	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
56	20231122	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	39650360	6388	11.57	6220	6220	6170	8080	4360	6220	6207.01	1.30	-556	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1111	10.37	0.62	12	0.04	598.00	10015.00	10650	20221118	-41.78	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
57	20231122	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-20	5	-0.32	3311000	534	0.97	6220	6220	6180	8080	4360	6220	6200.37	1.30	-228	6306	6262	6216	6172	6126	6285	6195	90	1860	500	4600	10	1	17915944	1111	10.37	0.62	12	0.00	598.00	10015.00	10650	20221118	-41.78	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	9680	-35.95	20221205	5810	6.71	20231113	5.45	N	041440	500	89 억	232751	N	N	1	N	N
58	20231121	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	10	2	0.16	342843420	55156	69.83	6210	6260	6170	8070	4350	6210	6215.89	1.22	13538	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1114	10.40	0.62	12	0.31	598.00	10015.00	10650	20221118	-41.60	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	10100	-38.42	20221121	5810	7.06	20231113	5.34	N	041440	500	89 억	219213	N	N	1	N	N
59	20231121	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	10	2	0.16	308314840	49585	62.78	6210	6260	6170	8070	4350	6210	6217.91	1.22	13827	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1114	10.40	0.62	12	0.28	598.00	10015.00	10650	20221118	-41.60	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	10100	-38.42	20221121	5810	7.06	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
60	20231121	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	10	2	0.16	259872170	41792	52.91	6210	6260	6170	8070	4350	6210	6218.24	1.22	14032	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1114	10.40	0.62	12	0.23	598.00	10015.00	10650	20221118	-41.60	5810	20231113	7.06	9420	-33.97	20230215	5810	7.06	20231113	10100	-38.42	20221121	5810	7.06	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
61	20231121	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	252486660	40606	51.41	6210	6260	6170	8070	4350	6210	6217.97	1.22	13963	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1118	10.43	0.62	12	0.23	598.00	10015.00	10650	20221118	-41.41	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	10100	-38.22	20221121	5810	7.40	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
62	20231121	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	232094230	37339	47.28	6210	6260	6170	8070	4350	6210	6215.87	1.22	13621	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1118	10.43	0.62	12	0.21	598.00	10015.00	10650	20221118	-41.41	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	10100	-38.22	20221121	5810	7.40	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
63	20231121	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	30	2	0.48	187059300	30126	38.14	6210	6260	6170	8070	4350	6210	6209.23	1.22	14319	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1118	10.43	0.62	12	0.17	598.00	10015.00	10650	20221118	-41.41	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	10100	-38.22	20221121	5810	7.40	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
64	20231121	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-10	5	-0.16	118216510	19075	24.15	6210	6230	6170	8070	4350	6210	6197.42	1.22	4870	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1111	10.37	0.62	12	0.11	598.00	10015.00	10650	20221118	-41.78	5810	20231113	6.71	9420	-34.18	20230215	5810	6.71	20231113	10100	-38.61	20221121	5810	6.71	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
65	20231121	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-20	5	-0.32	12722000	2049	2.59	6210	6210	6190	8070	4350	6210	6208.85	1.22	-225	6370	6290	6200	6120	6030	6330	6160	90	1860	500	4590	10	1	17915944	1109	10.35	0.62	12	0.01	598.00	10015.00	10650	20221118	-41.88	5810	20231113	6.54	9420	-34.29	20230215	5810	6.54	20231113	10100	-38.71	20221121	5810	6.54	20231113	5.34	N	041440	500	89 억	219213	N	N	2	N	N
66	20231120	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	100	2	1.64	488971410	78671	118.32	6110	6280	6110	7940	4280	6110	6215.42	1.07	27804	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1113	10.38	0.62	12	0.44	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	10100	-38.51	20221121	5810	6.88	20231113	5.45	N	041440	500	89 억	190982	N	N	2	N	N
67	20231120	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	100	2	1.64	466163080	74995	112.79	6110	6280	6110	7940	4280	6110	6215.92	1.07	28010	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1113	10.38	0.62	12	0.42	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	10100	-38.51	20221121	5810	6.88	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
68	20231120	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	100	2	1.64	421131640	67726	101.86	6110	6280	6110	7940	4280	6110	6218.17	1.07	27194	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1113	10.38	0.62	12	0.38	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	10100	-38.51	20221121	5810	6.88	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
69	20231120	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	100	2	1.64	400090640	64339	96.77	6110	6280	6110	7940	4280	6110	6218.48	1.07	26744	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1113	10.38	0.62	12	0.36	598.00	10015.00	10650	20221118	-41.69	5810	20231113	6.88	9420	-34.08	20230215	5810	6.88	20231113	10100	-38.51	20221121	5810	6.88	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
70	20231120	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	130	2	2.13	359198960	57765	86.88	6110	6280	6110	7940	4280	6110	6218.28	1.07	24199	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1118	10.43	0.62	12	0.32	598.00	10015.00	10650	20221118	-41.41	5810	20231113	7.40	9420	-33.76	20230215	5810	7.40	20231113	10100	-38.22	20221121	5810	7.40	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
71	20231120	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	120	2	1.96	288495690	46409	69.80	6110	6280	6110	7940	4280	6110	6216.37	1.07	21394	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1116	10.42	0.62	12	0.26	598.00	10015.00	10650	20221118	-41.50	5810	20231113	7.23	9420	-33.86	20230215	5810	7.23	20231113	10100	-38.32	20221121	5810	7.23	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
72	20231120	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	150	2	2.45	168871570	27172	40.87	6110	6280	6110	7940	4280	6110	6214.91	1.07	13696	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1122	10.47	0.63	12	0.15	598.00	10015.00	10650	20221118	-41.22	5810	20231113	7.75	9420	-33.55	20230215	5810	7.75	20231113	10100	-38.02	20221121	5810	7.75	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
73	20231120	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	40	2	0.65	5166470	845	1.27	6110	6150	6110	7940	4280	6110	6114.17	1.07	66	6223	6166	6113	6056	6003	6140	6030	90	1830	500	4520	10	1	17915944	1102	10.28	0.61	12	0.00	598.00	10015.00	10650	20221118	-42.25	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	10100	-39.11	20221121	5810	5.85	20231113	5.45	N	041440	500	89 억	190982	N	N	1	N	N
74	20231117	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-60	5	-0.97	405081360	66461	139.73	6130	6170	6060	8020	4320	6170	6094.96	1.15	-15671	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1095	10.22	0.61	12	0.37	598.00	10015.00	10650	20221118	-42.63	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	10650	-42.63	20221118	5810	5.16	20231113	5.48	N	041440	500	89 억	206653	N	N	1	N	N
75	20231117	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	-50	5	-0.81	389376930	63895	134.33	6130	6170	6060	8020	4320	6170	6093.95	1.15	-15565	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1096	10.23	0.61	12	0.36	598.00	10015.00	10650	20221118	-42.54	5810	20231113	5.34	9420	-35.03	20230215	5810	5.34	20231113	10650	-42.54	20221118	5810	5.34	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
76	20231117	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	-40	5	-0.65	360853970	59232	124.53	6130	6170	6060	8020	4320	6170	6092.15	1.15	-15575	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1098	10.25	0.61	12	0.33	598.00	10015.00	10650	20221118	-42.44	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	10650	-42.44	20221118	5810	5.51	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
77	20231117	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-60	5	-0.97	310314150	50958	107.14	6130	6170	6060	8020	4320	6170	6089.53	1.15	-16001	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1095	10.22	0.61	12	0.28	598.00	10015.00	10650	20221118	-42.63	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	10650	-42.63	20221118	5810	5.16	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
78	20231117	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-60	5	-0.97	244074120	40114	84.34	6130	6170	6060	8020	4320	6170	6084.41	1.15	-15139	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1095	10.22	0.61	12	0.22	598.00	10015.00	10650	20221118	-42.63	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	10650	-42.63	20221118	5810	5.16	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
79	20231117	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-90	5	-1.46	186625790	30670	64.48	6130	6170	6060	8020	4320	6170	6084.82	1.15	-14430	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1089	10.17	0.61	12	0.17	598.00	10015.00	10650	20221118	-42.91	5810	20231113	4.65	9420	-35.46	20230215	5810	4.65	20231113	10650	-42.91	20221118	5810	4.65	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
80	20231117	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	-80	5	-1.30	132572990	21776	45.78	6130	6170	6060	8020	4320	6170	6087.84	1.15	-11985	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1091	10.18	0.61	12	0.12	598.00	10015.00	10650	20221118	-42.82	5810	20231113	4.82	9420	-35.35	20230215	5810	4.82	20231113	10650	-42.82	20221118	5810	4.82	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
81	20231117	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-70	5	-1.13	19975310	3268	6.87	6130	6170	6100	8020	4320	6170	6111.50	1.15	-3075	6230	6200	6160	6130	6090	6215	6145	90	1850	500	4560	10	1	17915944	1093	10.20	0.61	12	0.02	598.00	10015.00	10650	20221118	-42.72	5810	20231113	4.99	9420	-35.24	20230215	5810	4.99	20231113	10650	-42.72	20221118	5810	4.99	20231113	5.48	N	041440	500	89 억	206653	N	N	2	N	N
82	20231116	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	0	3	0.00	236350210	38359	35.90	6140	6190	6120	8030	4330	6180	6161.53	1.10	8314	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1107	10.33	0.62	12	0.21	598.00	10015.00	10800	20221114	-42.78	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	10650	-41.97	20221118	5810	6.37	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
83	20231116	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-10	5	-0.16	145634820	23654	22.14	6140	6190	6120	8030	4330	6180	6156.88	1.10	6806	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1105	10.32	0.62	12	0.13	598.00	10015.00	10800	20221114	-42.87	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	10650	-42.07	20221118	5810	6.20	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
84	20231116	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-10	5	-0.16	104085980	16919	15.83	6140	6190	6120	8030	4330	6180	6152.02	1.10	4152	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1105	10.32	0.62	12	0.09	598.00	10015.00	10800	20221114	-42.87	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	10650	-42.07	20221118	5810	6.20	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
85	20231116	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-30	5	-0.49	69410340	11283	10.56	6140	6190	6120	8030	4330	6180	6151.76	1.10	-661	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1102	10.28	0.61	12	0.06	598.00	10015.00	10800	20221114	-43.06	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	10650	-42.25	20221118	5810	5.85	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
86	20231116	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	-10	5	-0.16	45493830	7389	6.92	6140	6190	6130	8030	4330	6180	6156.97	1.10	-462	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1105	10.32	0.62	12	0.04	598.00	10015.00	10800	20221114	-42.87	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	10650	-42.07	20221118	5810	6.20	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
87	20231116	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-30	5	-0.49	37564960	6102	5.71	6140	6190	6130	8030	4330	6180	6156.17	1.10	-462	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1102	10.28	0.61	12	0.03	598.00	10015.00	10800	20221114	-43.06	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	10650	-42.25	20221118	5810	5.85	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
88	20231116	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	-50	5	-0.81	9772550	1592	1.49	6140	6140	6130	8030	4330	6180	6138.54	1.10	12	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1098	10.25	0.61	12	0.01	598.00	10015.00	10800	20221114	-43.24	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	10650	-42.44	20221118	5810	5.51	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
89	20231116	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	0	3	0.00	0	0	0.00	0	0	0	8030	4330	6180	0.00	1.10	0	6273	6226	6143	6096	6013	6250	6120	90	1850	500	4570	10	1	17915944	1107	10.33	0.62	12	0.00	598.00	10015.00	10800	20221114	-42.78	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	10650	-41.97	20221118	5810	6.37	20231113	5.53	N	041440	500	89 억	197882	N	N	2	N	N
90	20231115	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	150	2	2.49	654612000	106636	262.33	6090	6190	6060	7830	4230	6030	6138.76	0.89	38297	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1107	10.33	0.62	12	0.60	598.00	10015.00	10800	20221114	-42.78	5810	20231113	6.37	9420	-34.39	20230215	5810	6.37	20231113	10650	-41.97	20221118	5810	6.37	20231113	5.57	N	041440	500	89 억	159290	N	N	2	N	N
91	20231115	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	130	2	2.16	603663850	98385	242.03	6090	6180	6060	7830	4230	6030	6135.74	0.89	38442	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1104	10.30	0.62	12	0.55	598.00	10015.00	10800	20221114	-42.96	5810	20231113	6.02	9420	-34.61	20230215	5810	6.02	20231113	10650	-42.16	20221118	5810	6.02	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
92	20231115	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	130	2	2.16	502095440	81900	201.48	6090	6180	6060	7830	4230	6030	6130.60	0.89	34158	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1104	10.30	0.62	12	0.46	598.00	10015.00	10800	20221114	-42.96	5810	20231113	6.02	9420	-34.61	20230215	5810	6.02	20231113	10650	-42.16	20221118	5810	6.02	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
93	20231115	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	140	2	2.32	469852310	76666	188.60	6090	6180	6060	7830	4230	6030	6128.57	0.89	33773	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1105	10.32	0.62	12	0.43	598.00	10015.00	10800	20221114	-42.87	5810	20231113	6.20	9420	-34.50	20230215	5810	6.20	20231113	10650	-42.07	20221118	5810	6.20	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
94	20231115	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	120	2	1.99	417713160	68218	167.82	6090	6170	6060	7830	4230	6030	6123.22	0.89	34853	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1102	10.28	0.61	12	0.38	598.00	10015.00	10800	20221114	-43.06	5810	20231113	5.85	9420	-34.71	20230215	5810	5.85	20231113	10650	-42.25	20221118	5810	5.85	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
95	20231115	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	100	2	1.66	321823340	52598	129.39	6090	6150	6060	7830	4230	6030	6118.56	0.89	29737	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1098	10.25	0.61	12	0.29	598.00	10015.00	10800	20221114	-43.24	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	10650	-42.44	20221118	5810	5.51	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
96	20231115	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	100	2	1.66	244063500	39912	98.18	6090	6150	6060	7830	4230	6030	6115.06	0.89	22814	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1098	10.25	0.61	12	0.22	598.00	10015.00	10800	20221114	-43.24	5810	20231113	5.51	9420	-34.93	20230215	5810	5.51	20231113	10650	-42.44	20221118	5810	5.51	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
97	20231115	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	80	2	1.33	82160460	13458	33.11	6090	6130	6060	7830	4230	6030	6104.99	0.89	9196	6150	6090	5980	5920	5810	6120	5950	90	1800	500	4460	10	1	17915944	1095	10.22	0.61	12	0.08	598.00	10015.00	10800	20221114	-43.43	5810	20231113	5.16	9420	-35.14	20230215	5810	5.16	20231113	10650	-42.63	20221118	5810	5.16	20231113	5.57	N	041440	500	89 억	159290	N	N	1	N	N
98	20231114	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	160	2	2.73	240716990	40258	63.78	5870	6040	5870	7630	4110	5870	5979.35	0.84	8707	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1080	10.08	0.60	12	0.22	598.00	10015.00	11050	20221110	-45.43	5810	20231113	3.79	9420	-35.99	20230215	5810	3.79	20231113	10800	-44.17	20221114	5810	3.79	20231113	5.72	N	041440	500	89 억	150589	N	N	1	N	N
99	20231114	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	150	2	2.56	217669290	36432	57.72	5870	6020	5870	7630	4110	5870	5974.67	0.84	7250	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1079	10.07	0.60	12	0.20	598.00	10015.00	11050	20221110	-45.52	5810	20231113	3.61	9420	-36.09	20230215	5810	3.61	20231113	10800	-44.26	20221114	5810	3.61	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
100	20231114	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	130	2	2.21	156012540	26159	41.44	5870	6020	5870	7630	4110	5870	5964.01	0.84	3973	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1075	10.03	0.60	12	0.15	598.00	10015.00	11050	20221110	-45.70	5810	20231113	3.27	9420	-36.31	20230215	5810	3.27	20231113	10800	-44.44	20221114	5810	3.27	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
101	20231114	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	150	2	2.56	143528440	24074	38.14	5870	6020	5870	7630	4110	5870	5961.97	0.84	3875	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1079	10.07	0.60	12	0.13	598.00	10015.00	11050	20221110	-45.52	5810	20231113	3.61	9420	-36.09	20230215	5810	3.61	20231113	10800	-44.26	20221114	5810	3.61	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
102	20231114	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	120	2	2.04	117319180	19702	31.21	5870	6010	5870	7630	4110	5870	5954.68	0.84	2542	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1073	10.02	0.60	12	0.11	598.00	10015.00	11050	20221110	-45.79	5810	20231113	3.10	9420	-36.41	20230215	5810	3.10	20231113	10800	-44.54	20221114	5810	3.10	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
103	20231114	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	140	2	2.39	101886140	17121	27.12	5870	6010	5870	7630	4110	5870	5950.95	0.84	2137	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1077	10.05	0.60	12	0.10	598.00	10015.00	11050	20221110	-45.61	5810	20231113	3.44	9420	-36.20	20230215	5810	3.44	20231113	10800	-44.35	20221114	5810	3.44	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
104	20231114	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	110	2	1.87	59800780	10089	15.98	5870	5980	5870	7630	4110	5870	5927.32	0.84	1617	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1071	10.00	0.60	12	0.06	598.00	10015.00	11050	20221110	-45.88	5810	20231113	2.93	9420	-36.52	20230215	5810	2.93	20231113	10800	-44.63	20221114	5810	2.93	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
105	20231114	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	80	2	1.36	24390290	4140	6.56	5870	5950	5870	7630	4110	5870	5891.37	0.84	274	6136	6002	5906	5772	5676	5955	5725	90	1760	500	4340	10	1	17915944	1066	9.95	0.59	12	0.02	598.00	10015.00	11050	20221110	-46.15	5810	20231113	2.41	9420	-36.84	20230215	5810	2.41	20231113	10800	-44.91	20221114	5810	2.41	20231113	5.72	N	041440	500	89 억	150589	N	N	0	N	N
106	20231113	160440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5870	-120	5	-2.00	369437890	62783	62.67	5990	6040	5810	7780	4200	5990	5884.27	0.89	-8279	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1052	9.82	0.59	12	0.35	598.00	10015.00	11050	20221110	-46.88	5810	20231113	1.03	9420	-37.69	20230215	5810	1.03	20231113	10800	-45.65	20221114	5810	1.03	20231113	5.67	N	041440	500	89 억	158869	N	N	0	N	N
107	20231113	150438	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5870	-120	5	-2.00	329551800	55973	55.87	5990	6040	5810	7780	4200	5990	5887.56	0.89	-7396	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1052	9.82	0.59	12	0.31	598.00	10015.00	11050	20221110	-46.88	5810	20231113	1.03	9420	-37.69	20230215	5810	1.03	20231113	10800	-45.65	20221114	5810	1.03	20231113	5.67	N	041440	500	89 억	158869	N	N	0	N	N
108	20231113	140437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-140	5	-2.34	257174330	43623	43.54	5990	6040	5810	7780	4200	5990	5895.22	0.89	-6843	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1048	9.78	0.58	12	0.24	598.00	10015.00	11050	20221110	-47.06	5810	20231113	0.69	9420	-37.90	20230215	5810	0.69	20231113	10800	-45.83	20221114	5810	0.69	20231113	5.67	N	041440	500	89 억	158869	N	N	0	N	N
109	20231113	130436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5870	-120	5	-2.00	231582470	39261	39.19	5990	6040	5810	7780	4200	5990	5898.36	0.89	-5963	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1052	9.82	0.59	12	0.22	598.00	10015.00	11050	20221110	-46.88	5810	20231113	1.03	9420	-37.69	20230215	5810	1.03	20231113	10800	-45.65	20221114	5810	1.03	20231113	5.67	N	041440	500	89 억	158869	N	N	0	N	N
110	20231113	120437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5900	-90	5	-1.50	220523350	37377	37.31	5990	6040	5810	7780	4200	5990	5899.80	0.89	-4999	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1057	9.87	0.59	12	0.21	598.00	10015.00	11050	20221110	-46.61	5810	20231113	1.55	9420	-37.37	20230215	5810	1.55	20231113	10800	-45.37	20221114	5810	1.55	20231113	5.67	N	041440	500	89 억	158869	N	N	0	N	N
111	20231113	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-80	5	-1.34	140716760	23757	23.71	5990	6040	5860	7780	4200	5990	5922.96	0.89	-4449	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1059	9.88	0.59	12	0.13	598.00	10015.00	11050	20221110	-46.52	5830	20231030	1.37	9420	-37.26	20230215	5830	1.37	20231030	10800	-45.28	20221114	5830	1.37	20231030	5.67	N	041440	500	89 억	158869	N	N	0	N	N
112	20231113	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-110	5	-1.84	98878280	16640	16.61	5990	6040	5870	7780	4200	5990	5941.99	0.89	-4275	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1053	9.83	0.59	12	0.09	598.00	10015.00	11050	20221110	-46.79	5830	20231030	0.86	9420	-37.58	20230215	5830	0.86	20231030	10800	-45.56	20221114	5830	0.86	20231030	5.67	N	041440	500	89 억	158869	N	N	0	N	N
113	20231113	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	20	2	0.33	5925710	988	0.99	5990	6040	5990	7780	4200	5990	5998.30	0.89	-246	6056	6022	5966	5932	5876	6040	5950	90	1790	500	4430	10	1	17915944	1077	10.05	0.60	12	0.01	598.00	10015.00	11050	20221110	-45.61	5830	20231030	3.09	9420	-36.20	20230215	5830	3.09	20231030	10800	-44.35	20221114	5830	3.09	20231030	5.67	N	041440	500	89 억	158869	N	N	0	N	N
114	20231110	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-30	5	-0.50	591582310	99467	97.44	5970	6000	5910	7820	4220	6020	5947.29	1.01	-21922	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1073	10.02	0.60	12	0.56	598.00	10015.00	11050	20221110	-45.79	5830	20231030	2.74	9420	-36.41	20230215	5830	2.74	20231030	11050	-45.79	20221110	5830	2.74	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
115	20231110	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-70	5	-1.16	570250320	95896	93.94	5970	6000	5910	7820	4220	6020	5946.55	1.01	-21438	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1066	9.95	0.59	12	0.54	598.00	10015.00	11050	20221110	-46.15	5830	20231030	2.06	9420	-36.84	20230215	5830	2.06	20231030	11050	-46.15	20221110	5830	2.06	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
116	20231110	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-90	5	-1.50	513126800	86290	84.53	5970	6000	5910	7820	4220	6020	5946.54	1.01	-19312	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1062	9.92	0.59	12	0.48	598.00	10015.00	11050	20221110	-46.33	5830	20231030	1.72	9420	-37.05	20230215	5830	1.72	20231030	11050	-46.33	20221110	5830	1.72	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
117	20231110	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-100	5	-1.66	488852090	82188	80.52	5970	6000	5910	7820	4220	6020	5947.97	1.01	-18859	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1061	9.90	0.59	12	0.46	598.00	10015.00	11050	20221110	-46.43	5830	20231030	1.54	9420	-37.15	20230215	5830	1.54	20231030	11050	-46.43	20221110	5830	1.54	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
118	20231110	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5940	-80	5	-1.33	429667380	72209	70.74	5970	6000	5910	7820	4220	6020	5950.33	1.01	-18420	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1064	9.93	0.59	12	0.40	598.00	10015.00	11050	20221110	-46.24	5830	20231030	1.89	9420	-36.94	20230215	5830	1.89	20231030	11050	-46.24	20221110	5830	1.89	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
119	20231110	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-70	5	-1.16	401576640	67483	66.11	5970	6000	5910	7820	4220	6020	5950.78	1.01	-17352	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1066	9.95	0.59	12	0.38	598.00	10015.00	11050	20221110	-46.15	5830	20231030	2.06	9420	-36.84	20230215	5830	2.06	20231030	11050	-46.15	20221110	5830	2.06	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
120	20231110	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-70	5	-1.16	309531230	51979	50.92	5970	6000	5920	7820	4220	6020	5954.93	1.01	-13329	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1066	9.95	0.59	12	0.29	598.00	10015.00	11050	20221110	-46.15	5830	20231030	2.06	9420	-36.84	20230215	5830	2.06	20231030	11050	-46.15	20221110	5830	2.06	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
121	20231110	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-70	5	-1.16	30532520	5118	5.01	5970	5970	5950	7820	4220	6020	5965.71	1.01	-1440	6206	6112	6056	5962	5906	6085	5935	90	1800	500	4450	10	1	17915944	1066	9.95	0.59	12	0.03	598.00	10015.00	11050	20221110	-46.15	5830	20231030	2.06	9420	-36.84	20230215	5830	2.06	20231030	11050	-46.15	20221110	5830	2.06	20231030	5.90	N	041440	500	89 억	180792	N	N	0	N	N
122	20231109	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-90	5	-1.47	613050440	101479	49.20	6110	6150	6000	7940	4280	6110	6041.18	1.18	-31087	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1079	10.07	0.60	12	0.57	598.00	10015.00	11050	20221110	-45.52	5830	20231030	3.26	9420	-36.09	20230215	5830	3.26	20231030	11050	-45.52	20221110	5830	3.26	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
123	20231109	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-110	5	-1.80	540372090	89381	43.33	6110	6150	6000	7940	4280	6110	6045.72	1.18	-29529	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1075	10.03	0.60	12	0.50	598.00	10015.00	11050	20221110	-45.70	5830	20231030	2.92	9420	-36.31	20230215	5830	2.92	20231030	11050	-45.70	20221110	5830	2.92	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
124	20231109	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-90	5	-1.47	460449850	76095	36.89	6110	6150	6000	7940	4280	6110	6050.99	1.18	-24701	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1079	10.07	0.60	12	0.42	598.00	10015.00	11050	20221110	-45.52	5830	20231030	3.26	9420	-36.09	20230215	5830	3.26	20231030	11050	-45.52	20221110	5830	3.26	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
125	20231109	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-70	5	-1.15	413436550	68291	33.11	6110	6150	6000	7940	4280	6110	6054.04	1.18	-22196	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1082	10.10	0.60	12	0.38	598.00	10015.00	11050	20221110	-45.34	5830	20231030	3.60	9420	-35.88	20230215	5830	3.60	20231030	11050	-45.34	20221110	5830	3.60	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
126	20231109	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-80	5	-1.31	339467130	56011	27.16	6110	6150	6000	7940	4280	6110	6060.72	1.18	-18572	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1080	10.08	0.60	12	0.31	598.00	10015.00	11050	20221110	-45.43	5830	20231030	3.43	9420	-35.99	20230215	5830	3.43	20231030	11050	-45.43	20221110	5830	3.43	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
127	20231109	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-60	5	-0.98	246971190	40665	19.72	6110	6150	6030	7940	4280	6110	6073.31	1.18	-18851	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1084	10.12	0.60	12	0.23	598.00	10015.00	11050	20221110	-45.25	5830	20231030	3.77	9420	-35.77	20230215	5830	3.77	20231030	11050	-45.25	20221110	5830	3.77	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
128	20231109	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-70	5	-1.15	212205670	34931	16.94	6110	6150	6030	7940	4280	6110	6075.00	1.18	-17525	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1082	10.10	0.60	12	0.19	598.00	10015.00	11050	20221110	-45.34	5830	20231030	3.60	9420	-35.88	20230215	5830	3.60	20231030	11050	-45.34	20221110	5830	3.60	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
129	20231109	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	-20	5	-0.33	57587320	9412	4.56	6110	6150	6090	7940	4280	6110	6118.50	1.18	-4095	6370	6240	6160	6030	5950	6200	5990	90	1830	500	4520	10	1	17915944	1091	10.18	0.61	12	0.05	598.00	10015.00	11050	20221110	-44.89	5830	20231030	4.46	9420	-35.35	20230215	5830	4.46	20231030	11050	-44.89	20221110	5830	4.46	20231030	5.88	N	041440	500	89 억	211868	N	N	0	N	N
130	20231108	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-180	5	-2.86	1261586160	204256	150.44	6150	6290	6080	8170	4410	6290	6176.50	1.38	-35401	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1095	10.22	0.61	12	1.14	598.00	10015.00	11050	20221110	-44.71	5830	20231030	4.80	9420	-35.14	20230215	5830	4.80	20231030	11050	-44.71	20221110	5830	4.80	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
131	20231108	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-190	5	-3.02	1209443710	195697	144.14	6150	6290	6080	8170	4410	6290	6180.19	1.38	-32720	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1093	10.20	0.61	12	1.09	598.00	10015.00	11050	20221110	-44.80	5830	20231030	4.63	9420	-35.24	20230215	5830	4.63	20231030	11050	-44.80	20221110	5830	4.63	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
132	20231108	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-150	5	-2.38	983433340	158719	116.90	6150	6290	6120	8170	4410	6290	6196.07	1.38	-12903	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1100	10.27	0.61	12	0.89	598.00	10015.00	11050	20221110	-44.43	5830	20231030	5.32	9420	-34.82	20230215	5830	5.32	20231030	11050	-44.43	20221110	5830	5.32	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
133	20231108	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-130	5	-2.07	825705060	133025	97.98	6150	6290	6140	8170	4410	6290	6207.14	1.38	1333	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1104	10.30	0.62	12	0.74	598.00	10015.00	11050	20221110	-44.25	5830	20231030	5.66	9420	-34.61	20230215	5830	5.66	20231030	11050	-44.25	20221110	5830	5.66	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
134	20231108	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-80	5	-1.27	697590650	112299	82.71	6150	6290	6140	8170	4410	6290	6211.90	1.38	14818	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1113	10.38	0.62	12	0.63	598.00	10015.00	11050	20221110	-43.80	5830	20231030	6.52	9420	-34.08	20230215	5830	6.52	20231030	11050	-43.80	20221110	5830	6.52	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
135	20231108	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-70	5	-1.11	651062710	104809	77.20	6150	6290	6140	8170	4410	6290	6211.90	1.38	15427	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1114	10.40	0.62	12	0.59	598.00	10015.00	11050	20221110	-43.71	5830	20231030	6.69	9420	-33.97	20230215	5830	6.69	20231030	11050	-43.71	20221110	5830	6.69	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
136	20231108	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	-90	5	-1.43	380446350	61316	45.16	6150	6290	6140	8170	4410	6290	6204.68	1.38	10318	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1111	10.37	0.62	12	0.34	598.00	10015.00	11050	20221110	-43.89	5830	20231030	6.35	9420	-34.18	20230215	5830	6.35	20231030	11050	-43.89	20221110	5830	6.35	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
137	20231108	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-100	5	-1.59	97642300	15838	11.67	6150	6200	6140	8170	4410	6290	6165.07	1.38	4906	6503	6396	6293	6186	6083	6345	6135	90	1880	500	4650	10	1	17915944	1109	10.35	0.62	12	0.09	598.00	10015.00	11050	20221110	-43.98	5830	20231030	6.17	9420	-34.29	20230215	5830	6.17	20231030	11050	-43.98	20221110	5830	6.17	20231030	5.92	N	041440	500	89 억	247196	N	N	0	N	N
138	20231107	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6290	-80	5	-1.26	783948850	124967	85.84	6330	6400	6190	8280	4460	6370	6273.25	1.42	-6972	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1127	10.52	0.63	12	0.70	598.00	10015.00	11050	20221110	-43.08	5830	20231030	7.89	9420	-33.23	20230215	5830	7.89	20231030	11050	-43.08	20221110	5830	7.89	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
139	20231107	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	-100	5	-1.57	745220960	118777	81.59	6330	6400	6190	8280	4460	6370	6274.12	1.42	-8413	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1123	10.48	0.63	12	0.66	598.00	10015.00	11050	20221110	-43.26	5830	20231030	7.55	9420	-33.44	20230215	5830	7.55	20231030	11050	-43.26	20221110	5830	7.55	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
140	20231107	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-120	5	-1.88	618794190	98479	67.65	6330	6400	6210	8280	4460	6370	6283.51	1.42	-8504	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1120	10.45	0.62	12	0.55	598.00	10015.00	11050	20221110	-43.44	5830	20231030	7.20	9420	-33.65	20230215	5830	7.20	20231030	11050	-43.44	20221110	5830	7.20	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
141	20231107	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	-120	5	-1.88	552260000	87794	60.31	6330	6400	6210	8280	4460	6370	6290.41	1.42	-10802	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1120	10.45	0.62	12	0.49	598.00	10015.00	11050	20221110	-43.44	5830	20231030	7.20	9420	-33.65	20230215	5830	7.20	20231030	11050	-43.44	20221110	5830	7.20	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
142	20231107	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-150	5	-2.35	427245680	67708	46.51	6330	6400	6220	8280	4460	6370	6310.12	1.42	-8237	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1114	10.40	0.62	12	0.38	598.00	10015.00	11050	20221110	-43.71	5830	20231030	6.69	9420	-33.97	20230215	5830	6.69	20231030	11050	-43.71	20221110	5830	6.69	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
143	20231107	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	-10	5	-0.16	256348780	40521	27.84	6330	6400	6260	8280	4460	6370	6326.32	1.42	4723	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1139	10.64	0.64	12	0.23	598.00	10015.00	11050	20221110	-42.44	5830	20231030	9.09	9420	-32.48	20230215	5830	9.09	20231030	11050	-42.44	20221110	5830	9.09	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
144	20231107	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	-30	5	-0.47	175361360	27754	19.07	6330	6380	6260	8280	4460	6370	6318.42	1.42	4793	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1136	10.60	0.63	12	0.15	598.00	10015.00	11050	20221110	-42.62	5830	20231030	8.75	9420	-32.70	20230215	5830	8.75	20231030	11050	-42.62	20221110	5830	8.75	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
145	20231107	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-90	5	-1.41	34880600	5535	3.80	6330	6330	6280	8280	4460	6370	6301.82	1.42	-2479	6510	6440	6340	6270	6170	6475	6305	90	1910	500	4710	10	1	17915944	1125	10.50	0.63	12	0.03	598.00	10015.00	11050	20221110	-43.17	5830	20231030	7.72	9420	-33.33	20230215	5830	7.72	20231030	11050	-43.17	20221110	5830	7.72	20231030	6.09	N	041440	500	89 억	254566	N	N	0	N	N
146	20231106	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6370	120	2	1.92	916952980	145028	80.09	6350	6410	6240	8120	4380	6250	6322.59	1.17	44541	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1141	10.65	0.64	12	0.81	598.00	10015.00	11050	20221110	-42.35	5830	20231030	9.26	9420	-32.38	20230215	5830	9.26	20231030	11050	-42.35	20221110	5830	9.26	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
147	20231106	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	110	2	1.76	877915820	138908	76.71	6350	6410	6240	8120	4380	6250	6320.12	1.17	44338	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1139	10.64	0.64	12	0.78	598.00	10015.00	11050	20221110	-42.44	5830	20231030	9.09	9420	-32.48	20230215	5830	9.09	20231030	11050	-42.44	20221110	5830	9.09	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
148	20231106	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	80	2	1.28	801235570	126825	70.04	6350	6410	6240	8120	4380	6250	6317.65	1.17	43627	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1134	10.59	0.63	12	0.71	598.00	10015.00	11050	20221110	-42.71	5830	20231030	8.58	9420	-32.80	20230215	5830	8.58	20231030	11050	-42.71	20221110	5830	8.58	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
149	20231106	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	80	2	1.28	751703530	119005	65.72	6350	6410	6240	8120	4380	6250	6316.57	1.17	39181	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1134	10.59	0.63	12	0.66	598.00	10015.00	11050	20221110	-42.71	5830	20231030	8.58	9420	-32.80	20230215	5830	8.58	20231030	11050	-42.71	20221110	5830	8.58	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
150	20231106	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6330	80	2	1.28	631797680	100026	55.24	6350	6410	6240	8120	4380	6250	6316.33	1.17	34341	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1134	10.59	0.63	12	0.56	598.00	10015.00	11050	20221110	-42.71	5830	20231030	8.58	9420	-32.80	20230215	5830	8.58	20231030	11050	-42.71	20221110	5830	8.58	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
151	20231106	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	110	2	1.76	539763790	85497	47.21	6350	6410	6240	8120	4380	6250	6313.25	1.17	31985	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1139	10.64	0.64	12	0.48	598.00	10015.00	11050	20221110	-42.44	5830	20231030	9.09	9420	-32.48	20230215	5830	9.09	20231030	11050	-42.44	20221110	5830	9.09	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
152	20231106	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6340	90	2	1.44	433836600	68797	37.99	6350	6410	6240	8120	4380	6250	6306.04	1.17	27335	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1136	10.60	0.63	12	0.38	598.00	10015.00	11050	20221110	-42.62	5830	20231030	8.75	9420	-32.70	20230215	5830	8.75	20231030	11050	-42.62	20221110	5830	8.75	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
153	20231106	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6310	60	2	0.96	89101620	14061	7.77	6350	6410	6310	8120	4380	6250	6336.79	1.17	-1930	6570	6410	6290	6130	6010	6490	6210	90	1870	500	4620	10	1	17915944	1130	10.55	0.63	12	0.08	598.00	10015.00	11050	20221110	-42.90	5830	20231030	8.23	9420	-33.01	20230215	5830	8.23	20231030	11050	-42.90	20221110	5830	8.23	20231030	6.14	N	041440	500	89 억	209994	N	N	2	N	N
154	20231103	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	80	2	1.30	1121406680	179119	127.22	6200	6450	6170	8020	4320	6170	6260.69	1.01	28388	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1120	10.45	0.62	12	1.00	598.00	10015.00	11050	20221110	-43.44	5830	20231030	7.20	9420	-33.65	20230215	5830	7.20	20231030	11050	-43.44	20221110	5830	7.20	20231030	6.13	N	041440	500	89 억	181250	N	N	2	N	N
155	20231103	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	80	2	1.30	1098034860	175377	124.56	6200	6450	6170	8020	4320	6170	6261.00	1.01	28322	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1120	10.45	0.62	12	0.98	598.00	10015.00	11050	20221110	-43.44	5830	20231030	7.20	9420	-33.65	20230215	5830	7.20	20231030	11050	-43.44	20221110	5830	7.20	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
156	20231103	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	130	2	2.11	1040930700	166264	118.09	6200	6450	6170	8020	4320	6170	6260.71	1.01	27256	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1129	10.54	0.63	12	0.93	598.00	10015.00	11050	20221110	-42.99	5830	20231030	8.06	9420	-33.12	20230215	5830	8.06	20231030	11050	-42.99	20221110	5830	8.06	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
157	20231103	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	30	2	0.49	429814350	69152	49.11	6200	6260	6170	8020	4320	6170	6215.50	1.01	27550	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1111	10.37	0.62	12	0.39	598.00	10015.00	11050	20221110	-43.89	5830	20231030	6.35	9420	-34.18	20230215	5830	6.35	20231030	11050	-43.89	20221110	5830	6.35	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
158	20231103	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	70	2	1.13	354855800	57114	40.56	6200	6260	6170	8020	4320	6170	6213.11	1.01	24720	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1118	10.43	0.62	12	0.32	598.00	10015.00	11050	20221110	-43.53	5830	20231030	7.03	9420	-33.76	20230215	5830	7.03	20231030	11050	-43.53	20221110	5830	7.03	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
159	20231103	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	60	2	0.97	248631190	40043	28.44	6200	6260	6170	8020	4320	6170	6209.10	1.01	20315	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1116	10.42	0.62	12	0.22	598.00	10015.00	11050	20221110	-43.62	5830	20231030	6.86	9420	-33.86	20230215	5830	6.86	20231030	11050	-43.62	20221110	5830	6.86	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
160	20231103	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	40	2	0.65	128855530	20811	14.78	6200	6260	6170	8020	4320	6170	6191.70	1.01	8184	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1113	10.38	0.62	12	0.12	598.00	10015.00	11050	20221110	-43.80	5830	20231030	6.52	9420	-34.08	20230215	5830	6.52	20231030	11050	-43.80	20221110	5830	6.52	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
161	20231103	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	20	2	0.32	15564520	2509	1.78	6200	6260	6190	8020	4320	6170	6203.48	1.01	738	6290	6230	6150	6090	6010	6260	6120	90	1850	500	4560	10	1	17915944	1109	10.35	0.62	12	0.01	598.00	10015.00	11050	20221110	-43.98	5830	20231030	6.17	9420	-34.29	20230215	5830	6.17	20231030	11050	-43.98	20221110	5830	6.17	20231030	6.13	N	041440	500	89 억	181250	N	N	1	N	N
162	20231102	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	150	2	2.49	858857480	139699	177.05	6070	6210	6070	7820	4220	6020	6147.90	0.84	30051	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1105	10.32	0.62	12	0.78	598.00	10015.00	11050	20221110	-44.16	5830	20231030	5.83	9420	-34.50	20230215	5830	5.83	20231030	11050	-44.16	20221110	5830	5.83	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
163	20231102	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	180	2	2.99	823196920	133922	169.73	6070	6210	6070	7820	4220	6020	6146.84	0.84	29496	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1111	10.37	0.62	12	0.75	598.00	10015.00	11050	20221110	-43.89	5830	20231030	6.35	9420	-34.18	20230215	5830	6.35	20231030	11050	-43.89	20221110	5830	6.35	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
164	20231102	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	160	2	2.66	753064010	122591	155.37	6070	6210	6070	7820	4220	6020	6142.90	0.84	29485	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1107	10.33	0.62	12	0.68	598.00	10015.00	11050	20221110	-44.07	5830	20231030	6.00	9420	-34.39	20230215	5830	6.00	20231030	11050	-44.07	20221110	5830	6.00	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
165	20231102	130413	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	160	2	2.66	678362340	110493	140.04	6070	6210	6070	7820	4220	6020	6139.41	0.84	28232	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1107	10.33	0.62	12	0.62	598.00	10015.00	11050	20221110	-44.07	5830	20231030	6.00	9420	-34.39	20230215	5830	6.00	20231030	11050	-44.07	20221110	5830	6.00	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
166	20231102	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	150	2	2.49	564206170	92021	116.63	6070	6170	6070	7820	4220	6020	6131.28	0.84	27827	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1105	10.32	0.62	12	0.51	598.00	10015.00	11050	20221110	-44.16	5830	20231030	5.83	9420	-34.50	20230215	5830	5.83	20231030	11050	-44.16	20221110	5830	5.83	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
167	20231102	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	120	2	1.99	486397150	79365	100.59	6070	6170	6070	7820	4220	6020	6128.61	0.84	23639	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1100	10.27	0.61	12	0.44	598.00	10015.00	11050	20221110	-44.43	5830	20231030	5.32	9420	-34.82	20230215	5830	5.32	20231030	11050	-44.43	20221110	5830	5.32	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
168	20231102	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	110	2	1.83	343923800	56203	71.23	6070	6160	6070	7820	4220	6020	6119.31	0.84	18327	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1098	10.25	0.61	12	0.31	598.00	10015.00	11050	20221110	-44.52	5830	20231030	5.15	9420	-34.93	20230215	5830	5.15	20231030	11050	-44.52	20221110	5830	5.15	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
169	20231102	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	70	2	1.16	60688710	9983	12.65	6070	6110	6070	7820	4220	6020	6079.21	0.84	6093	6146	6082	6016	5952	5886	6115	5985	90	1800	500	4450	10	1	17915944	1091	10.18	0.61	12	0.06	598.00	10015.00	11050	20221110	-44.89	5830	20231030	4.46	9420	-35.35	20230215	5830	4.46	20231030	11050	-44.89	20221110	5830	4.46	20231030	6.09	N	041440	500	89 억	151199	N	N	1	N	N
170	20231101	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	40	2	0.67	437977360	72802	42.25	6000	6080	5950	7770	4190	5980	6016.01	0.83	2742	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1079	10.07	0.60	12	0.41	598.00	10015.00	11050	20221110	-45.52	5830	20231030	3.26	9420	-36.09	20230215	5830	3.26	20231030	11050	-45.52	20221110	5830	3.26	20231030	6.00	N	041440	500	89 억	148456	N	N	1	N	N
171	20231101	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	40	2	0.67	409553030	68078	39.51	6000	6080	5950	7770	4190	5980	6015.94	0.83	1856	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1079	10.07	0.60	12	0.38	598.00	10015.00	11050	20221110	-45.52	5830	20231030	3.26	9420	-36.09	20230215	5830	3.26	20231030	11050	-45.52	20221110	5830	3.26	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N
172	20231101	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	30	2	0.50	327556670	54433	31.59	6000	6080	5950	7770	4190	5980	6017.61	0.83	2091	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1077	10.05	0.60	12	0.30	598.00	10015.00	11050	20221110	-45.61	5830	20231030	3.09	9420	-36.20	20230215	5830	3.09	20231030	11050	-45.61	20221110	5830	3.09	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N
173	20231101	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	30	2	0.50	302180380	50207	29.14	6000	6080	5950	7770	4190	5980	6018.69	0.83	1711	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1077	10.05	0.60	12	0.28	598.00	10015.00	11050	20221110	-45.61	5830	20231030	3.09	9420	-36.20	20230215	5830	3.09	20231030	11050	-45.61	20221110	5830	3.09	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N
174	20231101	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	30	2	0.50	282906990	47006	27.28	6000	6080	5950	7770	4190	5980	6018.53	0.83	1329	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1077	10.05	0.60	12	0.26	598.00	10015.00	11050	20221110	-45.61	5830	20231030	3.09	9420	-36.20	20230215	5830	3.09	20231030	11050	-45.61	20221110	5830	3.09	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N
175	20231101	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	0	3	0.00	245855240	40817	23.69	6000	6080	5950	7770	4190	5980	6023.35	0.83	536	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1071	10.00	0.60	12	0.23	598.00	10015.00	11050	20221110	-45.88	5830	20231030	2.57	9420	-36.52	20230215	5830	2.57	20231030	11050	-45.88	20221110	5830	2.57	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N
176	20231101	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	40	2	0.67	159370920	26454	15.35	6000	6080	5950	7770	4190	5980	6024.45	0.83	3074	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1079	10.07	0.60	12	0.15	598.00	10015.00	11050	20221110	-45.52	5830	20231030	3.26	9420	-36.09	20230215	5830	3.26	20231030	11050	-45.52	20221110	5830	3.26	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N
177	20231101	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	50	2	0.84	12492620	2080	1.21	6000	6030	6000	7770	4190	5980	6006.07	0.83	1092	6400	6190	6080	5870	5760	6135	5815	90	1790	500	4420	10	1	17915944	1080	10.08	0.60	12	0.01	598.00	10015.00	11050	20221110	-45.43	5830	20231030	3.43	9420	-35.99	20230215	5830	3.43	20231030	11050	-45.43	20221110	5830	3.43	20231030	6.00	N	041440	500	89 억	148456	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History