KissMeData/137080/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6260	360	2	6.10	2564421640	400474	5562.14	5920	6830	5880	7670	4130	5900	6403.76	1.12	7850	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	692	26.98	0.64	12	3.62	232.00	9763.00	13500	20230329	-53.63	5490	20231031	14.03	13500	-53.63	20230329	5490	14.03	20231031	13500	-53.63	20230329	5490	14.03	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
3	20231130	150906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6220	320	2	5.42	2508709510	391540	5438.06	5920	6830	5880	7670	4130	5900	6407.29	1.12	6284	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	688	26.81	0.64	12	3.54	232.00	9763.00	13500	20230329	-53.93	5490	20231031	13.30	13500	-53.93	20230329	5490	13.30	20231031	13500	-53.93	20230329	5490	13.30	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
4	20231130	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6240	340	2	5.76	2468878940	385157	5349.40	5920	6830	5880	7670	4130	5900	6410.06	1.12	4091	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	690	26.90	0.64	12	3.48	232.00	9763.00	13500	20230329	-53.78	5490	20231031	13.66	13500	-53.78	20230329	5490	13.66	20231031	13500	-53.78	20230329	5490	13.66	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
5	20231130	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6240	340	2	5.76	2314767400	360462	5006.42	5920	6830	5880	7670	4130	5900	6421.67	1.12	5291	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	690	26.90	0.64	12	3.26	232.00	9763.00	13500	20230329	-53.78	5490	20231031	13.66	13500	-53.78	20230329	5490	13.66	20231031	13500	-53.78	20230329	5490	13.66	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
6	20231130	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6210	310	2	5.25	2202195060	342329	4754.57	5920	6830	5880	7670	4130	5900	6432.98	1.12	-583	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	687	26.77	0.64	12	3.10	232.00	9763.00	13500	20230329	-54.00	5490	20231031	13.11	13500	-54.00	20230329	5490	13.11	20231031	13500	-54.00	20230329	5490	13.11	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
7	20231130	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6380	480	2	8.14	452062590	72587	1008.15	5920	6410	5880	7670	4130	5900	6227.87	1.12	337	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	706	27.50	0.65	12	0.66	232.00	9763.00	13500	20230329	-52.74	5490	20231031	16.21	13500	-52.74	20230329	5490	16.21	20231031	13500	-52.74	20230329	5490	16.21	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
8	20231130	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6280	380	2	6.44	137302890	22333	310.18	5920	6350	5880	7670	4130	5900	6147.98	1.12	1389	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	695	27.07	0.64	12	0.20	232.00	9763.00	13500	20230329	-53.48	5490	20231031	14.39	13500	-53.48	20230329	5490	14.39	20231031	13500	-53.48	20230329	5490	14.39	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
9	20231130	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	30	2	0.51	7463580	1264	17.56	5920	5930	5880	7670	4130	5900	5904.73	1.12	-804	6166	6032	5966	5832	5766	6000	5800	64	1770	500	3650	10	1	11059422	656	25.56	0.61	12	0.01	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.48	N	137080	500	64 억	123489	N	N	N	N
10	20231129	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	-100	5	-1.67	42501890	7158	40.52	6030	6100	5900	7800	4200	6000	5937.68	1.12	-925	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	653	25.43	0.60	12	0.06	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
11	20231129	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	-50	5	-0.83	31639550	5317	30.10	6030	6100	5900	7800	4200	6000	5950.64	1.12	-883	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	658	25.65	0.61	12	0.05	232.00	9763.00	13500	20230329	-55.93	5490	20231031	8.38	13500	-55.93	20230329	5490	8.38	20231031	13500	-55.93	20230329	5490	8.38	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
12	20231129	140901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	-40	5	-0.67	17523670	2933	16.60	6030	6100	5940	7800	4200	6000	5974.66	1.12	-778	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	659	25.69	0.61	12	0.03	232.00	9763.00	13500	20230329	-55.85	5490	20231031	8.56	13500	-55.85	20230329	5490	8.56	20231031	13500	-55.85	20230329	5490	8.56	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
13	20231129	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5980	-20	5	-0.33	16058920	2687	15.21	6030	6100	5940	7800	4200	6000	5976.52	1.12	-756	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	661	25.78	0.61	12	0.02	232.00	9763.00	13500	20230329	-55.70	5490	20231031	8.93	13500	-55.70	20230329	5490	8.93	20231031	13500	-55.70	20230329	5490	8.93	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
14	20231129	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	-50	5	-0.83	13055200	2182	12.35	6030	6100	5940	7800	4200	6000	5983.13	1.12	-774	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	658	25.65	0.61	12	0.02	232.00	9763.00	13500	20230329	-55.93	5490	20231031	8.38	13500	-55.93	20230329	5490	8.38	20231031	13500	-55.93	20230329	5490	8.38	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
15	20231129	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5970	-30	5	-0.50	11228780	1875	10.61	6030	6100	5950	7800	4200	6000	5988.68	1.12	-822	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	660	25.73	0.61	12	0.02	232.00	9763.00	13500	20230329	-55.78	5490	20231031	8.74	13500	-55.78	20230329	5490	8.74	20231031	13500	-55.78	20230329	5490	8.74	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
16	20231129	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	-40	5	-0.67	7454500	1243	7.04	6030	6100	5960	7800	4200	6000	5997.18	1.12	-683	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	659	25.69	0.61	12	0.01	232.00	9763.00	13500	20230329	-55.85	5490	20231031	8.56	13500	-55.85	20230329	5490	8.56	20231031	13500	-55.85	20230329	5490	8.56	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
17	20231129	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	20	2	0.33	1159310	191	1.08	6030	6100	6000	7800	4200	6000	6069.69	1.12	-112	6186	6092	5946	5852	5706	6140	5900	64	1800	500	3720	10	1	11059422	666	25.95	0.62	12	0.00	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.51	N	137080	500	64 억	124382	N	N	N	N
18	20231128	160858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	130	2	2.21	104738920	17598	59.54	5930	6040	5800	7630	4110	5870	5951.75	1.10	2321	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	664	25.86	0.61	12	0.16	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
19	20231128	150801	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	130	2	2.21	95429590	16046	54.29	5930	6040	5800	7630	4110	5870	5947.25	1.10	2053	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	664	25.86	0.61	12	0.15	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
20	20231128	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5980	110	2	1.87	86495610	14551	49.23	5930	6040	5800	7630	4110	5870	5944.31	1.10	1912	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	661	25.78	0.61	12	0.13	232.00	9763.00	13500	20230329	-55.70	5490	20231031	8.93	13500	-55.70	20230329	5490	8.93	20231031	13500	-55.70	20230329	5490	8.93	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
21	20231128	130851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	140	2	2.39	85476980	14381	48.66	5930	6040	5800	7630	4110	5870	5943.74	1.10	1876	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	665	25.91	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.48	5490	20231031	9.47	13500	-55.48	20230329	5490	9.47	20231031	13500	-55.48	20230329	5490	9.47	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
22	20231128	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5990	120	2	2.04	73228390	12327	41.71	5930	6040	5800	7630	4110	5870	5940.49	1.10	1133	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	662	25.82	0.61	12	0.11	232.00	9763.00	13500	20230329	-55.63	5490	20231031	9.11	13500	-55.63	20230329	5490	9.11	20231031	13500	-55.63	20230329	5490	9.11	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
23	20231128	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	60	2	1.02	28578580	4852	16.42	5930	5960	5800	7630	4110	5870	5890.06	1.10	507	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	656	25.56	0.61	12	0.04	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
24	20231128	100854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	20	2	0.34	22237200	3782	12.80	5930	5960	5800	7630	4110	5870	5879.75	1.10	221	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	651	25.39	0.60	12	0.03	232.00	9763.00	13500	20230329	-56.37	5490	20231031	7.29	13500	-56.37	20230329	5490	7.29	20231031	13500	-56.37	20230329	5490	7.29	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
25	20231128	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	90	2	1.53	7136950	1216	4.11	5930	5960	5800	7630	4110	5870	5869.20	1.10	112	6143	6006	5933	5796	5723	5970	5760	64	1760	500	3630	10	1	11059422	659	25.69	0.61	12	0.01	232.00	9763.00	13500	20230329	-55.85	5490	20231031	8.56	13500	-55.85	20230329	5490	8.56	20231031	13500	-55.85	20230329	5490	8.56	20231031	2.51	N	137080	500	64 억	122062	N	N	N	N
26	20231127	160851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	-180	5	-2.98	174769440	29543	367.22	6050	6070	5860	7860	4240	6050	5915.77	1.09	1436	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	649	25.30	0.60	12	0.27	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
27	20231127	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	-150	5	-2.48	169918460	28717	356.95	6050	6070	5860	7860	4240	6050	5917.00	1.09	1701	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	653	25.43	0.60	12	0.26	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
28	20231127	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	-90	5	-1.49	98123190	16501	205.11	6050	6070	5900	7860	4240	6050	5946.50	1.09	-1333	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	659	25.69	0.61	12	0.15	232.00	9763.00	13500	20230329	-55.85	5490	20231031	8.56	13500	-55.85	20230329	5490	8.56	20231031	13500	-55.85	20230329	5490	8.56	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
29	20231127	130857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	-140	5	-2.31	94749550	15933	198.05	6050	6070	5900	7860	4240	6050	5946.75	1.09	-1333	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	654	25.47	0.61	12	0.14	232.00	9763.00	13500	20230329	-56.22	5490	20231031	7.65	13500	-56.22	20230329	5490	7.65	20231031	13500	-56.22	20230329	5490	7.65	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
30	20231127	120900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	-90	5	-1.49	72391800	12158	151.12	6050	6070	5910	7860	4240	6050	5954.25	1.09	-1263	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	659	25.69	0.61	12	0.11	232.00	9763.00	13500	20230329	-55.85	5490	20231031	8.56	13500	-55.85	20230329	5490	8.56	20231031	13500	-55.85	20230329	5490	8.56	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
31	20231127	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5960	-90	5	-1.49	68724370	11542	143.47	6050	6070	5910	7860	4240	6050	5954.29	1.09	-1285	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	659	25.69	0.61	12	0.10	232.00	9763.00	13500	20230329	-55.85	5490	20231031	8.56	13500	-55.85	20230329	5490	8.56	20231031	13500	-55.85	20230329	5490	8.56	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
32	20231127	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	-110	5	-1.82	55947530	9400	116.84	6050	6070	5910	7860	4240	6050	5951.86	1.09	-665	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	657	25.60	0.61	12	0.08	232.00	9763.00	13500	20230329	-56.00	5490	20231031	8.20	13500	-56.00	20230329	5490	8.20	20231031	13500	-56.00	20230329	5490	8.20	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
33	20231127	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-50	5	-0.83	2908120	483	6.00	6050	6070	6000	7860	4240	6050	6020.95	1.09	13	6236	6142	6096	6002	5956	6120	5980	64	1810	500	3750	10	1	11059422	664	25.86	0.61	12	0.00	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.49	N	137080	500	64 억	120626	N	N	N	N
34	20231124	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	-50	5	-0.82	48011510	7856	59.44	6050	6190	6050	7930	4270	6100	6111.44	1.11	-2402	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	669	26.08	0.62	12	0.07	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
35	20231124	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	10	2	0.16	32065600	5235	39.61	6050	6190	6050	7930	4270	6100	6125.23	1.11	-1074	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	676	26.34	0.63	12	0.05	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
36	20231124	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	0	3	0.00	27857690	4544	34.38	6050	6190	6050	7930	4270	6100	6130.65	1.11	-833	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
37	20231124	130845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6120	20	2	0.33	22507340	3666	27.74	6050	6190	6050	7930	4270	6100	6139.48	1.11	-895	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	677	26.38	0.63	12	0.03	232.00	9763.00	13500	20230329	-54.67	5490	20231031	11.48	13500	-54.67	20230329	5490	11.48	20231031	13500	-54.67	20230329	5490	11.48	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
38	20231124	120851	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	60	2	0.98	20215460	3291	24.90	6050	6190	6050	7930	4270	6100	6142.65	1.11	-905	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	681	26.55	0.63	12	0.03	232.00	9763.00	13500	20230329	-54.37	5490	20231031	12.20	13500	-54.37	20230329	5490	12.20	20231031	13500	-54.37	20230329	5490	12.20	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
39	20231124	110847	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	50	2	0.82	14887760	2427	18.36	6050	6180	6050	7930	4270	6100	6134.22	1.11	-857	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	680	26.51	0.63	12	0.02	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
40	20231124	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	30	2	0.49	5252680	859	6.50	6050	6180	6050	7930	4270	6100	6114.88	1.11	-21	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	678	26.42	0.63	12	0.01	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
41	20231124	090843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	0	3	0.00	1624060	268	2.03	6050	6110	6050	7930	4270	6100	6059.93	1.11	17	6280	6190	6080	5990	5880	6235	6035	64	1830	500	3780	10	1	11059422	675	26.29	0.62	12	0.00	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.50	N	137080	500	64 억	123023	N	N	N	N
42	20231123	160834	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	0	3	0.00	80125670	13172	227.77	6060	6170	5970	7930	4270	6100	6083.02	1.09	2826	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	675	26.29	0.62	12	0.12	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
43	20231123	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	30	2	0.49	75911710	12482	215.84	6060	6170	5970	7930	4270	6100	6081.69	1.09	2600	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	678	26.42	0.63	12	0.11	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
44	20231123	140859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	40	2	0.66	63772090	10501	181.58	6060	6160	5970	7930	4270	6100	6072.95	1.09	2364	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	679	26.47	0.63	12	0.09	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
45	20231123	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	-30	5	-0.49	38125510	6302	108.97	6060	6090	5970	7930	4270	6100	6049.75	1.09	1574	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	671	26.16	0.62	12	0.06	232.00	9763.00	13500	20230329	-55.04	5490	20231031	10.56	13500	-55.04	20230329	5490	10.56	20231031	13500	-55.04	20230329	5490	10.56	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
46	20231123	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	-20	5	-0.33	26168090	4335	74.96	6060	6080	5970	7930	4270	6100	6036.47	1.09	812	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	672	26.21	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.96	5490	20231031	10.75	13500	-54.96	20230329	5490	10.75	20231031	13500	-54.96	20230329	5490	10.75	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
47	20231123	110907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	-50	5	-0.82	21889370	3628	62.74	6060	6080	5970	7930	4270	6100	6033.45	1.09	775	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	669	26.08	0.62	12	0.03	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
48	20231123	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	-20	5	-0.33	18288100	3032	52.43	6060	6080	5970	7930	4270	6100	6031.70	1.09	671	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	672	26.21	0.62	12	0.03	232.00	9763.00	13500	20230329	-54.96	5490	20231031	10.75	13500	-54.96	20230329	5490	10.75	20231031	13500	-54.96	20230329	5490	10.75	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
49	20231123	090846	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6080	-20	5	-0.33	6623760	1099	19.00	6060	6080	5970	7930	4270	6100	6027.08	1.09	111	6213	6156	6073	6016	5933	6115	5975	64	1830	500	3780	10	1	11059422	672	26.21	0.62	12	0.01	232.00	9763.00	13500	20230329	-54.96	5490	20231031	10.75	13500	-54.96	20230329	5490	10.75	20231031	13500	-54.96	20230329	5490	10.75	20231031	2.53	N	137080	500	64 억	120194	N	N	N	N
50	20231122	160814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	10	2	0.16	34989600	5783	29.25	6120	6130	5990	7910	4270	6090	6050.42	1.09	-643	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	675	26.29	0.62	12	0.05	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
51	20231122	150830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6090	0	3	0.00	33208620	5490	27.77	6120	6130	5990	7910	4270	6090	6048.93	1.09	-678	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	674	26.25	0.62	12	0.05	232.00	9763.00	13500	20230329	-54.89	5490	20231031	10.93	13500	-54.89	20230329	5490	10.93	20231031	13500	-54.89	20230329	5490	10.93	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
52	20231122	140822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6100	10	2	0.16	25361090	4201	21.25	6120	6130	5990	7910	4270	6090	6036.92	1.09	-71	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
53	20231122	130852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6030	-60	5	-0.99	19629030	3259	16.49	6120	6130	5990	7910	4270	6090	6023.02	1.09	-279	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	667	25.99	0.62	12	0.03	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
54	20231122	120856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6040	-50	5	-0.82	19097720	3171	16.04	6120	6130	5990	7910	4270	6090	6022.62	1.09	-277	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	668	26.03	0.62	12	0.03	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
55	20231122	110936	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6060	-30	5	-0.49	17530190	2912	14.73	6120	6130	5990	7910	4270	6090	6019.98	1.09	-303	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	670	26.12	0.62	12	0.03	232.00	9763.00	13500	20230329	-55.11	5490	20231031	10.38	13500	-55.11	20230329	5490	10.38	20231031	13500	-55.11	20230329	5490	10.38	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
56	20231122	100907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6050	-40	5	-0.66	16878470	2804	14.18	6120	6130	5990	7910	4270	6090	6019.43	1.09	-339	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	669	26.08	0.62	12	0.03	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
57	20231122	090822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	6110	20	2	0.33	720760	118	0.60	6120	6130	6040	7910	4270	6090	6108.14	1.09	-1	6203	6146	6093	6036	5983	6175	6065	64	1820	500	3770	10	1	11059422	676	26.34	0.63	12	0.00	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.54	N	137080	500	64 억	120837	N	N	N	N
58	20231121	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6090	30	2	0.50	120531100	19768	126.38	6070	6150	6040	7870	4250	6060	6097.28	1.06	3827	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	674	26.25	0.62	12	0.18	232.00	9763.00	13500	20230329	-54.89	5490	20231031	10.93	13500	-54.89	20230329	5490	10.93	20231031	13500	-54.89	20230329	5490	10.93	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
59	20231121	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	10	2	0.17	102933110	16859	107.78	6070	6150	6050	7870	4250	6060	6105.53	1.06	2605	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	671	26.16	0.62	12	0.15	232.00	9763.00	13500	20230329	-55.04	5490	20231031	10.56	13500	-55.04	20230329	5490	10.56	20231031	13500	-55.04	20230329	5490	10.56	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
60	20231121	140816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	50	2	0.83	79418320	13004	83.14	6070	6150	6050	7870	4250	6060	6107.22	1.06	1365	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	676	26.34	0.63	12	0.12	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
61	20231121	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	90	2	1.49	68085340	11156	71.32	6070	6150	6050	7870	4250	6060	6103.02	1.06	1253	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	680	26.51	0.63	12	0.10	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
62	20231121	120810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6150	90	2	1.49	60017290	9842	62.92	6070	6150	6050	7870	4250	6060	6098.08	1.06	1158	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	680	26.51	0.63	12	0.09	232.00	9763.00	13500	20230329	-54.44	5490	20231031	12.02	13500	-54.44	20230329	5490	12.02	20231031	13500	-54.44	20230329	5490	12.02	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
63	20231121	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6090	30	2	0.50	43859850	7205	46.06	6070	6140	6050	7870	4250	6060	6087.42	1.06	1140	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	674	26.25	0.62	12	0.07	232.00	9763.00	13500	20230329	-54.89	5490	20231031	10.93	13500	-54.89	20230329	5490	10.93	20231031	13500	-54.89	20230329	5490	10.93	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
64	20231121	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	40	2	0.66	27893470	4591	29.35	6070	6140	6050	7870	4250	6060	6075.69	1.06	111	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
65	20231121	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	80	2	1.32	2669280	437	2.79	6070	6140	6070	7870	4250	6060	6108.19	1.06	2	6180	6120	6040	5980	5900	6150	6010	64	1810	500	3750	10	1	11059422	679	26.47	0.63	12	0.00	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.56	N	137080	500	64 억	117013	N	N	N	N
66	20231120	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	10	2	0.17	94326960	15642	130.34	6050	6100	5960	7860	4240	6050	6030.35	1.03	2613	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	670	26.12	0.62	12	0.14	232.00	9763.00	13500	20230329	-55.11	5490	20231031	10.38	13500	-55.11	20230329	5490	10.38	20231031	13500	-55.11	20230329	5490	10.38	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
67	20231120	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	20	2	0.33	89078590	14777	123.13	6050	6100	5960	7860	4240	6050	6028.19	1.03	2415	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	671	26.16	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.04	5490	20231031	10.56	13500	-55.04	20230329	5490	10.56	20231031	13500	-55.04	20230329	5490	10.56	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
68	20231120	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	0	3	0.00	79532060	13200	109.99	6050	6100	5960	7860	4240	6050	6025.16	1.03	2199	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	669	26.08	0.62	12	0.12	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
69	20231120	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	10	2	0.17	72877180	12100	100.82	6050	6100	5960	7860	4240	6050	6022.91	1.03	2156	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	670	26.12	0.62	12	0.11	232.00	9763.00	13500	20230329	-55.11	5490	20231031	10.38	13500	-55.11	20230329	5490	10.38	20231031	13500	-55.11	20230329	5490	10.38	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
70	20231120	120807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6070	20	2	0.33	59193210	9837	81.97	6050	6100	5960	7860	4240	6050	6017.40	1.03	1486	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	671	26.16	0.62	12	0.09	232.00	9763.00	13500	20230329	-55.04	5490	20231031	10.56	13500	-55.04	20230329	5490	10.56	20231031	13500	-55.04	20230329	5490	10.56	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
71	20231120	110805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	50	2	0.83	54564770	9073	75.60	6050	6100	5960	7860	4240	6050	6013.97	1.03	1163	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	675	26.29	0.62	12	0.08	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
72	20231120	100802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-20	5	-0.33	30452760	5081	42.34	6050	6050	5960	7860	4240	6050	5993.46	1.03	595	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	667	25.99	0.62	12	0.05	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
73	20231120	090810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	-30	5	-0.50	1514820	251	2.09	6050	6050	6010	7860	4240	6050	6035.14	1.03	77	6183	6116	5983	5916	5783	6150	5950	64	1810	500	3750	10	1	11059422	666	25.95	0.62	12	0.00	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.59	N	137080	500	64 억	114400	N	N	N	N
74	20231117	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6050	120	2	2.02	71084700	11957	95.21	5930	6050	5850	7700	4160	5930	5944.25	1.06	-2901	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	669	26.08	0.62	12	0.11	232.00	9763.00	13500	20230329	-55.19	5490	20231031	10.20	13500	-55.19	20230329	5490	10.20	20231031	13500	-55.19	20230329	5490	10.20	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
75	20231117	150831	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	90	2	1.52	60343570	10181	81.07	5930	6020	5850	7700	4160	5930	5927.08	1.06	-2820	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	666	25.95	0.62	12	0.09	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
76	20231117	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	10	2	0.17	38397240	6501	51.77	5930	5950	5850	7700	4160	5930	5906.36	1.06	-1530	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	657	25.60	0.61	12	0.06	232.00	9763.00	13500	20230329	-56.00	5490	20231031	8.20	13500	-56.00	20230329	5490	8.20	20231031	13500	-56.00	20230329	5490	8.20	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
77	20231117	130826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	-10	5	-0.17	26459930	4487	35.73	5930	5950	5850	7700	4160	5930	5897.02	1.06	-1876	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	655	25.52	0.61	12	0.04	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
78	20231117	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	-10	5	-0.17	17872010	3035	24.17	5930	5950	5850	7700	4160	5930	5888.64	1.06	-1083	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	655	25.52	0.61	12	0.03	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
79	20231117	110830	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	-40	5	-0.67	16069160	2730	21.74	5930	5950	5850	7700	4160	5930	5886.14	1.06	-1029	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	651	25.39	0.60	12	0.02	232.00	9763.00	13500	20230329	-56.37	5490	20231031	7.29	13500	-56.37	20230329	5490	7.29	20231031	13500	-56.37	20230329	5490	7.29	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
80	20231117	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	-40	5	-0.67	12547270	2132	16.98	5930	5950	5850	7700	4160	5930	5885.21	1.06	-659	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	651	25.39	0.60	12	0.02	232.00	9763.00	13500	20230329	-56.37	5490	20231031	7.29	13500	-56.37	20230329	5490	7.29	20231031	13500	-56.37	20230329	5490	7.29	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
81	20231117	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	-50	5	-0.84	2038820	344	2.74	5930	5950	5880	7700	4160	5930	5926.80	1.06	-173	6023	5976	5923	5876	5823	6000	5900	64	1770	500	3670	10	1	11059422	650	25.34	0.60	12	0.00	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.59	N	137080	500	64 억	117301	N	N	N	N
82	20231116	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	70	2	1.19	70941910	12021	73.89	5880	5970	5870	7630	4110	5870	5901.50	1.04	1780	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	657	25.60	0.61	12	0.11	232.00	9763.00	13500	20230329	-56.00	5490	20231031	8.20	13500	-56.00	20230329	5490	8.20	20231031	13500	-56.00	20230329	5490	8.20	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
83	20231116	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	80	2	1.36	68068570	11538	70.92	5880	5970	5870	7630	4110	5870	5899.51	1.04	1592	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	658	25.65	0.61	12	0.10	232.00	9763.00	13500	20230329	-55.93	5490	20231031	8.38	13500	-55.93	20230329	5490	8.38	20231031	13500	-55.93	20230329	5490	8.38	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
84	20231116	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	20	2	0.34	45182650	7671	47.15	5880	5920	5870	7630	4110	5870	5890.06	1.04	1465	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	651	25.39	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.37	5490	20231031	7.29	13500	-56.37	20230329	5490	7.29	20231031	13500	-56.37	20230329	5490	7.29	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
85	20231116	130821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	30	2	0.51	42556980	7226	44.42	5880	5920	5870	7630	4110	5870	5889.42	1.04	1562	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	653	25.43	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
86	20231116	120824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	50	2	0.85	39425000	6696	41.16	5880	5920	5870	7630	4110	5870	5887.84	1.04	1854	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	655	25.52	0.61	12	0.06	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
87	20231116	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	10	2	0.17	33405730	5675	34.88	5880	5920	5870	7630	4110	5870	5886.47	1.04	1576	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	650	25.34	0.60	12	0.05	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
88	20231116	100822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	30	2	0.51	1497060	254	1.56	5880	5900	5880	7630	4110	5870	5893.94	1.04	145	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	653	25.43	0.60	12	0.00	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
89	20231116	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	0	3	0.00	0	0	0.00	0	0	0	7630	4110	5870	0.00	1.04	0	6030	5950	5850	5770	5670	5990	5810	64	1760	500	3630	10	1	11059422	649	25.30	0.60	12	0.00	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.59	N	137080	500	64 억	115521	N	N	N	N
90	20231115	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	90	2	1.56	94567480	16116	134.68	5750	5930	5750	7510	4050	5780	5867.93	1.01	4218	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	649	25.30	0.60	12	0.15	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
91	20231115	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	110	2	1.90	91349680	15568	130.10	5750	5930	5750	7510	4050	5780	5867.79	1.01	4034	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	651	25.39	0.60	12	0.14	232.00	9763.00	13500	20230329	-56.37	5490	20231031	7.29	13500	-56.37	20230329	5490	7.29	20231031	13500	-56.37	20230329	5490	7.29	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
92	20231115	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	80	2	1.38	64108420	10935	91.38	5750	5930	5750	7510	4050	5780	5862.68	1.01	3787	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	648	25.26	0.60	12	0.10	232.00	9763.00	13500	20230329	-56.59	5490	20231031	6.74	13500	-56.59	20230329	5490	6.74	20231031	13500	-56.59	20230329	5490	6.74	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
93	20231115	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	90	2	1.56	58853170	10039	83.90	5750	5930	5750	7510	4050	5780	5862.45	1.01	3704	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	649	25.30	0.60	12	0.09	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
94	20231115	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	90	2	1.56	45783370	7810	65.27	5750	5930	5750	7510	4050	5780	5862.15	1.01	3194	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	649	25.30	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
95	20231115	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	90	2	1.56	34414660	5868	49.04	5750	5930	5750	7510	4050	5780	5864.80	1.01	2098	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	649	25.30	0.60	12	0.05	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
96	20231115	100838	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5890	110	2	1.90	30618470	5221	43.63	5750	5930	5750	7510	4050	5780	5864.48	1.01	1854	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	651	25.39	0.60	12	0.05	232.00	9763.00	13500	20230329	-56.37	5490	20231031	7.29	13500	-56.37	20230329	5490	7.29	20231031	13500	-56.37	20230329	5490	7.29	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
97	20231115	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	80	2	1.38	4949680	850	7.10	5750	5860	5750	7510	4050	5780	5823.15	1.01	472	5946	5862	5726	5642	5506	5905	5685	64	1730	500	3580	10	1	11059422	648	25.26	0.60	12	0.01	232.00	9763.00	13500	20230329	-56.59	5490	20231031	6.74	13500	-56.59	20230329	5490	6.74	20231031	13500	-56.59	20230329	5490	6.74	20231031	2.67	N	137080	500	64 억	111303	N	N	N	N
98	20231114	160818	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5780	140	2	2.48	65435850	11447	68.82	5590	5810	5590	7330	3950	5640	5716.42	0.97	4243	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	639	24.91	0.59	12	0.10	232.00	9763.00	13500	20230329	-57.19	5490	20231031	5.28	13500	-57.19	20230329	5490	5.28	20231031	13500	-57.19	20230329	5490	5.28	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
99	20231114	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5790	150	2	2.66	61367850	10736	64.55	5590	5810	5590	7330	3950	5640	5716.08	0.97	4244	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	640	24.96	0.59	12	0.10	232.00	9763.00	13500	20230329	-57.11	5490	20231031	5.46	13500	-57.11	20230329	5490	5.46	20231031	13500	-57.11	20230329	5490	5.46	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
100	20231114	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5790	150	2	2.66	57888270	10134	60.93	5590	5810	5590	7330	3950	5640	5712.28	0.97	4295	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	640	24.96	0.59	12	0.09	232.00	9763.00	13500	20230329	-57.11	5490	20231031	5.46	13500	-57.11	20230329	5490	5.46	20231031	13500	-57.11	20230329	5490	5.46	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
101	20231114	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5750	110	2	1.95	56405000	9877	59.38	5590	5810	5590	7330	3950	5640	5710.74	0.97	4290	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	636	24.78	0.59	12	0.09	232.00	9763.00	13500	20230329	-57.41	5490	20231031	4.74	13500	-57.41	20230329	5490	4.74	20231031	13500	-57.41	20230329	5490	4.74	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
102	20231114	120824	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5770	130	2	2.30	53566270	9384	56.42	5590	5810	5590	7330	3950	5640	5708.26	0.97	4254	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	638	24.87	0.59	12	0.08	232.00	9763.00	13500	20230329	-57.26	5490	20231031	5.10	13500	-57.26	20230329	5490	5.10	20231031	13500	-57.26	20230329	5490	5.10	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
103	20231114	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5800	160	2	2.84	51529180	9029	54.28	5590	5810	5590	7330	3950	5640	5707.07	0.97	4076	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	641	25.00	0.59	12	0.08	232.00	9763.00	13500	20230329	-57.04	5490	20231031	5.65	13500	-57.04	20230329	5490	5.65	20231031	13500	-57.04	20230329	5490	5.65	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
104	20231114	100823	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5720	80	2	1.42	17732960	3141	18.88	5590	5720	5590	7330	3950	5640	5645.64	0.97	964	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	633	24.66	0.59	12	0.03	232.00	9763.00	13500	20230329	-57.63	5490	20231031	4.19	13500	-57.63	20230329	5490	4.19	20231031	13500	-57.63	20230329	5490	4.19	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
105	20231114	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5720	80	2	1.42	9633240	1719	10.33	5590	5720	5590	7330	3950	5640	5603.98	0.97	65	6000	5820	5730	5550	5460	5775	5505	64	1690	500	3490	10	1	11059422	633	24.66	0.59	12	0.02	232.00	9763.00	13500	20230329	-57.63	5490	20231031	4.19	13500	-57.63	20230329	5490	4.19	20231031	13500	-57.63	20230329	5490	4.19	20231031	2.67	N	137080	500	64 억	107048	N	N	N	N
106	20231113	160808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5640	-210	5	-3.59	94997610	16628	139.50	5850	5910	5640	7600	4100	5850	5713.12	0.99	-2020	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	624	24.31	0.58	12	0.15	232.00	9763.00	13500	20230329	-58.22	5490	20231031	2.73	13500	-58.22	20230329	5490	2.73	20231031	13500	-58.22	20230329	5490	2.73	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
107	20231113	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5700	-150	5	-2.56	82544590	14422	120.99	5850	5910	5650	7600	4100	5850	5723.52	0.99	-2035	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	630	24.57	0.58	12	0.13	232.00	9763.00	13500	20230329	-57.78	5490	20231031	3.83	13500	-57.78	20230329	5490	3.83	20231031	13500	-57.78	20230329	5490	3.83	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
108	20231113	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5680	-170	5	-2.91	76354840	13331	111.84	5850	5910	5660	7600	4100	5850	5727.62	0.99	-2030	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	628	24.48	0.58	12	0.12	232.00	9763.00	13500	20230329	-57.93	5490	20231031	3.46	13500	-57.93	20230329	5490	3.46	20231031	13500	-57.93	20230329	5490	3.46	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
109	20231113	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5700	-150	5	-2.56	63205510	11016	92.42	5850	5910	5670	7600	4100	5850	5737.61	0.99	-757	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	630	24.57	0.58	12	0.10	232.00	9763.00	13500	20230329	-57.78	5490	20231031	3.83	13500	-57.78	20230329	5490	3.83	20231031	13500	-57.78	20230329	5490	3.83	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
110	20231113	120805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5680	-170	5	-2.91	53741310	9349	78.43	5850	5910	5680	7600	4100	5850	5748.35	0.99	-1105	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	628	24.48	0.58	12	0.08	232.00	9763.00	13500	20230329	-57.93	5490	20231031	3.46	13500	-57.93	20230329	5490	3.46	20231031	13500	-57.93	20230329	5490	3.46	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
111	20231113	110802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5750	-100	5	-1.71	36697540	6366	53.41	5850	5910	5700	7600	4100	5850	5764.62	0.99	218	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	636	24.78	0.59	12	0.06	232.00	9763.00	13500	20230329	-57.41	5490	20231031	4.74	13500	-57.41	20230329	5490	4.74	20231031	13500	-57.41	20230329	5490	4.74	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
112	20231113	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5800	-50	5	-0.85	13051680	2239	18.78	5850	5910	5780	7600	4100	5850	5829.25	0.99	-205	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	641	25.00	0.59	12	0.02	232.00	9763.00	13500	20230329	-57.04	5490	20231031	5.65	13500	-57.04	20230329	5490	5.65	20231031	13500	-57.04	20230329	5490	5.65	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
113	20231113	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	60	2	1.03	287460	49	0.41	5850	5910	5850	7600	4100	5850	5866.53	0.99	24	6063	5956	5883	5776	5703	5920	5740	64	1750	500	3620	10	1	11059422	654	25.47	0.61	12	0.00	232.00	9763.00	13500	20230329	-56.22	5490	20231031	7.65	13500	-56.22	20230329	5490	7.65	20231031	13500	-56.22	20230329	5490	7.65	20231031	2.68	N	137080	500	64 억	109069	N	N	N	N
114	20231110	160820	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5850	-160	5	-2.66	69713960	11920	79.24	5990	5990	5810	7810	4210	6010	5848.49	1.02	-3400	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	647	25.22	0.60	12	0.11	232.00	9763.00	13500	20230329	-56.67	5490	20231031	6.56	13500	-56.67	20230329	5490	6.56	20231031	13500	-56.67	20230329	5490	6.56	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
115	20231110	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5840	-170	5	-2.83	60101310	10275	68.31	5990	5990	5810	7810	4210	6010	5849.28	1.02	-3353	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	646	25.17	0.60	12	0.09	232.00	9763.00	13500	20230329	-56.74	5490	20231031	6.38	13500	-56.74	20230329	5490	6.38	20231031	13500	-56.74	20230329	5490	6.38	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
116	20231110	140811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	-150	5	-2.50	48348190	8262	54.93	5990	5990	5810	7810	4210	6010	5851.87	1.02	-2204	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	648	25.26	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.59	5490	20231031	6.74	13500	-56.59	20230329	5490	6.74	20231031	13500	-56.59	20230329	5490	6.74	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
117	20231110	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	-130	5	-2.16	44708810	7640	50.79	5990	5990	5810	7810	4210	6010	5851.94	1.02	-2075	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	650	25.34	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
118	20231110	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	-140	5	-2.33	43203230	7384	49.09	5990	5990	5810	7810	4210	6010	5850.92	1.02	-1983	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	649	25.30	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
119	20231110	110803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5850	-160	5	-2.66	38106590	6518	43.33	5990	5990	5810	7810	4210	6010	5846.36	1.02	-1335	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	647	25.22	0.60	12	0.06	232.00	9763.00	13500	20230329	-56.67	5490	20231031	6.56	13500	-56.67	20230329	5490	6.56	20231031	13500	-56.67	20230329	5490	6.56	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
120	20231110	100811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	-100	5	-1.66	25939010	4432	29.46	5990	5990	5810	7810	4210	6010	5852.66	1.02	-995	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	654	25.47	0.61	12	0.04	232.00	9763.00	13500	20230329	-56.22	5490	20231031	7.65	13500	-56.22	20230329	5490	7.65	20231031	13500	-56.22	20230329	5490	7.65	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
121	20231110	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5930	-80	5	-1.33	2412520	406	2.70	5990	5990	5850	7810	4210	6010	5942.17	1.02	-92	6183	6096	5983	5896	5783	6140	5940	64	1800	500	3720	10	1	11059422	656	25.56	0.61	12	0.00	232.00	9763.00	13500	20230329	-56.07	5490	20231031	8.01	13500	-56.07	20230329	5490	8.01	20231031	13500	-56.07	20230329	5490	8.01	20231031	2.64	N	137080	500	64 억	112470	N	N	N	N
122	20231109	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	-20	5	-0.33	89193840	15017	11.89	5960	6070	5870	7830	4230	6030	5939.52	1.01	-190	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	665	25.91	0.62	12	0.14	232.00	9763.00	13500	20230329	-55.48	5490	20231031	9.47	13500	-55.48	20230329	5490	9.47	20231031	13500	-55.48	20230329	5490	9.47	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
123	20231109	150750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	-110	5	-1.82	85280710	14359	11.37	5960	6070	5870	7830	4230	6030	5939.18	1.01	-140	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	655	25.52	0.61	12	0.13	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
124	20231109	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	-150	5	-2.49	76820040	12922	10.23	5960	6070	5870	7830	4230	6030	5944.90	1.01	207	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	650	25.34	0.60	12	0.12	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
125	20231109	130751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	-150	5	-2.49	74663770	12555	9.94	5960	6070	5870	7830	4230	6030	5946.93	1.01	364	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	650	25.34	0.60	12	0.11	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
126	20231109	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	-150	5	-2.49	72891100	12254	9.70	5960	6070	5870	7830	4230	6030	5948.34	1.01	396	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	650	25.34	0.60	12	0.11	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
127	20231109	110751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	-90	5	-1.49	52788450	8844	7.00	5960	6070	5870	7830	4230	6030	5968.84	1.01	328	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	657	25.60	0.61	12	0.08	232.00	9763.00	13500	20230329	-56.00	5490	20231031	8.20	13500	-56.00	20230329	5490	8.20	20231031	13500	-56.00	20230329	5490	8.20	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
128	20231109	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5910	-120	5	-1.99	39307640	6577	5.21	5960	6070	5870	7830	4230	6030	5976.52	1.01	-858	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	654	25.47	0.61	12	0.06	232.00	9763.00	13500	20230329	-56.22	5490	20231031	7.65	13500	-56.22	20230329	5490	7.65	20231031	13500	-56.22	20230329	5490	7.65	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
129	20231109	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-30	5	-0.50	3865840	643	0.51	5960	6060	5960	7830	4230	6030	6012.17	1.01	-14	6956	6492	6206	5742	5456	6350	5600	64	1800	500	3730	10	1	11059422	664	25.86	0.61	12	0.01	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.64	N	137080	500	64 억	111991	N	N	N	N
130	20231108	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-80	5	-1.31	789919570	126058	793.82	6080	6670	5920	7940	4280	6110	6266.35	1.20	-20663	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	667	25.99	0.62	12	1.14	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
131	20231108	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-80	5	-1.31	770154020	122801	773.31	6080	6670	5920	7940	4280	6110	6271.56	1.20	-21035	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	667	25.99	0.62	12	1.11	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
132	20231108	140745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6160	50	2	0.82	688507210	109385	688.82	6080	6670	5920	7940	4280	6110	6294.35	1.20	-23598	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	681	26.55	0.63	12	0.99	232.00	9763.00	13500	20230329	-54.37	5490	20231031	12.20	13500	-54.37	20230329	5490	12.20	20231031	13500	-54.37	20230329	5490	12.20	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
133	20231108	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6120	10	2	0.16	612796160	97103	611.48	6080	6670	5920	7940	4280	6110	6310.79	1.20	-22629	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	677	26.38	0.63	12	0.88	232.00	9763.00	13500	20230329	-54.67	5490	20231031	11.48	13500	-54.67	20230329	5490	11.48	20231031	13500	-54.67	20230329	5490	11.48	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
134	20231108	120738	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6010	-100	5	-1.64	45078090	7469	47.03	6080	6110	5990	7940	4280	6110	6035.36	1.20	187	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	665	25.91	0.62	12	0.07	232.00	9763.00	13500	20230329	-55.48	5490	20231031	9.47	13500	-55.48	20230329	5490	9.47	20231031	13500	-55.48	20230329	5490	9.47	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
135	20231108	110745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	-70	5	-1.15	36913970	6118	38.53	6080	6110	5990	7940	4280	6110	6033.67	1.20	78	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	668	26.03	0.62	12	0.06	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
136	20231108	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6040	-70	5	-1.15	30958330	5128	32.29	6080	6110	6000	7940	4280	6110	6037.12	1.20	223	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	668	26.03	0.62	12	0.05	232.00	9763.00	13500	20230329	-55.26	5490	20231031	10.02	13500	-55.26	20230329	5490	10.02	20231031	13500	-55.26	20230329	5490	10.02	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
137	20231108	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	0	3	0.00	3616760	595	3.75	6080	6110	6070	7940	4280	6110	6078.59	1.20	-201	6390	6250	6110	5970	5830	6180	5900	64	1830	500	3780	10	1	11059422	676	26.34	0.63	12	0.01	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.64	N	137080	500	64 억	133184	N	N	N	N
138	20231107	160744	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6110	-190	5	-3.02	96546180	15865	53.61	6220	6250	5970	8190	4410	6300	6085.48	1.23	-2549	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	676	26.34	0.63	12	0.14	232.00	9763.00	13500	20230329	-54.74	5490	20231031	11.29	13500	-54.74	20230329	5490	11.29	20231031	13500	-54.74	20230329	5490	11.29	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
139	20231107	150745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6060	-240	5	-3.81	92873470	15263	51.58	6220	6250	5970	8190	4410	6300	6084.88	1.23	-2373	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	670	26.12	0.62	12	0.14	232.00	9763.00	13500	20230329	-55.11	5490	20231031	10.38	13500	-55.11	20230329	5490	10.38	20231031	13500	-55.11	20230329	5490	10.38	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
140	20231107	140749	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6020	-280	5	-4.44	85781080	14088	47.61	6220	6250	5970	8190	4410	6300	6088.95	1.23	-1957	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	666	25.95	0.62	12	0.13	232.00	9763.00	13500	20230329	-55.41	5490	20231031	9.65	13500	-55.41	20230329	5490	9.65	20231031	13500	-55.41	20230329	5490	9.65	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
141	20231107	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6030	-270	5	-4.29	83662640	13736	46.42	6220	6250	5970	8190	4410	6300	6090.76	1.23	-1928	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	667	25.99	0.62	12	0.12	232.00	9763.00	13500	20230329	-55.33	5490	20231031	9.84	13500	-55.33	20230329	5490	9.84	20231031	13500	-55.33	20230329	5490	9.84	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
142	20231107	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6000	-300	5	-4.76	76068770	12473	42.15	6220	6250	6000	8190	4410	6300	6098.67	1.23	-1527	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	664	25.86	0.61	12	0.11	232.00	9763.00	13500	20230329	-55.56	5490	20231031	9.29	13500	-55.56	20230329	5490	9.29	20231031	13500	-55.56	20230329	5490	9.29	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
143	20231107	110743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	-170	5	-2.70	34318890	5573	18.83	6220	6250	6100	8190	4410	6300	6158.06	1.23	80	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	678	26.42	0.63	12	0.05	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
144	20231107	100751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6140	-160	5	-2.54	30475560	4946	16.71	6220	6250	6100	8190	4410	6300	6161.66	1.23	66	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	679	26.47	0.63	12	0.04	232.00	9763.00	13500	20230329	-54.52	5490	20231031	11.84	13500	-54.52	20230329	5490	11.84	20231031	13500	-54.52	20230329	5490	11.84	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
145	20231107	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	-170	5	-2.70	18639390	3025	10.22	6220	6250	6100	8190	4410	6300	6161.78	1.23	-278	6520	6410	6210	6100	5900	6465	6155	64	1890	500	3900	10	1	11059422	678	26.42	0.63	12	0.03	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.64	N	137080	500	64 억	135727	N	N	N	N
146	20231106	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6300	310	2	5.18	182527240	29494	254.74	6060	6320	6010	7780	4200	5990	6188.62	1.22	1075	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	697	27.16	0.65	12	0.27	232.00	9763.00	13500	20230329	-53.33	5490	20231031	14.75	13500	-53.33	20230329	5490	14.75	20231031	13500	-53.33	20230329	5490	14.75	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
147	20231106	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6310	320	2	5.34	144296940	23401	202.12	6060	6310	6010	7780	4200	5990	6166.27	1.22	1383	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	698	27.20	0.65	12	0.21	232.00	9763.00	13500	20230329	-53.26	5490	20231031	14.94	13500	-53.26	20230329	5490	14.94	20231031	13500	-53.26	20230329	5490	14.94	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
148	20231106	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6170	180	2	3.01	111778260	18192	157.13	6060	6230	6010	7780	4200	5990	6144.36	1.22	585	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	682	26.59	0.63	12	0.16	232.00	9763.00	13500	20230329	-54.30	5490	20231031	12.39	13500	-54.30	20230329	5490	12.39	20231031	13500	-54.30	20230329	5490	12.39	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
149	20231106	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6180	190	2	3.17	103197300	16808	145.17	6060	6230	6010	7780	4200	5990	6139.77	1.22	277	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	683	26.64	0.63	12	0.15	232.00	9763.00	13500	20230329	-54.22	5490	20231031	12.57	13500	-54.22	20230329	5490	12.57	20231031	13500	-54.22	20230329	5490	12.57	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
150	20231106	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6190	200	2	3.34	95025850	15486	133.75	6060	6230	6010	7780	4200	5990	6136.24	1.22	-90	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	685	26.68	0.63	12	0.14	232.00	9763.00	13500	20230329	-54.15	5490	20231031	12.75	13500	-54.15	20230329	5490	12.75	20231031	13500	-54.15	20230329	5490	12.75	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
151	20231106	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6210	220	2	3.67	79428950	12974	112.06	6060	6220	6010	7780	4200	5990	6122.16	1.22	-57	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	687	26.77	0.64	12	0.12	232.00	9763.00	13500	20230329	-54.00	5490	20231031	13.11	13500	-54.00	20230329	5490	13.11	20231031	13500	-54.00	20230329	5490	13.11	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
152	20231106	100708	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6100	110	2	1.84	27713940	4563	39.41	6060	6140	6010	7780	4200	5990	6073.62	1.22	-615	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	675	26.29	0.62	12	0.04	232.00	9763.00	13500	20230329	-54.81	5490	20231031	11.11	13500	-54.81	20230329	5490	11.11	20231031	13500	-54.81	20230329	5490	11.11	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
153	20231106	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6130	140	2	2.34	6739510	1106	9.55	6060	6140	6060	7780	4200	5990	6093.59	1.22	-12	6130	6060	5930	5860	5730	6095	5895	64	1790	500	3710	10	1	11059422	678	26.42	0.63	12	0.01	232.00	9763.00	13500	20230329	-54.59	5490	20231031	11.66	13500	-54.59	20230329	5490	11.66	20231031	13500	-54.59	20230329	5490	11.66	20231031	2.68	N	137080	500	64 억	134625	N	N	N	N
154	20231103	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5990	130	2	2.22	68409470	11569	81.18	5890	6000	5800	7610	4110	5860	5913.16	1.20	1710	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	662	25.82	0.61	12	0.10	232.00	9763.00	13500	20230329	-55.63	5490	20231031	9.11	13500	-55.63	20230329	5490	9.11	20231031	13500	-55.63	20230329	5490	9.11	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
155	20231103	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5950	90	2	1.54	60034780	10168	71.35	5890	5960	5800	7610	4110	5860	5904.29	1.20	1690	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	658	25.65	0.61	12	0.09	232.00	9763.00	13500	20230329	-55.93	5490	20231031	8.38	13500	-55.93	20230329	5490	8.38	20231031	13500	-55.93	20230329	5490	8.38	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
156	20231103	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	60	2	1.02	52410560	8885	62.35	5890	5960	5800	7610	4110	5860	5898.77	1.20	1594	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	655	25.52	0.61	12	0.08	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
157	20231103	130719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5900	40	2	0.68	43184170	7333	51.46	5890	5950	5800	7610	4110	5860	5889.02	1.20	1244	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	653	25.43	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.30	5490	20231031	7.47	13500	-56.30	20230329	5490	7.47	20231031	13500	-56.30	20230329	5490	7.47	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
158	20231103	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5920	60	2	1.02	35329780	6007	42.15	5890	5950	5800	7610	4110	5860	5881.43	1.20	1102	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	655	25.52	0.61	12	0.05	232.00	9763.00	13500	20230329	-56.15	5490	20231031	7.83	13500	-56.15	20230329	5490	7.83	20231031	13500	-56.15	20230329	5490	7.83	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
159	20231103	110725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5940	80	2	1.37	32409630	5513	38.69	5890	5950	5800	7610	4110	5860	5878.76	1.20	882	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	657	25.60	0.61	12	0.05	232.00	9763.00	13500	20230329	-56.00	5490	20231031	8.20	13500	-56.00	20230329	5490	8.20	20231031	13500	-56.00	20230329	5490	8.20	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
160	20231103	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5870	10	2	0.17	21752870	3710	26.03	5890	5920	5800	7610	4110	5860	5863.31	1.20	372	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	649	25.30	0.60	12	0.03	232.00	9763.00	13500	20230329	-56.52	5490	20231031	6.92	13500	-56.52	20230329	5490	6.92	20231031	13500	-56.52	20230329	5490	6.92	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
161	20231103	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5880	20	2	0.34	9375350	1604	11.26	5890	5910	5800	7610	4110	5860	5844.98	1.20	92	6013	5936	5783	5706	5553	5975	5745	64	1750	500	3630	10	1	11059422	650	25.34	0.60	12	0.01	232.00	9763.00	13500	20230329	-56.44	5490	20231031	7.10	13500	-56.44	20230329	5490	7.10	20231031	13500	-56.44	20230329	5490	7.10	20231031	2.72	N	137080	500	64 억	132915	N	N	N	N
162	20231102	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5860	280	2	5.02	82724270	14242	103.81	5630	5860	5630	7250	3910	5580	5808.03	1.13	7542	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	648	25.26	0.60	12	0.13	232.00	9763.00	13500	20230329	-56.59	5490	20231031	6.74	13500	-56.59	20230329	5490	6.74	20231031	13500	-56.59	20230329	5490	6.74	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
163	20231102	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5840	260	2	4.66	65662140	11328	82.57	5630	5860	5630	7250	3910	5580	5796.45	1.13	6851	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	646	25.17	0.60	12	0.10	232.00	9763.00	13500	20230329	-56.74	5490	20231031	6.38	13500	-56.74	20230329	5490	6.38	20231031	13500	-56.74	20230329	5490	6.38	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
164	20231102	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5850	270	2	4.84	60915780	10516	76.65	5630	5850	5630	7250	3910	5580	5792.68	1.13	6594	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	647	25.22	0.60	12	0.10	232.00	9763.00	13500	20230329	-56.67	5490	20231031	6.56	13500	-56.67	20230329	5490	6.56	20231031	13500	-56.67	20230329	5490	6.56	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
165	20231102	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5800	220	2	3.94	49938750	8628	62.89	5630	5840	5630	7250	3910	5580	5787.99	1.13	5650	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	641	25.00	0.59	12	0.08	232.00	9763.00	13500	20230329	-57.04	5490	20231031	5.65	13500	-57.04	20230329	5490	5.65	20231031	13500	-57.04	20230329	5490	5.65	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
166	20231102	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5830	250	2	4.48	46235750	7988	58.23	5630	5840	5630	7250	3910	5580	5788.15	1.13	5472	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	645	25.13	0.60	12	0.07	232.00	9763.00	13500	20230329	-56.81	5490	20231031	6.19	13500	-56.81	20230329	5490	6.19	20231031	13500	-56.81	20230329	5490	6.19	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
167	20231102	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5840	260	2	4.66	31948060	5526	40.28	5630	5840	5630	7250	3910	5580	5781.41	1.13	3599	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	646	25.17	0.60	12	0.05	232.00	9763.00	13500	20230329	-56.74	5490	20231031	6.38	13500	-56.74	20230329	5490	6.38	20231031	13500	-56.74	20230329	5490	6.38	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
168	20231102	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5810	230	2	4.12	25565840	4429	32.28	5630	5840	5630	7250	3910	5580	5772.37	1.13	2778	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	643	25.04	0.60	12	0.04	232.00	9763.00	13500	20230329	-56.96	5490	20231031	5.83	13500	-56.96	20230329	5490	5.83	20231031	13500	-56.96	20230329	5490	5.83	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
169	20231102	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5710	130	2	2.33	4461280	789	5.75	5630	5720	5630	7250	3910	5580	5654.35	1.13	266	5800	5690	5600	5490	5400	5745	5545	64	1670	500	3450	10	1	11059422	631	24.61	0.58	12	0.01	232.00	9763.00	13500	20230329	-57.70	5490	20231031	4.01	13500	-57.70	20230329	5490	4.01	20231031	13500	-57.70	20230329	5490	4.01	20231031	2.68	N	137080	500	64 억	125317	N	N	N	N
170	20231101	160708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5580	80	2	1.45	76807430	13696	37.78	5510	5710	5510	7150	3850	5500	5608.23	1.10	4788	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	617	24.05	0.57	12	0.12	232.00	9763.00	13500	20230329	-58.67	5490	20231031	1.64	13500	-58.67	20230329	5490	1.64	20231031	13500	-58.67	20230329	5490	1.64	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
171	20231101	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5630	130	2	2.36	61836060	11014	30.38	5510	5710	5510	7150	3850	5500	5614.31	1.10	4258	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	623	24.27	0.58	12	0.10	232.00	9763.00	13500	20230329	-58.30	5490	20231031	2.55	13500	-58.30	20230329	5490	2.55	20231031	13500	-58.30	20230329	5490	2.55	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
172	20231101	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	150	2	2.73	55447210	9877	27.25	5510	5710	5510	7150	3850	5500	5613.77	1.10	4134	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	625	24.35	0.58	12	0.09	232.00	9763.00	13500	20230329	-58.15	5490	20231031	2.91	13500	-58.15	20230329	5490	2.91	20231031	13500	-58.15	20230329	5490	2.91	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
173	20231101	130709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5650	150	2	2.73	54465210	9703	26.77	5510	5710	5510	7150	3850	5500	5613.23	1.10	4092	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	625	24.35	0.58	12	0.09	232.00	9763.00	13500	20230329	-58.15	5490	20231031	2.91	13500	-58.15	20230329	5490	2.91	20231031	13500	-58.15	20230329	5490	2.91	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
174	20231101	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	100	2	1.82	52450200	9345	25.78	5510	5710	5510	7150	3850	5500	5612.65	1.10	3938	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	619	24.14	0.57	12	0.08	232.00	9763.00	13500	20230329	-58.52	5490	20231031	2.00	13500	-58.52	20230329	5490	2.00	20231031	13500	-58.52	20230329	5490	2.00	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
175	20231101	110729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5630	130	2	2.36	40694940	7237	19.96	5510	5710	5510	7150	3850	5500	5623.18	1.10	3194	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	623	24.27	0.58	12	0.07	232.00	9763.00	13500	20230329	-58.30	5490	20231031	2.55	13500	-58.30	20230329	5490	2.55	20231031	13500	-58.30	20230329	5490	2.55	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
176	20231101	100720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5670	170	2	3.09	25147510	4480	12.36	5510	5710	5510	7150	3850	5500	5613.28	1.10	3443	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	627	24.44	0.58	12	0.04	232.00	9763.00	13500	20230329	-58.00	5490	20231031	3.28	13500	-58.00	20230329	5490	3.28	20231031	13500	-58.00	20230329	5490	3.28	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N
177	20231101	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	5600	100	2	1.82	5215510	940	2.59	5510	5600	5510	7150	3850	5500	5548.41	1.10	650	5960	5730	5610	5380	5260	5670	5320	64	1650	500	3410	10	1	11059422	619	24.14	0.57	12	0.01	232.00	9763.00	13500	20230329	-58.52	5490	20231031	2.00	13500	-58.52	20230329	5490	2.00	20231031	13500	-58.52	20230329	5490	2.00	20231031	2.72	N	137080	500	64 억	121535	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History