KissMeData/060310/price/prices-20231101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231130,160614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-5,5,-0.22,159335610,69730,43.25,2280,2305,2275,2970,1600,2285,2285.04,6.55,0,-3305,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.14,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,150615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,0,3,0.00,112132490,49143,30.48,2280,2295,2275,2970,1600,2285,2281.76,6.55,0,-2995,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1109,76.17,2.41,03,0.10,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,0,3,0.00,91207760,39988,24.80,2280,2295,2275,2970,1600,2285,2280.88,6.55,0,-4026,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1109,76.17,2.41,03,0.08,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,130610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-5,5,-0.22,55546195,24360,15.11,2280,2295,2275,2970,1600,2285,2280.22,6.55,0,-4024,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.05,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,120621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-5,5,-0.22,34139770,14970,9.29,2280,2295,2275,2970,1600,2285,2280.55,6.55,0,-1615,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.03,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,110615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-5,5,-0.22,27301430,11968,7.42,2280,2295,2275,2970,1600,2285,2281.20,6.55,0,-1262,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.02,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,100610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-5,5,-0.22,19168720,8397,5.21,2280,2295,2275,2970,1600,2285,2282.81,6.55,0,-1262,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.02,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231130,090612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-5,5,-0.22,114000,50,0.03,2280,2280,2280,2970,1600,2285,2280.00,6.55,0,-1,2318,2301,2278,2261,2238,2290,2250,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.00,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3179201,N,N,0,N,00,N
20231129,160609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-5,5,-0.22,364880960,160848,146.10,2290,2295,2255,2975,1605,2290,2268.48,6.50,0,26125,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1109,76.17,2.41,03,0.33,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,150612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-10,5,-0.44,339038605,149500,135.79,2290,2295,2255,2975,1605,2290,2267.82,6.50,0,26881,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.31,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,140610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-25,5,-1.09,279694435,123309,112.00,2290,2295,2260,2975,1605,2290,2268.24,6.50,0,30972,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1099,75.50,2.39,03,0.25,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,130613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-20,5,-0.87,236854485,104428,94.85,2290,2295,2260,2975,1605,2290,2268.11,6.50,0,29099,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1102,75.67,2.40,03,0.22,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,120612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-10,5,-0.44,205531225,90639,82.33,2290,2295,2260,2975,1605,2290,2267.58,6.50,0,29155,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.19,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,110613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-5,5,-0.22,193024925,85134,77.33,2290,2295,2260,2975,1605,2290,2267.31,6.50,0,29213,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1109,76.17,2.41,03,0.18,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,100611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-10,5,-0.44,39864150,17508,15.90,2290,2295,2270,2975,1605,2290,2276.91,6.50,0,-7955,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1107,76.00,2.41,03,0.04,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231129,090608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,0,3,0.00,3544545,1556,1.41,2290,2290,2275,2975,1605,2290,2277.99,6.50,0,133,2330,2310,2295,2275,2260,2302,2267,243,685,500,1410,5,1,48536642,1111,76.33,2.42,03,0.00,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.55,N,060310,500,242 억,,3152991,N,N,0,N,00,N
20231128,160610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-25,5,-1.08,249300580,108583,40.48,2310,2315,2280,3005,1625,2315,2295.94,6.50,0,-692,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1111,76.33,2.42,03,0.22,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,150532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-20,5,-0.86,239615040,104354,38.90,2310,2315,2280,3005,1625,2315,2296.17,6.50,0,-559,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1114,76.50,2.42,03,0.22,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,140610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-10,5,-0.43,195290960,85028,31.70,2310,2315,2280,3005,1625,2315,2296.78,6.50,0,-32,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1119,76.83,2.43,03,0.18,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,130606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-10,5,-0.43,161596240,70411,26.25,2310,2310,2280,3005,1625,2315,2295.04,6.50,0,142,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1119,76.83,2.43,03,0.15,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,120608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-15,5,-0.65,154656220,67397,25.13,2310,2310,2280,3005,1625,2315,2294.70,6.50,0,143,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1116,76.67,2.43,03,0.14,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,110607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,-10,5,-0.43,113525430,49524,18.46,2310,2310,2280,3005,1625,2315,2292.33,6.50,0,144,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1119,76.83,2.43,03,0.10,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,100607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,-25,5,-1.08,84221395,36741,13.70,2310,2310,2280,3005,1625,2315,2292.30,6.50,0,168,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1111,76.33,2.42,03,0.08,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231128,090606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-15,5,-0.65,18179170,7918,2.95,2310,2310,2280,3005,1625,2315,2295.93,6.50,0,1180,2461,2387,2321,2247,2181,2425,2285,243,690,500,1430,5,1,48536642,1116,76.67,2.43,03,0.02,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.50,N,060310,500,242 억,,3153599,N,N,0,N,00,N
20231127,160605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,40,2,1.76,617094845,266961,400.33,2275,2395,2255,2955,1595,2275,2311.55,6.55,0,-24867,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1124,77.17,2.44,03,0.55,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,150605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,30,2,1.32,557438370,241094,361.54,2275,2395,2255,2955,1595,2275,2312.12,6.55,0,-27553,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1119,76.83,2.43,03,0.50,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,140610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,155415575,68569,102.82,2275,2285,2255,2955,1595,2275,2266.56,6.55,0,5200,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.14,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,130608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,152853400,67436,101.12,2275,2285,2255,2955,1595,2275,2266.64,6.55,0,5271,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.14,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,120608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,92455925,40728,61.07,2275,2285,2255,2955,1595,2275,2270.08,6.55,0,8789,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.08,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,5,2,0.22,41312680,18183,27.27,2275,2285,2255,2955,1595,2275,2272.05,6.55,0,1110,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.04,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,100600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,0,3,0.00,19821030,8726,13.09,2275,2285,2255,2955,1595,2275,2271.49,6.55,0,-1102,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1104,75.83,2.40,03,0.02,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231127,090602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-10,5,-0.44,4469495,1972,2.96,2275,2275,2255,2955,1595,2275,2266.48,6.55,0,-130,2315,2295,2275,2255,2235,2305,2265,243,680,500,1410,5,1,48536642,1099,75.50,2.39,03,0.00,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.50,N,060310,500,242 억,,3178103,N,N,0,N,00,N
20231124,160555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,0,3,0.00,151558465,66685,61.08,2255,2295,2255,2955,1595,2275,2272.75,6.57,0,-9542,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1104,75.83,2.40,03,0.14,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,150602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,5,2,0.22,126707860,55744,51.06,2255,2295,2255,2955,1595,2275,2273.03,6.57,0,-9116,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.11,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,140604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,82624465,36329,33.28,2255,2295,2255,2955,1595,2275,2274.34,6.57,0,1716,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.07,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,130559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,0,3,0.00,67287865,29565,27.08,2255,2295,2255,2955,1595,2275,2275.93,6.57,0,4716,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1104,75.83,2.40,03,0.06,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,5,2,0.22,49824300,21882,20.04,2255,2295,2255,2955,1595,2275,2276.95,6.57,0,3550,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.05,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,110601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,10,2,0.44,43081070,18921,17.33,2255,2295,2255,2955,1595,2275,2276.89,6.57,0,3393,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1109,76.17,2.41,03,0.04,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,100559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,5,2,0.22,37688900,16561,15.17,2255,2295,2255,2955,1595,2275,2275.76,6.57,0,3218,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.03,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231124,090600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,0,3,0.00,9302745,4117,3.77,2255,2275,2255,2955,1595,2275,2259.59,6.57,0,459,2335,2305,2285,2255,2235,2295,2245,243,680,500,1410,5,1,48536642,1104,75.83,2.40,03,0.01,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.50,N,060310,500,242 억,,3187645,N,N,0,N,00,N
20231123,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-5,5,-0.22,246186055,107648,134.06,2300,2315,2265,2960,1600,2280,2286.95,6.60,0,-17105,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1104,75.83,2.40,03,0.22,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-10,5,-0.44,196678595,85861,106.93,2300,2315,2265,2960,1600,2280,2290.66,6.60,0,-13885,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.18,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,140607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,0,3,0.00,153824245,67012,83.46,2300,2315,2275,2960,1600,2280,2295.47,6.60,0,-2628,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1107,76.00,2.41,03,0.14,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,130608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,10,2,0.44,112654485,48962,60.98,2300,2315,2285,2960,1600,2280,2300.86,6.60,0,-701,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1111,76.33,2.42,03,0.10,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,120600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,25,2,1.10,89042420,38669,48.16,2300,2315,2285,2960,1600,2280,2302.68,6.60,0,6939,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1119,76.83,2.43,03,0.08,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,110614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2305,25,2,1.10,76965550,33432,41.64,2300,2315,2285,2960,1600,2280,2302.15,6.60,0,6579,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1119,76.83,2.43,03,0.07,30.00,947.00,3460,20230530,-33.38,1930,20230103,19.43,3460,-33.38,20230530,1930,19.43,20230103,3460,-33.38,20230530,1930,19.43,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,100603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,30,2,1.32,51182620,22235,27.69,2300,2315,2285,2960,1600,2280,2301.89,6.60,0,4839,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1121,77.00,2.44,03,0.05,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231123,090558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,10,2,0.44,4086695,1782,2.22,2300,2300,2290,2960,1600,2280,2293.32,6.60,0,-210,2323,2301,2288,2266,2253,2295,2260,243,680,500,1410,5,1,48536642,1111,76.33,2.42,03,0.00,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.49,N,060310,500,242 억,,3204750,N,N,0,N,00,N
20231122,160541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-30,5,-1.30,183667005,80275,132.07,2285,2310,2275,3000,1620,2310,2287.97,6.62,0,-8196,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1107,76.00,2.41,03,0.17,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,150551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,145790525,63675,104.76,2285,2310,2275,3000,1620,2310,2289.60,6.62,0,-9037,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1109,76.17,2.41,03,0.13,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,140543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-15,5,-0.65,117546185,51338,84.46,2285,2310,2275,3000,1620,2310,2289.65,6.62,0,-6672,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1114,76.50,2.42,03,0.11,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,130602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,100647555,43952,72.31,2285,2310,2275,3000,1620,2310,2289.94,6.62,0,-6407,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1109,76.17,2.41,03,0.09,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,120607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,87352750,38134,62.74,2285,2310,2275,3000,1620,2310,2290.68,6.62,0,-5769,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1109,76.17,2.41,03,0.08,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,110631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-25,5,-1.08,67937820,29665,48.80,2285,2310,2275,3000,1620,2310,2290.17,6.62,0,-5727,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1109,76.17,2.41,03,0.06,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,100614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,-30,5,-1.30,53947660,23552,38.75,2285,2310,2275,3000,1620,2310,2290.58,6.62,0,-5938,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1107,76.00,2.41,03,0.05,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231122,090545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,-15,5,-0.65,16308455,7119,11.71,2285,2305,2285,3000,1620,2310,2290.84,6.62,0,1074,2343,2326,2313,2296,2283,2320,2290,243,690,500,1430,5,1,48536642,1114,76.50,2.42,03,0.01,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.50,N,060310,500,242 억,,3212946,N,N,0,N,00,N
20231121,160547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-10,5,-0.43,140023325,60566,92.35,2320,2330,2300,3015,1625,2320,2311.91,6.63,0,-3860,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1121,77.00,2.44,03,0.12,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,150547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-10,5,-0.43,119258000,51558,78.61,2320,2330,2300,3015,1625,2320,2313.08,6.63,0,-3377,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1121,77.00,2.44,03,0.11,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-5,5,-0.22,107422230,46436,70.80,2320,2330,2300,3015,1625,2320,2313.34,6.63,0,-1211,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1124,77.17,2.44,03,0.10,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,130539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-10,5,-0.43,86246545,37244,56.79,2320,2330,2305,3015,1625,2320,2315.72,6.63,0,2005,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1121,77.00,2.44,03,0.08,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,120537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-5,5,-0.22,67922265,29315,44.70,2320,2330,2310,3015,1625,2320,2316.98,6.63,0,3565,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1124,77.17,2.44,03,0.06,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,110537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,5,2,0.22,35663850,15374,23.44,2320,2330,2310,3015,1625,2320,2319.75,6.63,0,4474,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1128,77.50,2.46,03,0.03,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,100524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,0,3,0.00,27369865,11806,18.00,2320,2330,2310,3015,1625,2320,2318.30,6.63,0,1876,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1126,77.33,2.45,03,0.02,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231121,090531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,5,2,0.22,7936955,3422,5.22,2320,2325,2310,3015,1625,2320,2319.39,6.63,0,-834,2363,2341,2313,2291,2263,2352,2302,243,695,500,1430,5,1,48536642,1128,77.50,2.46,03,0.01,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.47,N,060310,500,242 억,,3216806,N,N,0,N,00,N
20231120,160535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,150082620,64776,77.57,2315,2335,2285,3005,1625,2315,2316.95,6.61,0,9768,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1126,77.33,2.45,03,0.13,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,150539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,135144525,58323,69.84,2315,2335,2285,3005,1625,2315,2317.17,6.61,0,6573,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1126,77.33,2.45,03,0.12,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,140538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,15,2,0.65,109834955,47427,56.80,2315,2335,2285,3005,1625,2315,2315.87,6.61,0,4718,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1131,77.67,2.46,03,0.10,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,130535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,10,2,0.43,102292705,44176,52.90,2315,2335,2285,3005,1625,2315,2315.57,6.61,0,4352,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1128,77.50,2.46,03,0.09,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,120536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,10,2,0.43,94404265,40786,48.84,2315,2330,2285,3005,1625,2315,2314.62,6.61,0,4576,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1128,77.50,2.46,03,0.08,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,0,3,0.00,78573545,33960,40.67,2315,2325,2285,3005,1625,2315,2313.71,6.61,0,3415,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1124,77.17,2.44,03,0.07,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,100532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,5,2,0.22,48518275,20982,25.13,2315,2325,2285,3005,1625,2315,2312.38,6.61,0,1453,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1126,77.33,2.45,03,0.04,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231120,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,-15,5,-0.65,9632715,4200,5.03,2315,2315,2285,3005,1625,2315,2293.50,6.61,0,-4149,2368,2341,2323,2296,2278,2332,2287,243,690,500,1430,5,1,48536642,1116,76.67,2.43,03,0.01,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.39,N,060310,500,242 억,,3207038,N,N,0,N,00,N
20231117,160548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-35,5,-1.49,190502130,82252,81.73,2350,2350,2305,3055,1645,2350,2316.08,6.68,0,-35243,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1124,77.17,2.44,03,0.17,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,150551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-35,5,-1.49,177904425,76797,76.31,2350,2350,2305,3055,1645,2350,2316.55,6.68,0,-34610,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1124,77.17,2.44,03,0.16,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,140549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-30,5,-1.28,144939375,62521,62.13,2350,2350,2305,3055,1645,2350,2318.25,6.68,0,-25756,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1126,77.33,2.45,03,0.13,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,130548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2310,-40,5,-1.70,115191255,49708,49.39,2350,2350,2310,3055,1645,2350,2317.36,6.68,0,-22521,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1121,77.00,2.44,03,0.10,30.00,947.00,3460,20230530,-33.24,1930,20230103,19.69,3460,-33.24,20230530,1930,19.69,20230103,3460,-33.24,20230530,1930,19.69,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,120549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-35,5,-1.49,77926740,33591,33.38,2350,2350,2310,3055,1645,2350,2319.87,6.68,0,-13807,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1124,77.17,2.44,03,0.07,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,110550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-30,5,-1.28,56112740,24173,24.02,2350,2350,2310,3055,1645,2350,2321.30,6.68,0,-9478,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1126,77.33,2.45,03,0.05,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,100549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-20,5,-0.85,33085040,14248,14.16,2350,2350,2310,3055,1645,2350,2322.08,6.68,0,-4040,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1131,77.67,2.46,03,0.03,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231117,090550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-15,5,-0.64,5190335,2225,2.21,2350,2350,2315,3055,1645,2350,2332.73,6.68,0,-1553,2396,2372,2336,2312,2276,2385,2325,243,705,500,1450,5,1,48536642,1133,77.83,2.47,03,0.00,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.45,N,060310,500,242 억,,3242281,N,N,0,N,00,N
20231116,160546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,0,3,0.00,220606125,94898,60.15,2320,2360,2300,3040,1640,2340,2324.67,6.67,0,5723,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1136,78.00,2.47,03,0.20,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-5,5,-0.21,178542915,76962,48.78,2320,2350,2300,3040,1640,2340,2319.88,6.67,0,3824,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1133,77.83,2.47,03,0.16,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,140529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-15,5,-0.64,124001320,53390,33.84,2320,2350,2310,3040,1640,2340,2322.56,6.67,0,2397,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1128,77.50,2.46,03,0.11,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,130545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-20,5,-0.85,93070840,40035,25.38,2320,2350,2315,3040,1640,2340,2324.74,6.67,0,-1895,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1126,77.33,2.45,03,0.08,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,120548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2325,-15,5,-0.64,53393525,22909,14.52,2320,2350,2315,3040,1640,2340,2330.68,6.67,0,-4540,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1128,77.50,2.46,03,0.05,30.00,947.00,3460,20230530,-32.80,1930,20230103,20.47,3460,-32.80,20230530,1930,20.47,20230103,3460,-32.80,20230530,1930,20.47,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-5,5,-0.21,43134330,18488,11.72,2320,2350,2320,3040,1640,2340,2333.10,6.67,0,-5104,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1133,77.83,2.47,03,0.04,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,100545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-5,5,-0.21,3357820,1446,0.92,2320,2340,2320,3040,1640,2340,2322.14,6.67,0,86,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1133,77.83,2.47,03,0.00,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231116,090545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,0,3,0.00,0,0,0.00,0,0,0,3040,1640,2340,0.00,6.67,0,0,2366,2352,2331,2317,2296,2360,2325,243,700,500,1450,5,1,48536642,1136,78.00,2.47,03,0.00,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.46,N,060310,500,242 억,,3237068,N,N,0,N,00,N
20231115,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,50,2,2.18,367487245,157759,154.88,2310,2345,2310,2975,1605,2290,2329.42,6.53,0,67578,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1136,78.00,2.47,03,0.33,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,150553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,45,2,1.97,338072305,145153,142.50,2310,2345,2310,2975,1605,2290,2329.08,6.53,0,65395,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1133,77.83,2.47,03,0.30,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,140551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,45,2,1.97,303442555,130342,127.96,2310,2345,2310,2975,1605,2290,2328.05,6.53,0,55308,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1133,77.83,2.47,03,0.27,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,130553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,45,2,1.97,234241640,100677,98.84,2310,2345,2310,2975,1605,2290,2326.66,6.53,0,47102,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1133,77.83,2.47,03,0.21,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,120555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,40,2,1.75,202396120,87016,85.43,2310,2345,2310,2975,1605,2290,2325.96,6.53,0,42492,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1131,77.67,2.46,03,0.18,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,110559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,30,2,1.31,167669545,72062,70.74,2310,2345,2310,2975,1605,2290,2326.74,6.53,0,34368,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1126,77.33,2.45,03,0.15,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,100555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,45,2,1.97,137746495,59219,58.14,2310,2345,2310,2975,1605,2290,2326.05,6.53,0,35216,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1133,77.83,2.47,03,0.12,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231115,090549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,40,2,1.75,32612210,14048,13.79,2310,2340,2310,2975,1605,2290,2321.48,6.53,0,8904,2350,2320,2275,2245,2200,2335,2260,243,685,500,1410,5,1,48536642,1131,77.67,2.46,03,0.03,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.52,N,060310,500,242 억,,3169490,N,N,0,N,00,N
20231114,160544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,45,2,2.00,231188745,101531,42.45,2230,2305,2230,2915,1575,2245,2277.03,6.47,0,29489,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1111,76.33,2.42,03,0.21,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,35,2,1.56,225971925,99251,41.50,2230,2305,2230,2915,1575,2245,2276.77,6.47,0,29452,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1107,76.00,2.41,03,0.20,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,140543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,50,2,2.23,174285135,76541,32.00,2230,2305,2230,2915,1575,2245,2277.02,6.47,0,27206,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1114,76.50,2.42,03,0.16,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2295,50,2,2.23,163599245,71864,30.05,2230,2305,2230,2915,1575,2245,2276.51,6.47,0,26938,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1114,76.50,2.42,03,0.15,30.00,947.00,3460,20230530,-33.67,1930,20230103,18.91,3460,-33.67,20230530,1930,18.91,20230103,3460,-33.67,20230530,1930,18.91,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2290,45,2,2.00,121988920,53738,22.47,2230,2290,2230,2915,1575,2245,2270.07,6.47,0,26131,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1111,76.33,2.42,03,0.11,30.00,947.00,3460,20230530,-33.82,1930,20230103,18.65,3460,-33.82,20230530,1930,18.65,20230103,3460,-33.82,20230530,1930,18.65,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,110552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,35,2,1.56,98387000,43401,18.15,2230,2290,2230,2915,1575,2245,2266.93,6.47,0,23238,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1107,76.00,2.41,03,0.09,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,100546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,40,2,1.78,85361820,37692,15.76,2230,2285,2230,2915,1575,2245,2264.72,6.47,0,21462,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1109,76.17,2.41,03,0.08,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231114,090541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,0,3,0.00,5332000,2383,1.00,2230,2245,2230,2915,1575,2245,2237.52,6.47,0,-934,2381,2312,2261,2192,2141,2287,2167,243,670,500,1390,5,1,48536642,1090,74.83,2.37,03,0.00,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.55,N,060310,500,242 억,,3138895,N,N,0,N,00,N
20231113,160537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-25,5,-1.10,541447985,239152,211.40,2280,2330,2210,2950,1590,2270,2264.04,6.46,0,5537,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1090,74.83,2.37,03,0.49,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,150537,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2250,-20,5,-0.88,490329715,216280,191.18,2280,2330,2210,2950,1590,2270,2267.11,6.46,0,15164,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1092,75.00,2.38,03,0.45,30.00,947.00,3460,20230530,-34.97,1930,20230103,16.58,3460,-34.97,20230530,1930,16.58,20230103,3460,-34.97,20230530,1930,16.58,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,140535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-40,5,-1.76,475377755,209581,185.26,2280,2330,2210,2950,1590,2270,2268.23,6.46,0,15714,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1082,74.33,2.35,03,0.43,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,130533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,-50,5,-2.20,407723110,179129,158.34,2280,2330,2210,2950,1590,2270,2276.14,6.46,0,8488,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1078,74.00,2.34,03,0.37,30.00,947.00,3460,20230530,-35.84,1930,20230103,15.03,3460,-35.84,20230530,1930,15.03,20230103,3460,-35.84,20230530,1930,15.03,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,120534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-55,5,-2.42,368274445,161393,142.67,2280,2330,2210,2950,1590,2270,2281.85,6.46,0,5305,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1075,73.83,2.34,03,0.33,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,110533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,15,2,0.66,238987985,103823,91.78,2280,2330,2280,2950,1590,2270,2301.88,6.46,0,11427,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1109,76.17,2.41,03,0.21,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,100531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2300,30,2,1.32,186100545,80743,71.37,2280,2330,2280,2950,1590,2270,2304.85,6.46,0,16520,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1116,76.67,2.43,03,0.17,30.00,947.00,3460,20230530,-33.53,1930,20230103,19.17,3460,-33.53,20230530,1930,19.17,20230103,3460,-33.53,20230530,1930,19.17,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231113,090536,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,50,2,2.20,31594390,13670,12.08,2280,2320,2280,2950,1590,2270,2311.22,6.46,0,5329,2320,2295,2260,2235,2200,2307,2247,243,680,500,1400,5,1,48536642,1126,77.33,2.45,03,0.03,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.51,N,060310,500,242 억,,3133358,N,N,0,N,00,N
20231110,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,246199200,109722,49.19,2255,2285,2225,2955,1595,2275,2243.58,6.50,0,-22562,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.23,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2265,-10,5,-0.44,224974595,100364,45.00,2255,2285,2225,2955,1595,2275,2241.59,6.50,0,-19349,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1099,75.50,2.39,03,0.21,30.00,947.00,3460,20230530,-34.54,1930,20230103,17.36,3460,-34.54,20230530,1930,17.36,20230103,3460,-34.54,20230530,1930,17.36,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,140539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-30,5,-1.32,165609930,73862,33.11,2255,2285,2225,2955,1595,2275,2242.15,6.50,0,-16348,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1090,74.83,2.37,03,0.15,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,130539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,-45,5,-1.98,146563490,65331,29.29,2255,2285,2225,2955,1595,2275,2243.40,6.50,0,-16583,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1082,74.33,2.35,03,0.13,30.00,947.00,3460,20230530,-35.55,1930,20230103,15.54,3460,-35.55,20230530,1930,15.54,20230103,3460,-35.55,20230530,1930,15.54,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,120540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-30,5,-1.32,119194280,53072,23.79,2255,2285,2225,2955,1595,2275,2245.90,6.50,0,-16537,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1090,74.83,2.37,03,0.11,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-30,5,-1.32,104211355,46385,20.80,2255,2285,2225,2955,1595,2275,2246.66,6.50,0,-15908,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1090,74.83,2.37,03,0.10,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,100540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,-35,5,-1.54,98555745,43861,19.66,2255,2285,2225,2955,1595,2275,2247.00,6.50,0,-16382,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1087,74.67,2.37,03,0.09,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231110,090529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,-5,5,-0.22,29729740,13141,5.89,2255,2285,2255,2955,1595,2275,2262.37,6.50,0,-7179,2421,2347,2311,2237,2201,2330,2220,243,680,500,1410,5,1,48536642,1102,75.67,2.40,03,0.03,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.45,N,060310,500,242 억,,3155920,N,N,0,N,00,N
20231109,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,-60,5,-2.57,517511110,222939,120.34,2340,2385,2275,3035,1635,2335,2321.31,6.56,0,-24125,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1104,75.83,2.40,03,0.46,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,150526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,-50,5,-2.14,495293825,213183,115.07,2340,2385,2280,3035,1635,2335,2323.33,6.56,0,-24396,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1109,76.17,2.41,03,0.44,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-20,5,-0.86,419234955,179997,97.16,2340,2385,2295,3035,1635,2335,2329.12,6.56,0,-20128,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1124,77.17,2.44,03,0.37,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,130527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-20,5,-0.86,229917675,98907,53.39,2340,2350,2305,3035,1635,2335,2324.58,6.56,0,3119,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1124,77.17,2.44,03,0.20,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,120528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,-20,5,-0.86,219182400,94271,50.89,2340,2350,2305,3035,1635,2335,2325.02,6.56,0,3032,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1124,77.17,2.44,03,0.19,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-5,5,-0.21,200777520,86361,46.62,2340,2350,2305,3035,1635,2335,2324.86,6.56,0,2782,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1131,77.67,2.46,03,0.18,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,100523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-15,5,-0.64,87907240,37741,20.37,2340,2350,2305,3035,1635,2335,2329.22,6.56,0,3501,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1126,77.33,2.45,03,0.08,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231109,090524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,5,2,0.21,15263170,6535,3.53,2340,2345,2330,3035,1635,2335,2335.60,6.56,0,-3007,2428,2381,2348,2301,2268,2365,2285,243,700,500,1440,5,1,48536642,1136,78.00,2.47,03,0.01,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.39,N,060310,500,242 억,,3182638,N,N,0,N,00,N
20231108,160521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2335,-30,5,-1.27,432840825,185252,65.92,2370,2395,2315,3070,1660,2365,2336.50,6.52,0,19690,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1133,77.83,2.47,03,0.38,30.00,947.00,3460,20230530,-32.51,1930,20230103,20.98,3460,-32.51,20230530,1930,20.98,20230103,3460,-32.51,20230530,1930,20.98,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-35,5,-1.48,417363805,178615,63.56,2370,2395,2315,3070,1660,2365,2336.67,6.52,0,20966,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1131,77.67,2.46,03,0.37,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-15,5,-0.63,388742085,166354,59.20,2370,2395,2315,3070,1660,2365,2336.84,6.52,0,25423,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1141,78.33,2.48,03,0.34,30.00,947.00,3460,20230530,-32.08,1930,20230103,21.76,3460,-32.08,20230530,1930,21.76,20230103,3460,-32.08,20230530,1930,21.76,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,130523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-45,5,-1.90,260999660,111581,39.70,2370,2395,2315,3070,1660,2365,2339.10,6.52,0,19111,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1126,77.33,2.45,03,0.23,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,120521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-25,5,-1.06,217084895,92692,32.98,2370,2395,2320,3070,1660,2365,2342.00,6.52,0,17298,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1136,78.00,2.47,03,0.19,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,110521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-25,5,-1.06,100092855,42342,15.07,2370,2395,2330,3070,1660,2365,2363.91,6.52,0,-15397,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1136,78.00,2.47,03,0.09,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,100522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2340,-25,5,-1.06,84619910,35733,12.72,2370,2395,2340,3070,1660,2365,2368.12,6.52,0,-14453,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1136,78.00,2.47,03,0.07,30.00,947.00,3460,20230530,-32.37,1930,20230103,21.24,3460,-32.37,20230530,1930,21.24,20230103,3460,-32.37,20230530,1930,21.24,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231108,090519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,15,2,0.63,4268245,1799,0.64,2370,2385,2365,3070,1660,2365,2372.57,6.52,0,-54,2478,2421,2338,2281,2198,2380,2240,243,705,500,1460,5,1,48536642,1155,79.33,2.51,03,0.00,30.00,947.00,3460,20230530,-31.21,1930,20230103,23.32,3460,-31.21,20230530,1930,23.32,20230103,3460,-31.21,20230530,1930,23.32,20230103,5.33,N,060310,500,242 억,,3162963,N,N,0,N,00,N
20231107,160522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2365,-25,5,-1.05,655490590,280566,60.07,2390,2395,2255,3105,1675,2390,2336.23,6.28,0,114171,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1148,78.83,2.50,03,0.58,30.00,947.00,3460,20230530,-31.65,1930,20230103,22.54,3460,-31.65,20230530,1930,22.54,20230103,3460,-31.65,20230530,1930,22.54,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,-30,5,-1.26,646511360,276764,59.26,2390,2395,2255,3105,1675,2390,2335.97,6.28,0,112913,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1145,78.67,2.49,03,0.57,30.00,947.00,3460,20230530,-31.79,1930,20230103,22.28,3460,-31.79,20230530,1930,22.28,20230103,3460,-31.79,20230530,1930,22.28,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-60,5,-2.51,531409285,227438,48.70,2390,2395,2255,3105,1675,2390,2336.50,6.28,0,83327,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1131,77.67,2.46,03,0.47,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,130523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2320,-70,5,-2.93,415112790,177217,37.95,2390,2395,2255,3105,1675,2390,2342.40,6.28,0,42937,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1126,77.33,2.45,03,0.37,30.00,947.00,3460,20230530,-32.95,1930,20230103,20.21,3460,-32.95,20230530,1930,20.21,20230103,3460,-32.95,20230530,1930,20.21,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,120520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2345,-45,5,-1.88,245336455,103769,22.22,2390,2395,2255,3105,1675,2390,2364.26,6.28,0,-7974,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1138,78.17,2.48,03,0.21,30.00,947.00,3460,20230530,-32.23,1930,20230103,21.50,3460,-32.23,20230530,1930,21.50,20230103,3460,-32.23,20230530,1930,21.50,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,110521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2370,-20,5,-0.84,187211290,78947,16.90,2390,2395,2255,3105,1675,2390,2371.35,6.28,0,-3035,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1150,79.00,2.50,03,0.16,30.00,947.00,3460,20230530,-31.50,1930,20230103,22.80,3460,-31.50,20230530,1930,22.80,20230103,3460,-31.50,20230530,1930,22.80,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,100527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2350,-40,5,-1.67,153586910,64678,13.85,2390,2395,2255,3105,1675,2390,2374.64,6.28,0,-10084,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1141,78.33,2.48,03,0.13,30.00,947.00,3460,20230530,-32.08,1930,20230103,21.76,3460,-32.08,20230530,1930,21.76,20230103,3460,-32.08,20230530,1930,21.76,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231107,090514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2330,-60,5,-2.51,94432385,39663,8.49,2390,2395,2255,3105,1675,2390,2380.87,6.28,0,-13146,2493,2441,2358,2306,2223,2467,2332,243,715,500,1480,5,1,48536642,1131,77.67,2.46,03,0.08,30.00,947.00,3460,20230530,-32.66,1930,20230103,20.73,3460,-32.66,20230530,1930,20.73,20230103,3460,-32.66,20230530,1930,20.73,20230103,5.29,N,060310,500,242 억,,3048691,N,N,0,N,00,N
20231106,160509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,110,2,4.82,1098542340,466414,260.38,2305,2410,2275,2960,1600,2280,2354.78,6.24,0,30640,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1160,79.67,2.52,03,0.96,30.00,947.00,3460,20230530,-30.92,1930,20230103,23.83,3460,-30.92,20230530,1930,23.83,20230103,3460,-30.92,20230530,1930,23.83,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,150512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,115,2,5.04,1045883050,444376,248.08,2305,2410,2275,2960,1600,2280,2353.60,6.24,0,27296,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1162,79.83,2.53,03,0.92,30.00,947.00,3460,20230530,-30.78,1930,20230103,24.09,3460,-30.78,20230530,1930,24.09,20230103,3460,-30.78,20230530,1930,24.09,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,140510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,105,2,4.61,871301140,371368,207.32,2305,2405,2275,2960,1600,2280,2346.19,6.24,0,9746,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1158,79.50,2.52,03,0.77,30.00,947.00,3460,20230530,-31.07,1930,20230103,23.58,3460,-31.07,20230530,1930,23.58,20230103,3460,-31.07,20230530,1930,23.58,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,130517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2360,80,2,3.51,567014705,244036,136.24,2305,2360,2275,2960,1600,2280,2323.49,6.24,0,8183,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1145,78.67,2.49,03,0.50,30.00,947.00,3460,20230530,-31.79,1930,20230103,22.28,3460,-31.79,20230530,1930,22.28,20230103,3460,-31.79,20230530,1930,22.28,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,120513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2355,75,2,3.29,453991955,195964,109.40,2305,2355,2275,2960,1600,2280,2316.71,6.24,0,19751,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1143,78.50,2.49,03,0.40,30.00,947.00,3460,20230530,-31.94,1930,20230103,22.02,3460,-31.94,20230530,1930,22.02,20230103,3460,-31.94,20230530,1930,22.02,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,110513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,35,2,1.54,291570985,126490,70.61,2305,2325,2275,2960,1600,2280,2305.09,6.24,0,10169,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1124,77.17,2.44,03,0.26,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,100451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2315,35,2,1.54,221540065,96265,53.74,2305,2325,2275,2960,1600,2280,2301.36,6.24,0,5464,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1124,77.17,2.44,03,0.20,30.00,947.00,3460,20230530,-33.09,1930,20230103,19.95,3460,-33.09,20230530,1930,19.95,20230103,3460,-33.09,20230530,1930,19.95,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231106,090513,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2285,5,2,0.22,36047005,15756,8.80,2305,2305,2275,2960,1600,2280,2287.83,6.24,0,-5254,2326,2302,2261,2237,2196,2315,2250,243,680,500,1410,5,1,48536642,1109,76.17,2.41,03,0.03,30.00,947.00,3460,20230530,-33.96,1930,20230103,18.39,3460,-33.96,20230530,1930,18.39,20230103,3460,-33.96,20230530,1930,18.39,20230103,5.25,N,060310,500,242 억,,3029906,N,N,0,N,00,N
20231103,160506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,25,2,1.11,404540740,178601,53.92,2260,2285,2220,2930,1580,2255,2265.05,6.15,0,45795,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1107,76.00,2.41,03,0.37,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,150505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2270,15,2,0.67,364568575,161014,48.61,2260,2285,2220,2930,1580,2255,2264.20,6.15,0,37054,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1102,75.67,2.40,03,0.33,30.00,947.00,3460,20230530,-34.39,1930,20230103,17.62,3460,-34.39,20230530,1930,17.62,20230103,3460,-34.39,20230530,1930,17.62,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,140505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,20,2,0.89,354193785,156446,47.23,2260,2285,2220,2930,1580,2255,2264.00,6.15,0,34770,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1104,75.83,2.40,03,0.32,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,130506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,20,2,0.89,268229920,118610,35.81,2260,2285,2220,2930,1580,2255,2261.44,6.15,0,26640,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1104,75.83,2.40,03,0.24,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,120505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2275,20,2,0.89,229377605,101492,30.64,2260,2285,2220,2930,1580,2255,2260.06,6.15,0,24277,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1104,75.83,2.40,03,0.21,30.00,947.00,3460,20230530,-34.25,1930,20230103,17.88,3460,-34.25,20230530,1930,17.88,20230103,3460,-34.25,20230530,1930,17.88,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,110508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2280,25,2,1.11,210057410,93006,28.08,2260,2285,2220,2930,1580,2255,2258.54,6.15,0,23778,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1107,76.00,2.41,03,0.19,30.00,947.00,3460,20230530,-34.10,1930,20230103,18.13,3460,-34.10,20230530,1930,18.13,20230103,3460,-34.10,20230530,1930,18.13,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2260,5,2,0.22,133525080,59355,17.92,2260,2280,2220,2930,1580,2255,2249.60,6.15,0,13567,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1097,75.33,2.39,03,0.12,30.00,947.00,3460,20230530,-34.68,1930,20230103,17.10,3460,-34.68,20230530,1930,17.10,20230103,3460,-34.68,20230530,1930,17.10,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231103,090500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2245,-10,5,-0.44,45168530,19984,6.03,2260,2280,2245,2930,1580,2255,2260.23,6.15,0,-10801,2305,2280,2235,2210,2165,2292,2222,243,675,500,1390,5,1,48536642,1090,74.83,2.37,03,0.04,30.00,947.00,3460,20230530,-35.12,1930,20230103,16.32,3460,-35.12,20230530,1930,16.32,20230103,3460,-35.12,20230530,1930,16.32,20230103,5.31,N,060310,500,242 억,,2984111,N,N,0,N,00,N
20231102,160502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2255,55,2,2.50,733931780,330107,86.63,2200,2260,2190,2860,1540,2200,2223.31,6.00,0,73943,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1095,75.17,2.38,03,0.68,30.00,947.00,3460,20230530,-34.83,1930,20230103,16.84,3460,-34.83,20230530,1930,16.84,20230103,3460,-34.83,20230530,1930,16.84,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,150507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,40,2,1.82,691731950,311354,81.71,2200,2260,2190,2860,1540,2200,2221.69,6.00,0,73374,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1087,74.67,2.37,03,0.64,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,140458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,40,2,1.82,652828515,293961,77.14,2200,2260,2190,2860,1540,2200,2220.80,6.00,0,72617,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1087,74.67,2.37,03,0.61,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,130502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,40,2,1.82,578744485,260891,68.47,2200,2260,2190,2860,1540,2200,2218.34,6.00,0,68254,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1087,74.67,2.37,03,0.54,30.00,947.00,3460,20230530,-35.26,1930,20230103,16.06,3460,-35.26,20230530,1930,16.06,20230103,3460,-35.26,20230530,1930,16.06,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,120500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,5,2,0.23,436477045,197226,51.76,2200,2235,2190,2860,1540,2200,2213.08,6.00,0,33647,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1070,73.50,2.33,03,0.41,30.00,947.00,3460,20230530,-36.27,1930,20230103,14.25,3460,-36.27,20230530,1930,14.25,20230103,3460,-36.27,20230530,1930,14.25,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,110501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,10,2,0.45,356846400,161291,42.33,2200,2235,2190,2860,1540,2200,2212.44,6.00,0,34137,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1073,73.67,2.33,03,0.33,30.00,947.00,3460,20230530,-36.13,1930,20230103,14.51,3460,-36.13,20230530,1930,14.51,20230103,3460,-36.13,20230530,1930,14.51,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,100501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,15,2,0.68,258940690,116930,30.69,2200,2235,2200,2860,1540,2200,2214.49,6.00,0,16002,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1075,73.83,2.34,03,0.24,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231102,090504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,15,2,0.68,73513630,33335,8.75,2200,2230,2200,2860,1540,2200,2205.30,6.00,0,5356,2373,2286,2193,2106,2013,2330,2150,243,660,500,1360,5,1,48536642,1075,73.83,2.34,03,0.07,30.00,947.00,3460,20230530,-35.98,1930,20230103,14.77,3460,-35.98,20230530,1930,14.77,20230103,3460,-35.98,20230530,1930,14.77,20230103,5.21,N,060310,500,242 억,,2910168,N,N,0,N,00,N
20231101,160459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,105,2,5.01,830863655,376937,50.65,2100,2280,2100,2720,1470,2095,2204.25,5.84,0,73076,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1068,73.33,2.32,03,0.78,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,150457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,85,2,4.06,816304695,370304,49.75,2100,2280,2100,2720,1470,2095,2204.42,5.84,0,75117,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1058,72.67,2.30,03,0.76,30.00,947.00,3460,20230530,-36.99,1930,20230103,12.95,3460,-36.99,20230530,1930,12.95,20230103,3460,-36.99,20230530,1930,12.95,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,80,2,3.82,782272520,354705,47.66,2100,2280,2100,2720,1470,2095,2205.42,5.84,0,78840,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1056,72.50,2.30,03,0.73,30.00,947.00,3460,20230530,-37.14,1930,20230103,12.69,3460,-37.14,20230530,1930,12.69,20230103,3460,-37.14,20230530,1930,12.69,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,130458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,105,2,5.01,758970060,344031,46.22,2100,2280,2100,2720,1470,2095,2206.11,5.84,0,78356,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1068,73.33,2.32,03,0.71,30.00,947.00,3460,20230530,-36.42,1930,20230103,13.99,3460,-36.42,20230530,1930,13.99,20230103,3460,-36.42,20230530,1930,13.99,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,120508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,115,2,5.49,748426420,339228,45.58,2100,2280,2100,2720,1470,2095,2206.26,5.84,0,77707,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1073,73.67,2.33,03,0.70,30.00,947.00,3460,20230530,-36.13,1930,20230103,14.51,3460,-36.13,20230530,1930,14.51,20230103,3460,-36.13,20230530,1930,14.51,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,110511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2185,90,2,4.30,670391095,303658,40.80,2100,2280,2100,2720,1470,2095,2207.72,5.84,0,65404,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1061,72.83,2.31,03,0.63,30.00,947.00,3460,20230530,-36.85,1930,20230103,13.21,3460,-36.85,20230530,1930,13.21,20230103,3460,-36.85,20230530,1930,13.21,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,100505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,85,2,4.06,629248155,284836,38.27,2100,2280,2100,2720,1470,2095,2209.16,5.84,0,61906,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1058,72.67,2.30,03,0.59,30.00,947.00,3460,20230530,-36.99,1930,20230103,12.95,3460,-36.99,20230530,1930,12.95,20230103,3460,-36.99,20230530,1930,12.95,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N
20231101,090506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,45,2,2.15,20967795,9876,1.33,2100,2140,2100,2720,1470,2095,2123.11,5.84,0,1193,2448,2271,2163,1986,1878,2217,1932,243,625,500,1290,5,1,48536642,1039,71.33,2.26,03,0.02,30.00,947.00,3460,20230530,-38.15,1930,20230103,10.88,3460,-38.15,20230530,1930,10.88,20230103,3460,-38.15,20230530,1930,10.88,20230103,5.21,N,060310,500,242 억,,2836605,N,N,0,N,00,N