KissMeData/282880/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	550	2	1.94	3502105500	121919	98.56	28200	29050	27950	36750	19850	28300	28724.76	4.67	-105	-15922	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3077	58.52	2.18	12	1.14	493.00	13228.00	47000	20230725	-38.62	22681	20221223	27.20	47000	-38.62	20230725	22750	26.81	20230103	47000	-38.62	20230725	22750	26.81	20230103	6.00	N	282880	500	53 억	498457	N	N	55	N	N
3	20231130	151137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	500	2	1.77	3428790200	119378	96.51	28200	29050	27950	36750	19850	28300	28722.13	4.67	-105	-15667	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3072	58.42	2.18	12	1.12	493.00	13228.00	47000	20230725	-38.72	22681	20221223	26.98	47000	-38.72	20230725	22750	26.59	20230103	47000	-38.72	20230725	22750	26.59	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
4	20231130	141135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	450	2	1.59	3142920300	109456	88.49	28200	29050	27950	36750	19850	28300	28714.01	4.67	-105	-12567	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3066	58.32	2.17	12	1.03	493.00	13228.00	47000	20230725	-38.83	22681	20221223	26.76	47000	-38.83	20230725	22750	26.37	20230103	47000	-38.83	20230725	22750	26.37	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
5	20231130	131133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	550	2	1.94	2984336800	103949	84.03	28200	29050	27950	36750	19850	28300	28709.62	4.67	-105	-11409	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3077	58.52	2.18	12	0.97	493.00	13228.00	47000	20230725	-38.62	22681	20221223	27.20	47000	-38.62	20230725	22750	26.81	20230103	47000	-38.62	20230725	22750	26.81	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
6	20231130	121146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	400	2	1.41	2603529050	90744	73.36	28200	29050	27950	36750	19850	28300	28690.92	4.67	-105	-6302	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3061	58.22	2.17	12	0.85	493.00	13228.00	47000	20230725	-38.94	22681	20221223	26.54	47000	-38.94	20230725	22750	26.15	20230103	47000	-38.94	20230725	22750	26.15	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
7	20231130	111141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	650	2	2.30	2254837450	78633	63.57	28200	29050	27950	36750	19850	28300	28675.46	4.67	-105	-2690	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3088	58.72	2.19	12	0.74	493.00	13228.00	47000	20230725	-38.40	22681	20221223	27.64	47000	-38.40	20230725	22750	27.25	20230103	47000	-38.40	20230725	22750	27.25	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
8	20231130	101134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	550	2	1.94	1401795550	49027	39.63	28200	28950	27950	36750	19850	28300	28592.32	4.67	-105	555	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	3077	58.52	2.18	12	0.46	493.00	13228.00	47000	20230725	-38.62	22681	20221223	27.20	47000	-38.62	20230725	22750	26.81	20230103	47000	-38.62	20230725	22750	26.81	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
9	20231130	091134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-200	5	-0.71	144101300	5129	4.15	28200	28250	27950	36750	19850	28300	28095.40	4.67	-105	-1472	28833	28566	28033	27766	27233	28700	27900	53	8450	500	20940	50	1	10665618	2997	57.00	2.12	12	0.05	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.00	N	282880	500	53 억	498457	N	N	13	N	N
10	20231129	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	450	2	1.62	3388225200	121635	126.43	27950	28300	27500	36200	19500	27850	27855.22	4.52	0	16332	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	3018	57.40	2.14	12	1.14	493.00	13228.00	47000	20230725	-39.79	22681	20221223	24.77	47000	-39.79	20230725	22750	24.40	20230103	47000	-39.79	20230725	22750	24.40	20230103	6.00	N	282880	500	53 억	482129	N	N	13	N	N
11	20231129	151140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	350	2	1.26	3238486850	116337	120.92	27950	28300	27500	36200	19500	27850	27837.12	4.52	0	16784	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	3008	57.20	2.13	12	1.09	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
12	20231129	141132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	200	2	0.72	2725672000	98106	101.97	27950	28150	27500	36200	19500	27850	27782.93	4.52	0	16696	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	2992	56.90	2.12	12	0.92	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
13	20231129	131134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	50	2	0.18	2325332450	83797	87.10	27950	28150	27500	36200	19500	27850	27749.59	4.52	0	10086	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	2976	56.59	2.11	12	0.79	493.00	13228.00	47000	20230725	-40.64	22681	20221223	23.01	47000	-40.64	20230725	22750	22.64	20230103	47000	-40.64	20230725	22750	22.64	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
14	20231129	121135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	100	2	0.36	2130205000	76808	79.84	27950	28150	27500	36200	19500	27850	27734.16	4.52	0	9058	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	2981	56.69	2.11	12	0.72	493.00	13228.00	47000	20230725	-40.53	22681	20221223	23.23	47000	-40.53	20230725	22750	22.86	20230103	47000	-40.53	20230725	22750	22.86	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
15	20231129	111135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27600	-250	5	-0.90	1430618300	51623	53.66	27950	28150	27500	36200	19500	27850	27712.81	4.52	0	-8116	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	2944	55.98	2.09	12	0.48	493.00	13228.00	47000	20230725	-41.28	22681	20221223	21.69	47000	-41.28	20230725	22750	21.32	20230103	47000	-41.28	20230725	22750	21.32	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
16	20231129	101133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27700	-150	5	-0.54	841092300	30325	31.52	27950	28150	27500	36200	19500	27850	27735.94	4.52	0	-7122	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	2954	56.19	2.09	12	0.28	493.00	13228.00	47000	20230725	-41.06	22681	20221223	22.13	47000	-41.06	20230725	22750	21.76	20230103	47000	-41.06	20230725	22750	21.76	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
17	20231129	091127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	150	2	0.54	192882150	6891	7.16	27950	28150	27900	36200	19500	27850	27990.44	4.52	0	-2918	28483	28166	27933	27616	27383	28050	27500	53	8350	500	20600	50	1	10665618	2986	56.80	2.12	12	0.06	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.00	N	282880	500	53 억	482129	N	N	0	N	N
18	20231128	161128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-150	5	-0.54	2661726150	95323	91.70	28000	28250	27700	36400	19600	28000	27923.67	4.50	-105	2095	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2970	56.49	2.11	12	0.89	493.00	13228.00	47000	20230725	-40.74	22681	20221223	22.79	47000	-40.74	20230725	22750	22.42	20230103	47000	-40.74	20230725	22750	22.42	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
19	20231128	151011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-250	5	-0.89	2436866550	87231	83.92	28000	28250	27750	36400	19600	28000	27935.79	4.50	-105	2683	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2960	56.29	2.10	12	0.82	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
20	20231128	141128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-150	5	-0.54	1899623600	67904	65.32	28000	28250	27800	36400	19600	28000	27975.14	4.50	-105	1302	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2970	56.49	2.11	12	0.64	493.00	13228.00	47000	20230725	-40.74	22681	20221223	22.79	47000	-40.74	20230725	22750	22.42	20230103	47000	-40.74	20230725	22750	22.42	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
21	20231128	131120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-100	5	-0.36	1479011600	52789	50.78	28000	28250	27800	36400	19600	28000	28017.42	4.50	-105	1643	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2976	56.59	2.11	12	0.49	493.00	13228.00	47000	20230725	-40.64	22681	20221223	23.01	47000	-40.64	20230725	22750	22.64	20230103	47000	-40.64	20230725	22750	22.64	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
22	20231128	121127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	100	2	0.36	1217534650	43428	41.78	28000	28250	27800	36400	19600	28000	28035.71	4.50	-105	2520	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2997	57.00	2.12	12	0.41	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
23	20231128	111127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	0	3	0.00	873786500	31166	29.98	28000	28250	27800	36400	19600	28000	28036.53	4.50	-105	2977	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2986	56.80	2.12	12	0.29	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
24	20231128	101122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	50	2	0.18	630597900	22495	21.64	28000	28250	27800	36400	19600	28000	28032.80	4.50	-105	2614	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2992	56.90	2.12	12	0.21	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
25	20231128	091124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	50	2	0.18	138948200	4962	4.77	28000	28100	27800	36400	19600	28000	28002.46	4.50	-105	10	29100	28550	28250	27700	27400	28400	27550	53	8400	500	20720	50	1	10665618	2992	56.90	2.12	12	0.05	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.01	N	282880	500	53 억	480123	N	N	3	N	N
26	20231127	161115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-800	5	-2.78	2874114150	102191	169.66	28800	28800	27950	37400	20200	28800	28125.25	4.88	0	-38700	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2979	56.80	2.12	12	0.96	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	6.00	N	282880	500	53 억	518928	N	N	3	N	N
27	20231127	151128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	-750	5	-2.60	2707319000	96235	159.77	28800	28800	27950	37400	20200	28800	28132.36	4.88	0	-36976	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2984	56.90	2.12	12	0.90	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
28	20231127	141124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	-750	5	-2.60	2462891700	87511	145.29	28800	28800	27950	37400	20200	28800	28143.78	4.88	0	-35526	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2984	56.90	2.12	12	0.82	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
29	20231127	131127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	-750	5	-2.60	2329153400	82743	137.37	28800	28800	27950	37400	20200	28800	28149.23	4.88	0	-34140	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2984	56.90	2.12	12	0.78	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
30	20231127	121132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	-650	5	-2.26	2062686300	73243	121.60	28800	28800	27950	37400	20200	28800	28162.21	4.88	0	-30803	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2995	57.10	2.13	12	0.69	493.00	13228.00	47000	20230725	-40.11	22681	20221223	24.11	47000	-40.11	20230725	22750	23.74	20230103	47000	-40.11	20230725	22750	23.74	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
31	20231127	111114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-700	5	-2.43	1895620550	67290	111.72	28800	28800	27950	37400	20200	28800	28170.89	4.88	0	-28605	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2989	57.00	2.12	12	0.63	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
32	20231127	101111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28050	-750	5	-2.60	1420236100	50373	83.63	28800	28800	27950	37400	20200	28800	28194.37	4.88	0	-24977	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	2984	56.90	2.12	12	0.47	493.00	13228.00	47000	20230725	-40.32	22681	20221223	23.67	47000	-40.32	20230725	22750	23.30	20230103	47000	-40.32	20230725	22750	23.30	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
33	20231127	091115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	-300	5	-1.04	216457400	7562	12.55	28800	28800	28450	37400	20200	28800	28624.31	4.88	0	-4887	29133	28966	28633	28466	28133	29050	28550	53	8600	500	21310	50	1	10638762	3032	57.81	2.15	12	0.07	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	6.00	N	282880	500	53 억	518928	N	N	0	N	N
34	20231124	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	400	2	1.41	1712912400	59917	99.30	28450	28800	28300	36900	19900	28400	28587.13	4.91	0	-3344	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3064	58.42	2.18	12	0.56	493.00	13228.00	47000	20230725	-38.72	22681	20221223	26.98	47000	-38.72	20230725	22750	26.59	20230103	47000	-38.72	20230725	22750	26.59	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
35	20231124	151117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	350	2	1.23	1588378050	55590	92.13	28450	28800	28300	36900	19900	28400	28573.09	4.91	0	-2514	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3059	58.32	2.17	12	0.52	493.00	13228.00	47000	20230725	-38.83	22681	20221223	26.76	47000	-38.83	20230725	22750	26.37	20230103	47000	-38.83	20230725	22750	26.37	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
36	20231124	141114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	300	2	1.06	1402616500	49118	81.40	28450	28800	28300	36900	19900	28400	28556.06	4.91	0	-1401	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3053	58.22	2.17	12	0.46	493.00	13228.00	47000	20230725	-38.94	22681	20221223	26.54	47000	-38.94	20230725	22750	26.15	20230103	47000	-38.94	20230725	22750	26.15	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
37	20231124	131109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28700	300	2	1.06	1204968800	42231	69.99	28450	28750	28300	36900	19900	28400	28532.80	4.91	0	-1389	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3053	58.22	2.17	12	0.40	493.00	13228.00	47000	20230725	-38.94	22681	20221223	26.54	47000	-38.94	20230725	22750	26.15	20230103	47000	-38.94	20230725	22750	26.15	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
38	20231124	121117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	150	2	0.53	992343300	34812	57.69	28450	28700	28300	36900	19900	28400	28505.78	4.91	0	-3125	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3037	57.91	2.16	12	0.33	493.00	13228.00	47000	20230725	-39.26	22681	20221223	25.88	47000	-39.26	20230725	22750	25.49	20230103	47000	-39.26	20230725	22750	25.49	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
39	20231124	111114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	100	2	0.35	908076000	31857	52.80	28450	28700	28300	36900	19900	28400	28504.76	4.91	0	-3116	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3032	57.81	2.15	12	0.30	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
40	20231124	101116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	150	2	0.53	470168550	16516	27.37	28450	28650	28300	36900	19900	28400	28467.46	4.91	0	-3392	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3037	57.91	2.16	12	0.16	493.00	13228.00	47000	20230725	-39.26	22681	20221223	25.88	47000	-39.26	20230725	22750	25.49	20230103	47000	-39.26	20230725	22750	25.49	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
41	20231124	091109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	250	2	0.88	127040700	4462	7.40	28450	28650	28350	36900	19900	28400	28471.69	4.91	0	-464	29266	28832	28566	28132	27866	29050	28350	53	8500	500	21010	50	1	10638762	3048	58.11	2.17	12	0.04	493.00	13228.00	47000	20230725	-39.04	22681	20221223	26.32	47000	-39.04	20230725	22750	25.93	20230103	47000	-39.04	20230725	22750	25.93	20230103	5.94	N	282880	500	53 억	522204	N	N	2	N	N
42	20231123	161055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-50	5	-0.18	1696192000	59275	119.65	28300	29000	28300	36950	19950	28450	28615.73	4.94	0	-2763	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3021	57.61	2.15	12	0.56	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	5.93	N	282880	500	53 억	525054	N	N	2	N	N
43	20231123	151132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	50	2	0.18	1557283100	54385	109.78	28300	29000	28300	36950	19950	28450	28634.50	4.94	0	-2472	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3032	57.81	2.15	12	0.51	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
44	20231123	141134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	50	2	0.18	1377469600	48061	97.01	28300	29000	28300	36950	19950	28450	28660.96	4.94	0	-1084	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3032	57.81	2.15	12	0.45	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
45	20231123	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	50	2	0.18	1190418350	41495	83.76	28300	29000	28300	36950	19950	28450	28688.36	4.94	0	365	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3032	57.81	2.15	12	0.39	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
46	20231123	121111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	100	2	0.35	1061318350	36975	74.64	28300	29000	28300	36950	19950	28450	28703.83	4.94	0	2523	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3037	57.91	2.16	12	0.35	493.00	13228.00	47000	20230725	-39.26	22681	20221223	25.88	47000	-39.26	20230725	22750	25.49	20230103	47000	-39.26	20230725	22750	25.49	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
47	20231123	111142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	300	2	1.05	880084150	30648	61.87	28300	29000	28300	36950	19950	28450	28716.07	4.94	0	3339	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3059	58.32	2.17	12	0.29	493.00	13228.00	47000	20230725	-38.83	22681	20221223	26.76	47000	-38.83	20230725	22750	26.37	20230103	47000	-38.83	20230725	22750	26.37	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
48	20231123	101117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	400	2	1.41	644362400	22449	45.31	28300	29000	28300	36950	19950	28450	28703.64	4.94	0	3180	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3069	58.52	2.18	12	0.21	493.00	13228.00	47000	20230725	-38.62	22681	20221223	27.20	47000	-38.62	20230725	22750	26.81	20230103	47000	-38.62	20230725	22750	26.81	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
49	20231123	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28600	150	2	0.53	99876650	3512	7.09	28300	28600	28300	36950	19950	28450	28438.61	4.94	0	1057	28850	28650	28400	28200	27950	28750	28300	53	8500	500	21050	50	1	10638762	3043	58.01	2.16	12	0.03	493.00	13228.00	47000	20230725	-39.15	22681	20221223	26.10	47000	-39.15	20230725	22750	25.71	20230103	47000	-39.15	20230725	22750	25.71	20230103	5.93	N	282880	500	53 억	525054	N	N	3	N	N
50	20231122	161032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	0	3	0.00	1395548900	49181	58.02	28300	28600	28150	36950	19950	28450	28375.29	4.97	0	-3622	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3027	57.71	2.15	12	0.46	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	6.00	N	282880	500	53 억	528673	N	N	3	N	N
51	20231122	151054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	0	3	0.00	1331614250	46934	55.37	28300	28600	28150	36950	19950	28450	28371.58	4.97	0	-3686	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3027	57.71	2.15	12	0.44	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
52	20231122	141044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	50	2	0.18	1083715150	38211	45.08	28300	28600	28150	36950	19950	28450	28360.67	4.97	0	-3987	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3032	57.81	2.15	12	0.36	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
53	20231122	131123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-50	5	-0.18	873030700	30804	36.34	28300	28600	28150	36950	19950	28450	28340.46	4.97	0	-3507	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3021	57.61	2.15	12	0.29	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
54	20231122	121127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	-200	5	-0.70	814718250	28747	33.91	28300	28600	28150	36950	19950	28450	28339.89	4.97	0	-3009	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3005	57.30	2.14	12	0.27	493.00	13228.00	47000	20230725	-39.89	22681	20221223	24.55	47000	-39.89	20230725	22750	24.18	20230103	47000	-39.89	20230725	22750	24.18	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
55	20231122	111214	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28250	-200	5	-0.70	717335100	25307	29.85	28300	28600	28150	36950	19950	28450	28344.13	4.97	0	-2360	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3005	57.30	2.14	12	0.24	493.00	13228.00	47000	20230725	-39.89	22681	20221223	24.55	47000	-39.89	20230725	22750	24.18	20230103	47000	-39.89	20230725	22750	24.18	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
56	20231122	101138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-50	5	-0.18	514117650	18128	21.39	28300	28600	28150	36950	19950	28450	28358.99	4.97	0	-2008	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3021	57.61	2.15	12	0.17	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
57	20231122	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	0	3	0.00	140155300	4957	5.85	28300	28450	28150	36950	19950	28450	28263.50	4.97	0	1245	28983	28716	28483	28216	27983	28600	28100	53	8500	500	21050	50	1	10638762	3027	57.71	2.15	12	0.05	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	6.00	N	282880	500	53 억	528673	N	N	26	N	N
58	20231121	161045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-50	5	-0.18	2403465450	84344	109.48	28750	28750	28250	37050	19950	28500	28496.00	5.08	-105	-11407	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3027	57.71	2.15	12	0.79	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.87	N	282880	500	53 억	540079	N	N	26	N	N
59	20231121	151049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	0	3	0.00	2334793450	81931	106.35	28750	28750	28250	37050	19950	28500	28497.06	5.08	-105	-11570	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3032	57.81	2.15	12	0.77	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
60	20231121	141033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-50	5	-0.18	2099769850	73666	95.62	28750	28750	28250	37050	19950	28500	28503.93	5.08	-105	-11821	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3027	57.71	2.15	12	0.69	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
61	20231121	131023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	0	3	0.00	1803661600	63267	82.12	28750	28750	28250	37050	19950	28500	28508.76	5.08	-105	-11076	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3032	57.81	2.15	12	0.59	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
62	20231121	121026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	0	3	0.00	1466580600	51479	66.82	28750	28750	28250	37050	19950	28500	28488.85	5.08	-105	-10616	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3032	57.81	2.15	12	0.48	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
63	20231121	111020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	50	2	0.18	1298547800	45599	59.19	28750	28750	28250	37050	19950	28500	28477.42	5.08	-105	-8220	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3037	57.91	2.16	12	0.43	493.00	13228.00	47000	20230725	-39.26	22681	20221223	25.88	47000	-39.26	20230725	22750	25.49	20230103	47000	-39.26	20230725	22750	25.49	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
64	20231121	100955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	-100	5	-0.35	990374100	34809	45.18	28750	28750	28250	37050	19950	28500	28451.30	5.08	-105	-12267	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3021	57.61	2.15	12	0.33	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
65	20231121	091011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28300	-200	5	-0.70	389625300	13627	17.69	28750	28750	28300	37050	19950	28500	28593.95	5.08	-105	-9965	29300	28900	28300	27900	27300	29100	28100	53	8550	500	21090	50	1	10638762	3011	57.40	2.14	12	0.13	493.00	13228.00	47000	20230725	-39.79	22681	20221223	24.77	47000	-39.79	20230725	22750	24.40	20230103	47000	-39.79	20230725	22750	24.40	20230103	5.87	N	282880	500	53 억	540079	N	N	0	N	N
66	20231120	161016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	550	2	1.97	2133622250	75075	68.86	27750	28700	27700	36300	19600	27950	28419.43	4.95	-105	13486	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3032	57.81	2.15	12	0.71	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
67	20231120	151026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	600	2	2.15	2030574300	71462	65.54	27750	28700	27700	36300	19600	27950	28414.94	4.95	-105	13693	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3037	57.91	2.16	12	0.67	493.00	13228.00	47000	20230725	-39.26	22681	20221223	25.88	47000	-39.26	20230725	22750	25.49	20230103	47000	-39.26	20230725	22750	25.49	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
68	20231120	141026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	500	2	1.79	1662992100	58582	53.73	27750	28700	27700	36300	19600	27950	28387.65	4.95	-105	8187	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3027	57.71	2.15	12	0.55	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
69	20231120	131019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	500	2	1.79	1415034650	49873	45.74	27750	28700	27700	36300	19600	27950	28373.01	4.95	-105	6805	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3027	57.71	2.15	12	0.47	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
70	20231120	121023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28550	600	2	2.15	1313334400	46304	42.47	27750	28700	27700	36300	19600	27950	28363.57	4.95	-105	6764	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3037	57.91	2.16	12	0.44	493.00	13228.00	47000	20230725	-39.26	22681	20221223	25.88	47000	-39.26	20230725	22750	25.49	20230103	47000	-39.26	20230725	22750	25.49	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
71	20231120	111018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	550	2	1.97	1139823400	40216	36.88	27750	28700	27700	36300	19600	27950	28342.83	4.95	-105	6582	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3032	57.81	2.15	12	0.38	493.00	13228.00	47000	20230725	-39.36	22681	20221223	25.66	47000	-39.36	20230725	22750	25.27	20230103	47000	-39.36	20230725	22750	25.27	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
72	20231120	101014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	500	2	1.79	936330900	33085	30.34	27750	28700	27700	36300	19600	27950	28301.09	4.95	-105	6143	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3027	57.71	2.15	12	0.31	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
73	20231120	091025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	250	2	0.89	245726500	8800	8.07	27750	28200	27700	36300	19600	27950	27923.38	4.95	-105	1762	29083	28516	28183	27616	27283	28350	27450	53	8350	500	20680	50	1	10638762	3000	57.20	2.13	12	0.08	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	5.84	N	282880	500	53 억	526643	N	N	22	N	N
74	20231117	161046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-1050	5	-3.62	3032936500	108083	122.78	28650	28750	27850	37700	20300	29000	28061.60	5.23	105	-29649	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2974	56.69	2.11	12	1.02	493.00	13228.00	47000	20230725	-40.53	22681	20221223	23.23	47000	-40.53	20230725	22750	22.86	20230103	47000	-40.53	20230725	22750	22.86	20230103	5.87	N	282880	500	53 억	556514	N	N	22	N	N
75	20231117	151053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-1000	5	-3.45	2714634100	96681	109.83	28650	28750	27850	37700	20300	29000	28078.26	5.23	105	-28778	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2979	56.80	2.12	12	0.91	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
76	20231117	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-1050	5	-3.62	2466850900	87807	99.75	28650	28750	27850	37700	20300	29000	28094.01	5.23	105	-28130	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2974	56.69	2.11	12	0.83	493.00	13228.00	47000	20230725	-40.53	22681	20221223	23.23	47000	-40.53	20230725	22750	22.86	20230103	47000	-40.53	20230725	22750	22.86	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
77	20231117	131045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-1000	5	-3.45	2095627950	74529	84.66	28650	28750	27850	37700	20300	29000	28118.29	5.23	105	-28846	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2979	56.80	2.12	12	0.70	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
78	20231117	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	-1000	5	-3.45	1883753450	66968	76.07	28650	28750	27850	37700	20300	29000	28129.16	5.23	105	-27897	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2979	56.80	2.12	12	0.63	493.00	13228.00	47000	20230725	-40.43	22681	20221223	23.45	47000	-40.43	20230725	22750	23.08	20230103	47000	-40.43	20230725	22750	23.08	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
79	20231117	111052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-1150	5	-3.97	1695420700	60241	68.43	28650	28750	27850	37700	20300	29000	28143.97	5.23	105	-26635	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2963	56.49	2.11	12	0.57	493.00	13228.00	47000	20230725	-40.74	22681	20221223	22.79	47000	-40.74	20230725	22750	22.42	20230103	47000	-40.74	20230725	22750	22.42	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
80	20231117	101049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-900	5	-3.10	1142206050	40458	45.96	28650	28750	28000	37700	20300	29000	28231.90	5.23	105	-19042	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	2989	57.00	2.12	12	0.38	493.00	13228.00	47000	20230725	-40.21	22681	20221223	23.89	47000	-40.21	20230725	22750	23.52	20230103	47000	-40.21	20230725	22750	23.52	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
81	20231117	091050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	-800	5	-2.76	436048500	15376	17.47	28650	28750	28100	37700	20300	29000	28359.03	5.23	105	-10871	29600	29300	28950	28650	28300	29450	28800	53	8700	500	21460	50	1	10638762	3000	57.20	2.13	12	0.14	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	5.87	N	282880	500	53 억	556514	N	N	13	N	N
82	20231116	161047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	50	2	0.17	2440140900	84488	60.81	28900	29250	28600	37400	20200	28800	28881.51	5.13	-105	11615	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3069	58.52	2.18	12	0.79	493.00	13228.00	47000	20230725	-38.62	22681	20221223	27.20	47000	-38.62	20230725	22750	26.81	20230103	47000	-38.62	20230725	22750	26.81	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
83	20231116	151041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-150	5	-0.52	1991877650	68887	49.58	28900	29250	28600	37400	20200	28800	28915.15	5.13	-105	6424	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3048	58.11	2.17	12	0.65	493.00	13228.00	47000	20230725	-39.04	22681	20221223	26.32	47000	-39.04	20230725	22750	25.93	20230103	47000	-39.04	20230725	22750	25.93	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
84	20231116	141017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	100	2	0.35	1341860200	46357	33.36	28900	29250	28600	37400	20200	28800	28946.23	5.13	-105	3035	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3075	58.62	2.18	12	0.44	493.00	13228.00	47000	20230725	-38.51	22681	20221223	27.42	47000	-38.51	20230725	22750	27.03	20230103	47000	-38.51	20230725	22750	27.03	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
85	20231116	131041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	50	2	0.17	1174035950	40554	29.19	28900	29250	28600	37400	20200	28800	28949.94	5.13	-105	2857	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3069	58.52	2.18	12	0.38	493.00	13228.00	47000	20230725	-38.62	22681	20221223	27.20	47000	-38.62	20230725	22750	26.81	20230103	47000	-38.62	20230725	22750	26.81	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
86	20231116	121042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	450	2	1.56	950920600	32848	23.64	28900	29250	28600	37400	20200	28800	28949.12	5.13	-105	3148	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3112	59.33	2.21	12	0.31	493.00	13228.00	47000	20230725	-37.77	22681	20221223	28.96	47000	-37.77	20230725	22750	28.57	20230103	47000	-37.77	20230725	22750	28.57	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
87	20231116	111041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	0	3	0.00	570927350	19765	14.23	28900	29200	28600	37400	20200	28800	28885.78	5.13	-105	-1345	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3064	58.42	2.18	12	0.19	493.00	13228.00	47000	20230725	-38.72	22681	20221223	26.98	47000	-38.72	20230725	22750	26.59	20230103	47000	-38.72	20230725	22750	26.59	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
88	20231116	101041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	200	2	0.69	144680650	4998	3.60	28900	29200	28750	37400	20200	28800	28947.71	5.13	-105	-736	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3085	58.82	2.19	12	0.05	493.00	13228.00	47000	20230725	-38.30	22681	20221223	27.86	47000	-38.30	20230725	22750	27.47	20230103	47000	-38.30	20230725	22750	27.47	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
89	20231116	091047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	0	3	0.00	0	0	0.00	0	0	0	37400	20200	28800	0.00	5.13	-105	0	30033	29416	29033	28416	28033	29225	28225	53	8600	500	21310	50	1	10638762	3064	58.42	2.18	12	0.00	493.00	13228.00	47000	20230725	-38.72	22681	20221223	26.98	47000	-38.72	20230725	22750	26.59	20230103	47000	-38.72	20230725	22750	26.59	20230103	5.98	N	282880	500	53 억	545312	N	N	23	N	N
90	20231115	160928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28800	450	2	1.59	4007933000	137383	105.52	29300	29650	28650	36850	19850	28350	29173.50	5.18	-105	-5495	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3064	58.42	2.18	12	1.29	493.00	13228.00	47000	20230725	-38.72	22681	20221223	26.98	47000	-38.72	20230725	22750	26.59	20230103	47000	-38.72	20230725	22750	26.59	20230103	5.78	N	282880	500	53 억	550999	N	N	23	N	N
91	20231115	151100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28750	400	2	1.41	3912536100	134068	102.98	29300	29650	28650	36850	19850	28350	29183.22	5.18	-105	-6277	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3059	58.32	2.17	12	1.26	493.00	13228.00	47000	20230725	-38.83	22681	20221223	26.76	47000	-38.83	20230725	22750	26.37	20230103	47000	-38.83	20230725	22750	26.37	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
92	20231115	141057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	550	2	1.94	3349594000	114532	87.97	29300	29650	28850	36850	19850	28350	29245.92	5.18	-105	-7698	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3075	58.62	2.18	12	1.08	493.00	13228.00	47000	20230725	-38.51	22681	20221223	27.42	47000	-38.51	20230725	22750	27.03	20230103	47000	-38.51	20230725	22750	27.03	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
93	20231115	131057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	650	2	2.29	3122277650	106678	81.94	29300	29650	28850	36850	19850	28350	29268.24	5.18	-105	-5970	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3085	58.82	2.19	12	1.00	493.00	13228.00	47000	20230725	-38.30	22681	20221223	27.86	47000	-38.30	20230725	22750	27.47	20230103	47000	-38.30	20230725	22750	27.47	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
94	20231115	121059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	650	2	2.29	2983552950	101892	78.26	29300	29650	28850	36850	19850	28350	29281.52	5.18	-105	-5648	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3085	58.82	2.19	12	0.96	493.00	13228.00	47000	20230725	-38.30	22681	20221223	27.86	47000	-38.30	20230725	22750	27.47	20230103	47000	-38.30	20230725	22750	27.47	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
95	20231115	111112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	600	2	2.12	2683840850	91538	70.31	29300	29650	28950	36850	19850	28350	29319.42	5.18	-105	-4981	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3080	58.72	2.19	12	0.86	493.00	13228.00	47000	20230725	-38.40	22681	20221223	27.64	47000	-38.40	20230725	22750	27.25	20230103	47000	-38.40	20230725	22750	27.25	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
96	20231115	101102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29100	750	2	2.65	2191574750	74634	57.33	29300	29650	29050	36850	19850	28350	29364.29	5.18	-105	-1602	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3096	59.03	2.20	12	0.70	493.00	13228.00	47000	20230725	-38.09	22681	20221223	28.30	47000	-38.09	20230725	22750	27.91	20230103	47000	-38.09	20230725	22750	27.91	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
97	20231115	091052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29450	1100	2	3.88	974472950	33176	25.48	29300	29600	29150	36850	19850	28350	29372.83	5.18	-105	-2143	29250	28800	28150	27700	27050	29025	27925	53	8500	500	20970	50	1	10638762	3133	59.74	2.23	12	0.31	493.00	13228.00	47000	20230725	-37.34	22681	20221223	29.84	47000	-37.34	20230725	22750	29.45	20230103	47000	-37.34	20230725	22750	29.45	20230103	5.78	N	282880	500	53 억	550999	N	N	0	N	N
98	20231114	161036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28350	1050	2	3.85	3600407950	127271	36.08	27500	28600	27500	35450	19150	27300	28293.03	4.87	0	34624	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3016	57.51	2.14	12	1.20	493.00	13228.00	47000	20230725	-39.68	22681	20221223	24.99	47000	-39.68	20230725	22750	24.62	20230103	47000	-39.68	20230725	22750	24.62	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
99	20231114	151043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	1100	2	4.03	3445750050	121819	34.53	27500	28600	27500	35450	19150	27300	28289.75	4.87	0	32458	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3021	57.61	2.15	12	1.15	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
100	20231114	141039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28350	1050	2	3.85	3155306750	111589	31.63	27500	28600	27500	35450	19150	27300	28280.40	4.87	0	32814	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3016	57.51	2.14	12	1.05	493.00	13228.00	47000	20230725	-39.68	22681	20221223	24.99	47000	-39.68	20230725	22750	24.62	20230103	47000	-39.68	20230725	22750	24.62	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
101	20231114	131040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	1150	2	4.21	2954435550	104513	29.63	27500	28600	27500	35450	19150	27300	28273.10	4.87	0	34393	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3027	57.71	2.15	12	0.98	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
102	20231114	121044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	1150	2	4.21	2662876850	94272	26.72	27500	28600	27500	35450	19150	27300	28251.63	4.87	0	29587	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3027	57.71	2.15	12	0.89	493.00	13228.00	47000	20230725	-39.47	22681	20221223	25.44	47000	-39.47	20230725	22750	25.05	20230103	47000	-39.47	20230725	22750	25.05	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
103	20231114	111055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28400	1100	2	4.03	2197770100	77907	22.09	27500	28600	27500	35450	19150	27300	28215.86	4.87	0	21910	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3021	57.61	2.15	12	0.73	493.00	13228.00	47000	20230725	-39.57	22681	20221223	25.21	47000	-39.57	20230725	22750	24.84	20230103	47000	-39.57	20230725	22750	24.84	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
104	20231114	101042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	900	2	3.30	1254957200	44743	12.68	27500	28300	27500	35450	19150	27300	28056.30	4.87	0	10197	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	3000	57.20	2.13	12	0.42	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
105	20231114	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	650	2	2.38	370996950	13359	3.79	27500	28050	27500	35450	19150	27300	27789.03	4.87	0	3685	30966	29132	28216	26382	25466	28675	25925	53	8150	500	20200	50	1	10638762	2974	56.69	2.11	12	0.13	493.00	13228.00	47000	20230725	-40.53	22681	20221223	23.23	47000	-40.53	20230725	22750	22.86	20230103	47000	-40.53	20230725	22750	22.86	20230103	5.77	N	282880	500	53 억	517828	N	N	0	N	N
106	20231113	161023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27300	-2400	5	-8.08	9815272950	349464	489.01	29900	30050	27300	38600	20800	29700	28088.25	5.20	-105	-43742	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	2904	55.38	2.06	12	3.28	493.00	13228.00	47000	20230725	-41.91	22681	20221223	20.37	47000	-41.91	20230725	22750	20.00	20230103	47000	-41.91	20230725	22750	20.00	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
107	20231113	151018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27400	-2300	5	-7.74	9354174450	332599	465.41	29900	30050	27300	38600	20800	29700	28124.48	5.20	-105	-44577	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	2915	55.58	2.07	12	3.13	493.00	13228.00	47000	20230725	-41.70	22681	20221223	20.81	47000	-41.70	20230725	22750	20.44	20230103	47000	-41.70	20230725	22750	20.44	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
108	20231113	141019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-2050	5	-6.90	8199507450	290721	406.81	29900	30050	27550	38600	20800	29700	28204.04	5.20	-105	-42053	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	2942	56.09	2.09	12	2.73	493.00	13228.00	47000	20230725	-41.17	22681	20221223	21.91	47000	-41.17	20230725	22750	21.54	20230103	47000	-41.17	20230725	22750	21.54	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
109	20231113	131016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-1900	5	-6.40	7196409650	254384	355.96	29900	30050	27650	38600	20800	29700	28289.55	5.20	-105	-37642	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	2958	56.39	2.10	12	2.39	493.00	13228.00	47000	20230725	-40.85	22681	20221223	22.57	47000	-40.85	20230725	22750	22.20	20230103	47000	-40.85	20230725	22750	22.20	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
110	20231113	121020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27750	-1950	5	-6.57	6067448250	213663	298.98	29900	30050	27750	38600	20800	29700	28397.28	5.20	-105	-31901	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	2952	56.29	2.10	12	2.01	493.00	13228.00	47000	20230725	-40.96	22681	20221223	22.35	47000	-40.96	20230725	22750	21.98	20230103	47000	-40.96	20230725	22750	21.98	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
111	20231113	111016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-1900	5	-6.40	5313183150	186580	261.08	29900	30050	27750	38600	20800	29700	28476.70	5.20	-105	-26607	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	2958	56.39	2.10	12	1.75	493.00	13228.00	47000	20230725	-40.85	22681	20221223	22.57	47000	-40.85	20230725	22750	22.20	20230103	47000	-40.85	20230725	22750	22.20	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
112	20231113	101013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28200	-1500	5	-5.05	3225800650	111948	156.65	29900	30050	28100	38600	20800	29700	28815.17	5.20	-105	-5123	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	3000	57.20	2.13	12	1.05	493.00	13228.00	47000	20230725	-40.00	22681	20221223	24.33	47000	-40.00	20230725	22750	23.96	20230103	47000	-40.00	20230725	22750	23.96	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
113	20231113	091021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	-500	5	-1.68	464773800	15718	21.99	29900	30050	29200	38600	20800	29700	29569.53	5.20	-105	-366	30366	30032	29716	29382	29066	29875	29225	53	8900	500	21970	50	1	10638762	3107	59.23	2.21	12	0.15	493.00	13228.00	47000	20230725	-37.87	22681	20221223	28.74	47000	-37.87	20230725	22750	28.35	20230103	47000	-37.87	20230725	22750	28.35	20230103	5.72	N	282880	500	53 억	552715	N	N	12	N	N
114	20231110	161033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-400	5	-1.33	2020649000	68089	85.70	30050	30050	29400	39100	21100	30100	29676.46	5.22	-105	-2653	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3160	60.24	2.25	12	0.64	493.00	13228.00	47000	20230725	-36.81	22681	20221223	30.95	47000	-36.81	20230725	22750	30.55	20230103	47000	-36.81	20230725	22750	30.55	20230103	5.77	N	282880	500	53 억	555455	N	N	12	N	N
115	20231110	151038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29600	-500	5	-1.66	1807765450	60904	76.66	30050	30050	29400	39100	21100	30100	29682.19	5.22	-105	-1983	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3149	60.04	2.24	12	0.57	493.00	13228.00	47000	20230725	-37.02	22681	20221223	30.51	47000	-37.02	20230725	22750	30.11	20230103	47000	-37.02	20230725	22750	30.11	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
116	20231110	141024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-350	5	-1.16	1558598350	52507	66.09	30050	30050	29400	39100	21100	30100	29683.61	5.22	-105	-310	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3165	60.34	2.25	12	0.49	493.00	13228.00	47000	20230725	-36.70	22681	20221223	31.17	47000	-36.70	20230725	22750	30.77	20230103	47000	-36.70	20230725	22750	30.77	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
117	20231110	131025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-400	5	-1.33	1377024350	46384	58.38	30050	30050	29400	39100	21100	30100	29687.46	5.22	-105	-292	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3160	60.24	2.25	12	0.44	493.00	13228.00	47000	20230725	-36.81	22681	20221223	30.95	47000	-36.81	20230725	22750	30.55	20230103	47000	-36.81	20230725	22750	30.55	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
118	20231110	121033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29700	-400	5	-1.33	1261416150	42486	53.47	30050	30050	29400	39100	21100	30100	29690.13	5.22	-105	184	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3160	60.24	2.25	12	0.40	493.00	13228.00	47000	20230725	-36.81	22681	20221223	30.95	47000	-36.81	20230725	22750	30.55	20230103	47000	-36.81	20230725	22750	30.55	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
119	20231110	111014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-350	5	-1.16	956836100	32234	40.57	30050	30050	29400	39100	21100	30100	29684.02	5.22	-105	2227	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3165	60.34	2.25	12	0.30	493.00	13228.00	47000	20230725	-36.70	22681	20221223	31.17	47000	-36.70	20230725	22750	30.77	20230103	47000	-36.70	20230725	22750	30.77	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
120	20231110	101025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29800	-300	5	-1.00	689886300	23232	29.24	30050	30050	29400	39100	21100	30100	29695.47	5.22	-105	3246	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3170	60.45	2.25	12	0.22	493.00	13228.00	47000	20230725	-36.60	22681	20221223	31.39	47000	-36.60	20230725	22750	30.99	20230103	47000	-36.60	20230725	22750	30.99	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
121	20231110	091007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-450	5	-1.50	175240600	5889	7.41	30050	30050	29400	39100	21100	30100	29757.10	5.22	-105	-947	30966	30532	30066	29632	29166	30300	29400	53	9000	500	22270	50	1	10638762	3154	60.14	2.24	12	0.06	493.00	13228.00	47000	20230725	-36.91	22681	20221223	30.73	47000	-36.91	20230725	22750	30.33	20230103	47000	-36.91	20230725	22750	30.33	20230103	5.77	N	282880	500	53 억	555455	N	N	0	N	N
122	20231109	161001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	0	3	0.00	2347362650	78198	45.23	30300	30500	29600	39100	21100	30100	30018.01	5.20	210	2498	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3202	61.05	2.28	12	0.74	493.00	13228.00	47000	20230725	-35.96	22681	20221223	32.71	47000	-35.96	20230725	22750	32.31	20230103	47000	-35.96	20230725	22750	32.31	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
123	20231109	151001	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	0	3	0.00	2250792500	74990	43.37	30300	30500	29600	39100	21100	30100	30014.57	5.20	210	3352	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3202	61.05	2.28	12	0.70	493.00	13228.00	47000	20230725	-35.96	22681	20221223	32.71	47000	-35.96	20230725	22750	32.31	20230103	47000	-35.96	20230725	22750	32.31	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
124	20231109	140957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30000	-100	5	-0.33	1826874950	60909	35.23	30300	30500	29600	39100	21100	30100	29993.51	5.20	210	-1966	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3192	60.85	2.27	12	0.57	493.00	13228.00	47000	20230725	-36.17	22681	20221223	32.27	47000	-36.17	20230725	22750	31.87	20230103	47000	-36.17	20230725	22750	31.87	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
125	20231109	131000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-150	5	-0.50	1581994250	52710	30.49	30300	30500	29600	39100	21100	30100	30013.17	5.20	210	-419	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3186	60.75	2.26	12	0.50	493.00	13228.00	47000	20230725	-36.28	22681	20221223	32.05	47000	-36.28	20230725	22750	31.65	20230103	47000	-36.28	20230725	22750	31.65	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
126	20231109	121004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-150	5	-0.50	1448974700	48263	27.91	30300	30500	29600	39100	21100	30100	30022.47	5.20	210	419	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3186	60.75	2.26	12	0.45	493.00	13228.00	47000	20230725	-36.28	22681	20221223	32.05	47000	-36.28	20230725	22750	31.65	20230103	47000	-36.28	20230725	22750	31.65	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
127	20231109	111000	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	250	2	0.83	1305847100	43506	25.16	30300	30500	29600	39100	21100	30100	30015.33	5.20	210	322	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3229	61.56	2.29	12	0.41	493.00	13228.00	47000	20230725	-35.43	22681	20221223	33.81	47000	-35.43	20230725	22750	33.41	20230103	47000	-35.43	20230725	22750	33.41	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
128	20231109	100954	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29750	-350	5	-1.16	1032460900	34451	19.93	30300	30500	29600	39100	21100	30100	29968.97	5.20	210	-574	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3165	60.34	2.25	12	0.32	493.00	13228.00	47000	20230725	-36.70	22681	20221223	31.17	47000	-36.70	20230725	22750	30.77	20230103	47000	-36.70	20230725	22750	30.77	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
129	20231109	091002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30050	-50	5	-0.17	214568250	7097	4.10	30300	30500	30050	39100	21100	30100	30233.66	5.20	210	-516	32500	31300	30700	29500	28900	31000	29200	53	9000	500	22270	50	1	10638762	3197	60.95	2.27	12	0.07	493.00	13228.00	47000	20230725	-36.06	22681	20221223	32.49	47000	-36.06	20230725	22750	32.09	20230103	47000	-36.06	20230725	22750	32.09	20230103	5.77	N	282880	500	53 억	553151	N	N	0	N	N
130	20231108	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	-1400	5	-4.44	5208642300	169471	71.44	31500	31900	30100	40950	22050	31500	30737.67	5.28	-105	-8765	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3202	61.05	2.28	12	1.59	493.00	13228.00	47000	20230725	-35.96	22681	20221223	32.71	47000	-35.96	20230725	22750	32.31	20230103	47000	-35.96	20230725	22750	32.31	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
131	20231108	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30150	-1350	5	-4.29	4928848750	160185	67.52	31500	31900	30100	40950	22050	31500	30768.46	5.28	-105	-8593	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3208	61.16	2.28	12	1.51	493.00	13228.00	47000	20230725	-35.85	22681	20221223	32.93	47000	-35.85	20230725	22750	32.53	20230103	47000	-35.85	20230725	22750	32.53	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
132	20231108	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30600	-900	5	-2.86	3948745000	127843	53.89	31500	31900	30350	40950	22050	31500	30886.13	5.28	-105	4535	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3255	62.07	2.31	12	1.20	493.00	13228.00	47000	20230725	-34.89	22681	20221223	34.91	47000	-34.89	20230725	22750	34.51	20230103	47000	-34.89	20230725	22750	34.51	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
133	20231108	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30550	-950	5	-3.02	3527071200	114034	48.07	31500	31900	30350	40950	22050	31500	30928.61	5.28	-105	3758	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3250	61.97	2.31	12	1.07	493.00	13228.00	47000	20230725	-35.00	22681	20221223	34.69	47000	-35.00	20230725	22750	34.29	20230103	47000	-35.00	20230725	22750	34.29	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
134	20231108	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30750	-750	5	-2.38	3196007650	103213	43.51	31500	31900	30350	40950	22050	31500	30963.73	5.28	-105	5770	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3271	62.37	2.32	12	0.97	493.00	13228.00	47000	20230725	-34.57	22681	20221223	35.58	47000	-34.57	20230725	22750	35.16	20230103	47000	-34.57	20230725	22750	35.16	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
135	20231108	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30700	-800	5	-2.54	2511209200	80871	34.09	31500	31900	30350	40950	22050	31500	31050.50	5.28	-105	1774	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3266	62.27	2.32	12	0.76	493.00	13228.00	47000	20230725	-34.68	22681	20221223	35.36	47000	-34.68	20230725	22750	34.95	20230103	47000	-34.68	20230725	22750	34.95	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
136	20231108	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31200	-300	5	-0.95	1323326000	42262	17.81	31500	31900	30900	40950	22050	31500	31311.19	5.28	-105	2531	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3319	63.29	2.36	12	0.40	493.00	13228.00	47000	20230725	-33.62	22681	20221223	37.56	47000	-33.62	20230725	22750	37.14	20230103	47000	-33.62	20230725	22750	37.14	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
137	20231108	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31550	50	2	0.16	301985200	9522	4.01	31500	31900	31500	40950	22050	31500	31720.90	5.28	-105	-2610	34066	32782	31816	30532	29566	32300	30050	53	9450	500	23310	50	1	10638762	3357	64.00	2.39	12	0.09	493.00	13228.00	47000	20230725	-32.87	22681	20221223	39.10	47000	-32.87	20230725	22750	38.68	20230103	47000	-32.87	20230725	22750	38.68	20230103	5.69	N	282880	500	53 억	561924	N	N	576	N	N
138	20231107	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31500	-1300	5	-3.96	7544515100	235678	80.00	33050	33100	30850	42600	23000	32800	32012.52	5.64	0	-37121	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3343	63.89	2.38	12	2.22	493.00	13228.00	47000	20230725	-32.98	22681	20221223	38.88	47000	-32.98	20230725	22750	38.46	20230103	47000	-32.98	20230725	22750	38.46	20230103	5.65	N	282880	500	53 억	598946	N	N	576	N	N
139	20231107	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31700	-1100	5	-3.35	7252622800	226428	76.86	33050	33100	30850	42600	23000	32800	32030.59	5.64	0	-32690	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3364	64.30	2.40	12	2.13	493.00	13228.00	47000	20230725	-32.55	22681	20221223	39.76	47000	-32.55	20230725	22750	39.34	20230103	47000	-32.55	20230725	22750	39.34	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
140	20231107	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31500	-1300	5	-3.96	6836912000	213211	72.38	33050	33100	30850	42600	23000	32800	32066.41	5.64	0	-28588	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3343	63.89	2.38	12	2.01	493.00	13228.00	47000	20230725	-32.98	22681	20221223	38.88	47000	-32.98	20230725	22750	38.46	20230103	47000	-32.98	20230725	22750	38.46	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
141	20231107	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31150	-1650	5	-5.03	6518400850	203023	68.92	33050	33100	30850	42600	23000	32800	32106.71	5.64	0	-26699	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3306	63.18	2.35	12	1.91	493.00	13228.00	47000	20230725	-33.72	22681	20221223	37.34	47000	-33.72	20230725	22750	36.92	20230103	47000	-33.72	20230725	22750	36.92	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
142	20231107	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31000	-1800	5	-5.49	5846501550	181336	61.56	33050	33100	30950	42600	23000	32800	32241.26	5.64	0	-26706	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3290	62.88	2.34	12	1.71	493.00	13228.00	47000	20230725	-34.04	22681	20221223	36.68	47000	-34.04	20230725	22750	36.26	20230103	47000	-34.04	20230725	22750	36.26	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
143	20231107	110949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31650	-1150	5	-3.51	4765426800	146803	49.83	33050	33100	31650	42600	23000	32800	32461.37	5.64	0	-25481	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3359	64.20	2.39	12	1.38	493.00	13228.00	47000	20230725	-32.66	22681	20221223	39.54	47000	-32.66	20230725	22750	39.12	20230103	47000	-32.66	20230725	22750	39.12	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
144	20231107	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32050	-750	5	-2.29	3632625700	111386	37.81	33050	33100	32050	42600	23000	32800	32612.95	5.64	0	-15082	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3401	65.01	2.42	12	1.05	493.00	13228.00	47000	20230725	-31.81	22681	20221223	41.31	47000	-31.81	20230725	22750	40.88	20230103	47000	-31.81	20230725	22750	40.88	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
145	20231107	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32750	-50	5	-0.15	1484319100	45379	15.40	33050	33100	32050	42600	23000	32800	32709.38	5.64	0	-3790	33900	33350	32250	31700	30600	33625	31975	53	9800	500	24270	50	1	10611906	3475	66.43	2.48	12	0.43	493.00	13228.00	47000	20230725	-30.32	22681	20221223	44.39	47000	-30.32	20230725	22750	43.96	20230103	47000	-30.32	20230725	22750	43.96	20230103	5.65	N	282880	500	53 억	598946	N	N	84	N	N
146	20231106	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32800	2350	2	7.72	9372364600	291499	304.18	31500	32800	31150	39550	21350	30450	32147.40	5.64	-105	8800	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3481	66.53	2.48	12	2.75	493.00	13228.00	47000	20230725	-30.21	22681	20221223	44.61	47000	-30.21	20230725	22750	44.18	20230103	47000	-30.21	20230725	22750	44.18	20230103	5.69	N	282880	500	53 억	598066	N	N	84	N	N
147	20231106	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32700	2250	2	7.39	8865946200	276037	288.05	31500	32750	31150	39550	21350	30450	32118.69	5.64	-105	8390	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3470	66.33	2.47	12	2.60	493.00	13228.00	47000	20230725	-30.43	22681	20221223	44.17	47000	-30.43	20230725	22750	43.74	20230103	47000	-30.43	20230725	22750	43.74	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
148	20231106	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32400	1950	2	6.40	8063393700	251361	262.30	31500	32750	31150	39550	21350	30450	32078.94	5.64	-105	6445	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3438	65.72	2.45	12	2.37	493.00	13228.00	47000	20230725	-31.06	22681	20221223	42.85	47000	-31.06	20230725	22750	42.42	20230103	47000	-31.06	20230725	22750	42.42	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
149	20231106	130938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32100	1650	2	5.42	7150168950	223152	232.86	31500	32750	31150	39550	21350	30450	32041.70	5.64	-105	1001	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3406	65.11	2.43	12	2.10	493.00	13228.00	47000	20230725	-31.70	22681	20221223	41.53	47000	-31.70	20230725	22750	41.10	20230103	47000	-31.70	20230725	22750	41.10	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
150	20231106	120936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32200	1750	2	5.75	6445127300	201197	209.95	31500	32750	31150	39550	21350	30450	32033.91	5.64	-105	1103	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3417	65.31	2.43	12	1.90	493.00	13228.00	47000	20230725	-31.49	22681	20221223	41.97	47000	-31.49	20230725	22750	41.54	20230103	47000	-31.49	20230725	22750	41.54	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
151	20231106	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32450	2000	2	6.57	4831572950	151551	158.15	31500	32550	31150	39550	21350	30450	31880.84	5.64	-105	8912	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3444	65.82	2.45	12	1.43	493.00	13228.00	47000	20230725	-30.96	22681	20221223	43.07	47000	-30.96	20230725	22750	42.64	20230103	47000	-30.96	20230725	22750	42.64	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
152	20231106	100908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	32050	1600	2	5.25	2912244000	91963	95.96	31500	32200	31150	39550	21350	30450	31667.56	5.64	-105	5059	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3401	65.01	2.42	12	0.87	493.00	13228.00	47000	20230725	-31.81	22681	20221223	41.31	47000	-31.81	20230725	22750	40.88	20230103	47000	-31.81	20230725	22750	40.88	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
153	20231106	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	31650	1200	2	3.94	1181681900	37334	38.96	31500	31900	31450	39550	21350	30450	31651.63	5.64	-105	1338	31383	30916	30533	30066	29683	30725	29875	53	9100	500	22530	50	1	10611906	3359	64.20	2.39	12	0.35	493.00	13228.00	47000	20230725	-32.66	22681	20221223	39.54	47000	-32.66	20230725	22750	39.12	20230103	47000	-32.66	20230725	22750	39.12	20230103	5.69	N	282880	500	53 억	598066	N	N	87	N	N
154	20231103	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30450	350	2	1.16	2902542850	94819	104.64	31000	31000	30150	39100	21100	30100	30611.53	5.65	-210	-1357	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3231	61.76	2.30	12	0.89	493.00	13228.00	47000	20230725	-35.21	22681	20221223	34.25	47000	-35.21	20230725	22750	33.85	20230103	47000	-35.21	20230725	22750	33.85	20230103	5.73	N	282880	500	53 억	599504	N	N	87	N	N
155	20231103	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30500	400	2	1.33	2802355750	91531	101.01	31000	31000	30150	39100	21100	30100	30616.47	5.65	-210	-1609	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3237	61.87	2.31	12	0.86	493.00	13228.00	47000	20230725	-35.11	22681	20221223	34.47	47000	-35.11	20230725	22750	34.07	20230103	47000	-35.11	20230725	22750	34.07	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
156	20231103	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30600	500	2	1.66	2579095700	84218	92.94	31000	31000	30150	39100	21100	30100	30624.04	5.65	-210	681	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3247	62.07	2.31	12	0.79	493.00	13228.00	47000	20230725	-34.89	22681	20221223	34.91	47000	-34.89	20230725	22750	34.51	20230103	47000	-34.89	20230725	22750	34.51	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
157	20231103	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30550	450	2	1.50	2405637100	78534	86.66	31000	31000	30150	39100	21100	30100	30631.79	5.65	-210	1117	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3242	61.97	2.31	12	0.74	493.00	13228.00	47000	20230725	-35.00	22681	20221223	34.69	47000	-35.00	20230725	22750	34.29	20230103	47000	-35.00	20230725	22750	34.29	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
158	20231103	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30850	750	2	2.49	2197179950	71733	79.16	31000	31000	30150	39100	21100	30100	30629.97	5.65	-210	612	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3274	62.58	2.33	12	0.68	493.00	13228.00	47000	20230725	-34.36	22681	20221223	36.02	47000	-34.36	20230725	22750	35.60	20230103	47000	-34.36	20230725	22750	35.60	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
159	20231103	110924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30850	750	2	2.49	1819146600	59495	65.65	31000	31000	30150	39100	21100	30100	30576.46	5.65	-210	-3045	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3274	62.58	2.33	12	0.56	493.00	13228.00	47000	20230725	-34.36	22681	20221223	36.02	47000	-34.36	20230725	22750	35.60	20230103	47000	-34.36	20230725	22750	35.60	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
160	20231103	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30500	400	2	1.33	1298452750	42543	46.95	31000	31000	30150	39100	21100	30100	30520.95	5.65	-210	-10973	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3237	61.87	2.31	12	0.40	493.00	13228.00	47000	20230725	-35.11	22681	20221223	34.47	47000	-35.11	20230725	22750	34.07	20230103	47000	-35.11	20230725	22750	34.07	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
161	20231103	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30500	400	2	1.33	490092350	15931	17.58	31000	31000	30400	39100	21100	30100	30763.44	5.65	-210	-3462	30766	30432	30016	29682	29266	30600	29850	53	9000	500	22270	50	1	10611906	3237	61.87	2.31	12	0.15	493.00	13228.00	47000	20230725	-35.11	22681	20221223	34.47	47000	-35.11	20230725	22750	34.07	20230103	47000	-35.11	20230725	22750	34.07	20230103	5.73	N	282880	500	53 억	599504	N	N	79	N	N
162	20231102	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	1100	2	3.79	2673597850	88939	93.82	29600	30350	29600	37700	20300	29000	30061.00	5.49	0	17004	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3194	61.05	2.28	12	0.84	493.00	13228.00	47000	20230725	-35.96	22681	20221223	32.71	47000	-35.96	20230725	22750	32.31	20230103	47000	-35.96	20230725	22750	32.31	20230103	5.82	N	282880	500	53 억	582713	N	N	79	N	N
163	20231102	150921	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30250	1250	2	4.31	2528868300	84138	88.75	29600	30350	29600	37700	20300	29000	30056.20	5.49	0	16141	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3210	61.36	2.29	12	0.79	493.00	13228.00	47000	20230725	-35.64	22681	20221223	33.37	47000	-35.64	20230725	22750	32.97	20230103	47000	-35.64	20230725	22750	32.97	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
164	20231102	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30050	1050	2	3.62	2245139800	74716	78.82	29600	30350	29600	37700	20300	29000	30048.98	5.49	0	15686	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3189	60.95	2.27	12	0.70	493.00	13228.00	47000	20230725	-36.06	22681	20221223	32.49	47000	-36.06	20230725	22750	32.09	20230103	47000	-36.06	20230725	22750	32.09	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
165	20231102	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30050	1050	2	3.62	2027906750	67504	71.21	29600	30350	29600	37700	20300	29000	30041.28	5.49	0	14183	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3189	60.95	2.27	12	0.64	493.00	13228.00	47000	20230725	-36.06	22681	20221223	32.49	47000	-36.06	20230725	22750	32.09	20230103	47000	-36.06	20230725	22750	32.09	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
166	20231102	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29950	950	2	3.28	1823110950	60687	64.02	29600	30350	29600	37700	20300	29000	30041.21	5.49	0	12865	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3178	60.75	2.26	12	0.57	493.00	13228.00	47000	20230725	-36.28	22681	20221223	32.05	47000	-36.28	20230725	22750	31.65	20230103	47000	-36.28	20230725	22750	31.65	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
167	20231102	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	1100	2	3.79	1629062800	54221	57.20	29600	30350	29600	37700	20300	29000	30044.87	5.49	0	13636	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3194	61.05	2.28	12	0.51	493.00	13228.00	47000	20230725	-35.96	22681	20221223	32.71	47000	-35.96	20230725	22750	32.31	20230103	47000	-35.96	20230725	22750	32.31	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
168	20231102	100907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30250	1250	2	4.31	1111079650	37075	39.11	29600	30300	29600	37700	20300	29000	29968.43	5.49	0	8324	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3210	61.36	2.29	12	0.35	493.00	13228.00	47000	20230725	-35.64	22681	20221223	33.37	47000	-35.64	20230725	22750	32.97	20230103	47000	-35.64	20230725	22750	32.97	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
169	20231102	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29900	900	2	3.10	372642150	12524	13.21	29600	30000	29600	37700	20300	29000	29754.24	5.49	0	2908	31200	30100	29500	28400	27800	29800	28100	53	8700	500	21460	50	1	10611906	3173	60.65	2.26	12	0.12	493.00	13228.00	47000	20230725	-36.38	22681	20221223	31.83	47000	-36.38	20230725	22750	31.43	20230103	47000	-36.38	20230725	22750	31.43	20230103	5.82	N	282880	500	53 억	582713	N	N	9	N	N
170	20231101	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29000	-200	5	-0.68	2787850900	94025	81.35	29750	30600	28900	37950	20450	29200	29654.35	5.46	-105	2836	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3077	58.82	2.19	12	0.89	493.00	13228.00	47000	20230725	-38.30	22681	20221223	27.86	47000	-38.30	20230725	22750	27.47	20230103	47000	-38.30	20230725	22750	27.47	20230103	5.84	N	282880	500	53 억	579875	N	N	9	N	N
171	20231101	150905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29000	-200	5	-0.68	2481742250	83457	72.20	29750	30600	29000	37950	20450	29200	29736.78	5.46	-105	617	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3077	58.82	2.19	12	0.79	493.00	13228.00	47000	20230725	-38.30	22681	20221223	27.86	47000	-38.30	20230725	22750	27.47	20230103	47000	-38.30	20230725	22750	27.47	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N
172	20231101	140857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29400	200	2	0.68	1956458400	65419	56.60	29750	30600	29350	37950	20450	29200	29906.58	5.46	-105	-492	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3120	59.63	2.22	12	0.62	493.00	13228.00	47000	20230725	-37.45	22681	20221223	29.62	47000	-37.45	20230725	22750	29.23	20230103	47000	-37.45	20230725	22750	29.23	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N
173	20231101	130905	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29700	500	2	1.71	1800890800	60137	52.03	29750	30600	29450	37950	20450	29200	29946.47	5.46	-105	512	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3152	60.24	2.25	12	0.57	493.00	13228.00	47000	20230725	-36.81	22681	20221223	30.95	47000	-36.81	20230725	22750	30.55	20230103	47000	-36.81	20230725	22750	30.55	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N
174	20231101	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29650	450	2	1.54	1607569350	53604	46.38	29750	30600	29600	37950	20450	29200	29989.73	5.46	-105	1353	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3146	60.14	2.24	12	0.51	493.00	13228.00	47000	20230725	-36.91	22681	20221223	30.73	47000	-36.91	20230725	22750	30.33	20230103	47000	-36.91	20230725	22750	30.33	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N
175	20231101	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29650	450	2	1.54	1516874650	50552	43.74	29750	30600	29600	37950	20450	29200	30006.22	5.46	-105	1686	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3146	60.14	2.24	12	0.48	493.00	13228.00	47000	20230725	-36.91	22681	20221223	30.73	47000	-36.91	20230725	22750	30.33	20230103	47000	-36.91	20230725	22750	30.33	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N
176	20231101	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	30100	900	2	3.08	1076194100	35776	30.95	29750	30600	29600	37950	20450	29200	30081.45	5.46	-105	2986	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3194	61.05	2.28	12	0.34	493.00	13228.00	47000	20230725	-35.96	22681	20221223	32.71	47000	-35.96	20230725	22750	32.31	20230103	47000	-35.96	20230725	22750	32.31	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N
177	20231101	090920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29900	700	2	2.40	191496850	6434	5.57	29750	29900	29600	37950	20450	29200	29763.27	5.46	-105	2377	31466	30332	29716	28582	27966	30025	28275	53	8750	500	21600	50	1	10611906	3173	60.65	2.26	12	0.06	493.00	13228.00	47000	20230725	-36.38	22681	20221223	31.83	47000	-36.38	20230725	22750	31.43	20230103	47000	-36.38	20230725	22750	31.43	20230103	5.84	N	282880	500	53 억	579875	N	N	131	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History