KissMeData/007820/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	60	2	1.12	155552510	28933	91.78	5280	5440	5280	6950	3750	5350	5376.30	1.71	3894	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1084	43.98	1.51	12	0.14	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
3	20231130	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	30	2	0.56	138954350	25849	82.00	5280	5440	5280	6950	3750	5350	5375.62	1.71	3602	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1078	43.74	1.50	12	0.13	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
4	20231130	140236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	125661820	23369	74.13	5280	5440	5280	6950	3750	5350	5377.29	1.71	2846	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.12	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
5	20231130	130236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	76117320	14175	44.97	5280	5430	5280	6950	3750	5350	5369.83	1.71	1745	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
6	20231130	120239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	60	2	1.12	65979140	12297	39.01	5280	5430	5280	6950	3750	5350	5365.47	1.71	2426	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1084	43.98	1.51	12	0.06	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
7	20231130	110237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	53984320	10079	31.97	5280	5400	5280	6950	3750	5350	5356.12	1.71	2816	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1082	43.90	1.51	12	0.05	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
8	20231130	100235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	10	2	0.19	41023810	7676	24.35	5280	5390	5280	6950	3750	5350	5344.43	1.71	3072	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1074	43.58	1.50	12	0.04	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
9	20231130	090237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	20	2	0.37	1114230	209	0.66	5280	5370	5280	6950	3750	5350	5331.24	1.71	72	5483	5416	5363	5296	5243	5410	5290	100	1600	500	3950	10	1	20033946	1076	43.66	1.50	12	0.00	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.06	N	007820	500	100 억	341652	N	N	1	N	N
10	20231129	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	0	3	0.00	168955290	31505	116.75	5350	5430	5310	6950	3750	5350	5362.81	1.72	-3078	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1072	43.50	1.49	12	0.16	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.08	N	007820	500	100 억	344735	N	N	1	N	N
11	20231129	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	10	2	0.19	164476960	30669	113.65	5350	5430	5310	6950	3750	5350	5362.97	1.72	-2796	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1074	43.58	1.50	12	0.15	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
12	20231129	140236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	81958920	15234	56.45	5350	5430	5310	6950	3750	5350	5380.00	1.72	-2450	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
13	20231129	130237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	76081620	14144	52.41	5350	5430	5310	6950	3750	5350	5379.07	1.72	-2326	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
14	20231129	120236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	40	2	0.75	70536070	13118	48.61	5350	5430	5310	6950	3750	5350	5377.04	1.72	-1743	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
15	20231129	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	60	2	1.12	42152460	7862	29.13	5350	5430	5310	6950	3750	5350	5361.54	1.72	-1717	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1084	43.98	1.51	12	0.04	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
16	20231129	100234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	0	3	0.00	20991900	3933	14.57	5350	5370	5310	6950	3750	5350	5337.38	1.72	-937	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1072	43.50	1.49	12	0.02	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
17	20231129	090234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-20	5	-0.37	3303500	618	2.29	5350	5350	5330	6950	3750	5350	5345.47	1.72	-318	5443	5396	5343	5296	5243	5420	5320	100	1600	500	3950	10	1	20033946	1068	43.33	1.49	12	0.00	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.08	N	007820	500	100 억	344735	N	N	0	N	N
18	20231128	160236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-30	5	-0.56	142570670	26792	106.39	5320	5390	5290	6990	3770	5380	5321.39	1.73	-2797	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1072	43.50	1.49	12	0.13	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
19	20231128	150223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-70	5	-1.30	132012710	24816	98.54	5320	5390	5290	6990	3770	5380	5319.66	1.73	-2234	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1064	43.17	1.48	12	0.12	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
20	20231128	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	116600110	21914	87.02	5320	5390	5290	6990	3770	5380	5320.80	1.73	-1890	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1066	43.25	1.49	12	0.11	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
21	20231128	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	95478330	17967	71.35	5320	5390	5290	6990	3770	5380	5314.09	1.73	-1039	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1066	43.25	1.49	12	0.09	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
22	20231128	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	88244810	16609	65.95	5320	5390	5290	6990	3770	5380	5313.07	1.73	-701	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1066	43.25	1.49	12	0.08	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
23	20231128	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	77455080	14580	57.90	5320	5390	5290	6990	3770	5380	5312.42	1.73	-159	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1066	43.25	1.49	12	0.07	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
24	20231128	100235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-90	5	-1.67	63143270	11881	47.18	5320	5390	5290	6990	3770	5380	5314.64	1.73	-445	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1060	43.01	1.48	12	0.06	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	9200	-42.50	20230421	4945	6.98	20231027	9200	-42.50	20230421	4945	6.98	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
25	20231128	090233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	10719130	2014	8.00	5320	5350	5320	6990	3770	5380	5322.31	1.73	-34	5493	5436	5383	5326	5273	5410	5300	100	1610	500	3980	10	1	20033946	1070	43.41	1.49	12	0.01	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.10	N	007820	500	100 억	347532	N	N	2	N	N
26	20231127	160235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-60	5	-1.10	135155630	25181	125.84	5440	5440	5330	7070	3810	5440	5367.37	1.79	-9696	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1078	43.74	1.50	12	0.13	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.09	N	007820	500	100 억	358410	N	N	2	N	N
27	20231127	150233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-60	5	-1.10	115735040	21555	107.72	5440	5440	5330	7070	3810	5440	5369.29	1.79	-8937	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1078	43.74	1.50	12	0.11	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
28	20231127	140235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-100	5	-1.84	101553140	18902	94.46	5440	5440	5330	7070	3810	5440	5372.61	1.79	-7959	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1070	43.41	1.49	12	0.09	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
29	20231127	130235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-100	5	-1.84	94300680	17544	87.68	5440	5440	5340	7070	3810	5440	5375.10	1.79	-7699	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1070	43.41	1.49	12	0.09	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
30	20231127	120235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-60	5	-1.10	28516200	5294	26.46	5440	5440	5360	7070	3810	5440	5386.51	1.79	-2155	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1078	43.74	1.50	12	0.03	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
31	20231127	110232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-40	5	-0.74	21123050	3922	19.60	5440	5440	5360	7070	3810	5440	5385.79	1.79	-1558	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1082	43.90	1.51	12	0.02	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
32	20231127	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-80	5	-1.47	16002480	2974	14.86	5440	5440	5360	7070	3810	5440	5380.79	1.79	-1488	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1074	43.58	1.50	12	0.01	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
33	20231127	090232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	0	3	0.00	184960	34	0.17	5440	5440	5440	7070	3810	5440	5440.00	1.79	-1	5506	5472	5406	5372	5306	5490	5390	100	1630	500	4020	10	1	20033946	1090	44.23	1.52	12	0.00	123.00	3579.00	9200	20230421	-40.87	4945	20231027	10.01	9200	-40.87	20230421	4945	10.01	20231027	9200	-40.87	20230421	4945	10.01	20231027	4.09	N	007820	500	100 억	358410	N	N	0	N	N
34	20231124	160231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	40	2	0.74	108121430	20008	58.94	5350	5440	5340	7020	3780	5400	5403.91	1.79	-573	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1090	44.23	1.52	12	0.10	123.00	3579.00	9200	20230421	-40.87	4945	20231027	10.01	9200	-40.87	20230421	4945	10.01	20231027	9200	-40.87	20230421	4945	10.01	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
35	20231124	150234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	105499080	19523	57.51	5350	5440	5340	7020	3780	5400	5403.84	1.79	-429	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
36	20231124	140233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-20	5	-0.37	103484100	19149	56.41	5350	5440	5340	7020	3780	5400	5404.15	1.79	-211	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1078	43.74	1.50	12	0.10	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
37	20231124	130232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	99889850	18483	54.45	5350	5440	5340	7020	3780	5400	5404.42	1.79	-106	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
38	20231124	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	96411460	17838	52.55	5350	5440	5340	7020	3780	5400	5404.84	1.79	-10	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
39	20231124	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	88509120	16375	48.24	5350	5430	5340	7020	3780	5400	5405.14	1.79	137	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
40	20231124	100231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	14799900	2751	8.10	5350	5430	5340	7020	3780	5400	5379.83	1.79	378	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.01	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
41	20231124	090231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	204410	38	0.11	5350	5390	5350	7020	3780	5400	5379.21	1.79	35	5520	5460	5390	5330	5260	5465	5335	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.09	N	007820	500	100 억	358983	N	N	0	N	N
42	20231123	160229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	181532680	33788	219.20	5400	5450	5320	7020	3780	5400	5372.70	1.78	2573	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.17	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
43	20231123	150236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-20	5	-0.37	173314530	32264	209.32	5400	5450	5320	7020	3780	5400	5371.76	1.78	2796	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1078	43.74	1.50	12	0.16	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
44	20231123	140234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	142712310	26574	172.40	5400	5450	5320	7020	3780	5400	5370.37	1.78	3149	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.13	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
45	20231123	130234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	105106930	19547	126.81	5400	5450	5320	7020	3780	5400	5377.14	1.78	3136	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.10	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
46	20231123	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	71543790	13306	86.32	5400	5450	5320	7020	3780	5400	5376.81	1.78	3014	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
47	20231123	110235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	10	2	0.19	55901280	10407	67.52	5400	5450	5320	7020	3780	5400	5371.51	1.78	3027	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1084	43.98	1.51	12	0.05	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
48	20231123	100232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	33187040	6213	40.31	5400	5420	5320	7020	3780	5400	5341.55	1.78	2354	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.03	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
49	20231123	090230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-30	5	-0.56	32350	6	0.04	5400	5400	5370	7020	3780	5400	5391.67	1.78	-1	5466	5432	5376	5342	5286	5450	5360	100	1620	500	3990	10	1	20033946	1076	43.66	1.50	12	0.00	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.11	N	007820	500	100 억	356410	N	N	1	N	N
50	20231122	160226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	82375580	15392	34.59	5320	5410	5320	7020	3780	5400	5351.81	1.79	-2228	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
51	20231122	150231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-60	5	-1.11	75531710	14121	31.73	5320	5410	5320	7020	3780	5400	5348.89	1.79	-2032	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1070	43.41	1.49	12	0.07	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
52	20231122	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	56955200	10653	23.94	5320	5400	5320	7020	3780	5400	5346.40	1.79	27	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.05	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
53	20231122	130236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	48205670	9018	20.27	5320	5400	5320	7020	3780	5400	5345.49	1.79	73	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.05	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
54	20231122	120234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	47700360	8924	20.05	5320	5400	5320	7020	3780	5400	5345.18	1.79	85	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.04	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
55	20231122	110241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	43173940	8083	18.16	5320	5400	5320	7020	3780	5400	5341.33	1.79	513	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.04	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
56	20231122	100237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-40	5	-0.74	12761390	2379	5.35	5320	5400	5320	7020	3780	5400	5364.18	1.79	-406	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1074	43.58	1.50	12	0.01	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
57	20231122	090227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	2750520	517	1.16	5320	5390	5320	7020	3780	5400	5320.15	1.79	-15	5473	5436	5383	5346	5293	5445	5355	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.08	N	007820	500	100 억	358638	N	N	1	N	N
58	20231121	160229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	239617810	44493	215.08	5400	5420	5330	7020	3780	5400	5385.52	1.79	-894	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.22	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.05	N	007820	500	100 억	359531	N	N	1	N	N
59	20231121	150229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	225511930	41867	202.38	5400	5420	5330	7020	3780	5400	5386.39	1.79	-1394	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.21	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
60	20231121	140225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-20	5	-0.37	118164720	21978	106.24	5400	5420	5330	7020	3780	5400	5376.50	1.79	-397	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1078	43.74	1.50	12	0.11	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
61	20231121	130227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	64729530	12019	58.10	5400	5420	5350	7020	3780	5400	5385.60	1.79	-1771	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.06	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
62	20231121	120226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-10	5	-0.19	55581450	10325	49.91	5400	5410	5350	7020	3780	5400	5383.19	1.79	-935	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1080	43.82	1.51	12	0.05	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
63	20231121	110225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	43830340	8145	39.37	5400	5400	5350	7020	3780	5400	5381.26	1.79	-431	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.04	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
64	20231121	100223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-20	5	-0.37	8440060	1568	7.58	5400	5400	5360	7020	3780	5400	5382.69	1.79	-422	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1078	43.74	1.50	12	0.01	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
65	20231121	090223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	0	3	0.00	615600	114	0.55	5400	5400	5400	7020	3780	5400	5400.00	1.79	-17	5480	5440	5380	5340	5280	5460	5360	100	1620	500	3990	10	1	20033946	1082	43.90	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.05	N	007820	500	100 억	359531	N	N	3	N	N
66	20231120	160224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	30	2	0.56	111195790	20682	60.51	5370	5420	5320	6980	3760	5370	5376.45	1.80	-196	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1082	43.90	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.05	N	007820	500	100 억	359727	N	N	3	N	N
67	20231120	150226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	107426520	19983	58.47	5370	5420	5320	6980	3760	5370	5375.90	1.80	-90	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1080	43.82	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
68	20231120	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	30	2	0.56	96267830	17910	52.40	5370	5420	5320	6980	3760	5370	5375.09	1.80	1115	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1082	43.90	1.51	12	0.09	123.00	3579.00	9200	20230421	-41.30	4945	20231027	9.20	9200	-41.30	20230421	4945	9.20	20231027	9200	-41.30	20230421	4945	9.20	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
69	20231120	130224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	86533120	16100	47.10	5370	5420	5320	6980	3760	5370	5374.73	1.80	1454	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1080	43.82	1.51	12	0.08	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
70	20231120	120223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	77402870	14408	42.15	5370	5420	5320	6980	3760	5370	5372.21	1.80	1615	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1080	43.82	1.51	12	0.07	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
71	20231120	110224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-10	5	-0.19	71628630	13332	39.01	5370	5420	5320	6980	3760	5370	5372.68	1.80	1712	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1074	43.58	1.50	12	0.07	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
72	20231120	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	40	2	0.74	32618250	6073	17.77	5370	5420	5320	6980	3760	5370	5371.03	1.80	820	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1084	43.98	1.51	12	0.03	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
73	20231120	090224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-20	5	-0.37	2230220	417	1.22	5370	5370	5340	6980	3760	5370	5348.25	1.80	-303	5510	5440	5360	5290	5210	5400	5250	100	1610	500	3970	10	1	20033946	1072	43.50	1.49	12	0.00	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.05	N	007820	500	100 억	359727	N	N	1	N	N
74	20231117	160228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	176970210	33231	159.59	5430	5430	5280	7030	3790	5410	5325.46	1.81	-3594	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.17	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.04	N	007820	500	100 억	363443	N	N	1	N	N
75	20231117	150230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-60	5	-1.11	172474020	32392	155.56	5430	5430	5280	7030	3790	5410	5324.59	1.81	-3420	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1072	43.50	1.49	12	0.16	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
76	20231117	140229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-110	5	-2.03	151801730	28508	136.91	5430	5430	5280	7030	3790	5410	5324.88	1.81	-2347	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1062	43.09	1.48	12	0.14	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
77	20231117	130228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-100	5	-1.85	144452330	27120	130.24	5430	5430	5280	7030	3790	5410	5326.41	1.81	-2237	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1064	43.17	1.48	12	0.14	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
78	20231117	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-120	5	-2.22	135093520	25354	121.76	5430	5430	5280	7030	3790	5410	5328.29	1.81	-1866	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1060	43.01	1.48	12	0.13	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	9200	-42.50	20230421	4945	6.98	20231027	9200	-42.50	20230421	4945	6.98	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
79	20231117	110229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-120	5	-2.22	105247200	19718	94.69	5430	5430	5280	7030	3790	5410	5337.62	1.81	-3161	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1060	43.01	1.48	12	0.10	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	9200	-42.50	20230421	4945	6.98	20231027	9200	-42.50	20230421	4945	6.98	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
80	20231117	100229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-40	5	-0.74	60840760	11364	54.57	5430	5430	5310	7030	3790	5410	5353.82	1.81	-2351	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1076	43.66	1.50	12	0.06	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
81	20231117	090229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	20	2	0.37	6966690	1283	6.16	5430	5430	5430	7030	3790	5410	5430.00	1.81	-1241	5483	5446	5373	5336	5263	5465	5355	100	1620	500	4000	10	1	20033946	1088	44.15	1.52	12	0.01	123.00	3579.00	9200	20230421	-40.98	4945	20231027	9.81	9200	-40.98	20230421	4945	9.81	20231027	9200	-40.98	20230421	4945	9.81	20231027	4.04	N	007820	500	100 억	363443	N	N	2	N	N
82	20231116	160228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	20	2	0.37	104767990	19638	59.80	5390	5410	5300	7000	3780	5390	5334.96	1.79	4138	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1084	43.98	1.51	12	0.10	123.00	3579.00	9200	20230421	-41.20	4945	20231027	9.40	9200	-41.20	20230421	4945	9.40	20231027	9200	-41.20	20230421	4945	9.40	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
83	20231116	150228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-30	5	-0.56	93740610	17584	53.55	5390	5390	5300	7000	3780	5390	5331.02	1.79	3970	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1074	43.58	1.50	12	0.09	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
84	20231116	140226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-50	5	-0.93	89988110	16882	51.41	5390	5390	5300	7000	3780	5390	5330.42	1.79	3708	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1070	43.41	1.49	12	0.08	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
85	20231116	130228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-60	5	-1.11	86235560	16179	49.27	5390	5390	5300	7000	3780	5390	5330.09	1.79	3608	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1068	43.33	1.49	12	0.08	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
86	20231116	120228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-40	5	-0.74	34409380	6433	19.59	5390	5390	5340	7000	3780	5390	5348.89	1.79	608	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1072	43.50	1.49	12	0.03	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
87	20231116	110227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-50	5	-0.93	20481190	3830	11.66	5390	5390	5340	7000	3780	5390	5347.57	1.79	436	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1070	43.41	1.49	12	0.02	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
88	20231116	100225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	0	3	0.00	307230	57	0.17	5390	5390	5390	7000	3780	5390	5390.00	1.79	0	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
89	20231116	090224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	1.79	0	5476	5432	5366	5322	5256	5455	5345	100	1610	500	3980	10	1	20033946	1080	43.82	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.05	N	007820	500	100 억	359502	N	N	0	N	N
90	20231115	160218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	50	2	0.94	175427730	32834	178.68	5350	5410	5300	6940	3740	5340	5342.91	1.74	10089	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.16	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
91	20231115	150229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	50	2	0.94	174578750	32676	177.82	5350	5410	5300	6940	3740	5340	5342.76	1.74	10118	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1080	43.82	1.51	12	0.16	123.00	3579.00	9200	20230421	-41.41	4945	20231027	9.00	9200	-41.41	20230421	4945	9.00	20231027	9200	-41.41	20230421	4945	9.00	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
92	20231115	140231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	20	2	0.37	158645830	29708	161.67	5350	5380	5300	6940	3740	5340	5340.17	1.74	10112	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1074	43.58	1.50	12	0.15	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
93	20231115	130230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	20	2	0.37	154584550	28951	157.55	5350	5370	5300	6940	3740	5340	5339.52	1.74	9869	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1074	43.58	1.50	12	0.14	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
94	20231115	120232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	0	3	0.00	116937300	21913	119.25	5350	5370	5300	6940	3740	5340	5336.36	1.74	8510	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1070	43.41	1.49	12	0.11	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
95	20231115	110233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-20	5	-0.37	52371170	9795	53.30	5350	5370	5310	6940	3740	5340	5347.07	1.74	1490	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1066	43.25	1.49	12	0.05	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
96	20231115	100229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	10	2	0.19	34838150	6514	35.45	5350	5370	5310	6940	3740	5340	5348.85	1.74	1167	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1072	43.50	1.49	12	0.03	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
97	20231115	090228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-10	5	-0.19	6660620	1246	6.78	5350	5350	5330	6940	3740	5340	5349.10	1.74	-18	5480	5410	5320	5250	5160	5445	5285	100	1600	500	3950	10	1	20033946	1068	43.33	1.49	12	0.01	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.07	N	007820	500	100 억	349413	N	N	0	N	N
98	20231114	160228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	130	2	2.50	91403720	17176	58.77	5260	5390	5230	6770	3650	5210	5321.59	1.73	3153	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1070	43.41	1.49	12	0.09	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
99	20231114	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	120	2	2.30	88507750	16633	56.91	5260	5390	5230	6770	3650	5210	5321.21	1.73	3252	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1068	43.33	1.49	12	0.08	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
100	20231114	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	100	2	1.92	84910690	15956	54.60	5260	5390	5230	6770	3650	5210	5321.55	1.73	3436	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1064	43.17	1.48	12	0.08	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
101	20231114	130229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	110	2	2.11	78015820	14654	50.14	5260	5390	5230	6770	3650	5210	5323.86	1.73	3058	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1066	43.25	1.49	12	0.07	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
102	20231114	120227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	110	2	2.11	60876060	11417	39.07	5260	5390	5230	6770	3650	5210	5332.05	1.73	906	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1066	43.25	1.49	12	0.06	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
103	20231114	110230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	130	2	2.50	44707290	8376	28.66	5260	5390	5230	6770	3650	5210	5337.55	1.73	504	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1070	43.41	1.49	12	0.04	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
104	20231114	100228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	120	2	2.30	27489620	5156	17.64	5260	5390	5230	6770	3650	5210	5331.58	1.73	150	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1068	43.33	1.49	12	0.03	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
105	20231114	090226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	50	2	0.96	2147560	408	1.40	5260	5300	5260	6770	3650	5210	5263.63	1.73	-78	5583	5396	5253	5066	4923	5325	4995	100	1560	500	3850	10	1	20033946	1054	42.76	1.47	12	0.00	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	4.03	N	007820	500	100 억	346265	N	N	0	N	N
106	20231113	160225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-100	5	-1.88	152632910	29215	81.58	5340	5440	5110	6900	3720	5310	5224.47	1.76	-5943	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1044	42.36	1.46	12	0.15	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
107	20231113	150225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-110	5	-2.07	97501740	18594	51.92	5340	5440	5150	6900	3720	5310	5243.72	1.76	-4323	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1042	42.28	1.45	12	0.09	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
108	20231113	140225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-120	5	-2.26	85787130	16345	45.64	5340	5440	5150	6900	3720	5310	5248.52	1.76	-3881	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1040	42.20	1.45	12	0.08	123.00	3579.00	9200	20230421	-43.59	4945	20231027	4.95	9200	-43.59	20230421	4945	4.95	20231027	9200	-43.59	20230421	4945	4.95	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
109	20231113	130223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-110	5	-2.07	59053470	11184	31.23	5340	5440	5190	6900	3720	5310	5280.17	1.76	-3470	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1042	42.28	1.45	12	0.06	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
110	20231113	120224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-110	5	-2.07	51293690	9691	27.06	5340	5440	5190	6900	3720	5310	5292.92	1.76	-3290	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1042	42.28	1.45	12	0.05	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
111	20231113	110223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-50	5	-0.94	30942470	5794	16.18	5340	5440	5260	6900	3720	5310	5340.43	1.76	-442	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1054	42.76	1.47	12	0.03	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
112	20231113	100224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-50	5	-0.94	29848310	5586	15.60	5340	5440	5260	6900	3720	5310	5343.41	1.76	-405	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1054	42.76	1.47	12	0.03	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
113	20231113	090224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	30	2	0.56	1217520	228	0.64	5340	5340	5340	6900	3720	5310	5340.00	1.76	-5	5470	5390	5290	5210	5110	5340	5160	100	1590	500	3920	10	1	20033946	1070	43.41	1.49	12	0.00	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.99	N	007820	500	100 억	352209	N	N	0	N	N
114	20231110	160225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-70	5	-1.30	186368370	35429	178.42	5370	5370	5190	6990	3770	5380	5260.30	1.82	-12044	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1064	43.17	1.48	12	0.18	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
115	20231110	150227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-160	5	-2.97	116905280	22336	112.48	5370	5370	5190	6990	3770	5380	5233.94	1.82	-7577	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1046	42.44	1.46	12	0.11	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
116	20231110	140227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-170	5	-3.16	110471840	21103	106.27	5370	5370	5190	6990	3770	5380	5234.89	1.82	-7331	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1044	42.36	1.46	12	0.11	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
117	20231110	130228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-170	5	-3.16	99802740	19061	95.99	5370	5370	5190	6990	3770	5380	5235.97	1.82	-7118	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1044	42.36	1.46	12	0.10	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
118	20231110	120225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-160	5	-2.97	71873420	13699	68.99	5370	5370	5200	6990	3770	5380	5246.62	1.82	-6183	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1046	42.44	1.46	12	0.07	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
119	20231110	110225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-120	5	-2.23	51567050	9812	49.41	5370	5370	5230	6990	3770	5380	5255.51	1.82	-5828	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1054	42.76	1.47	12	0.05	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
120	20231110	100226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-110	5	-2.04	36088250	6859	34.54	5370	5370	5230	6990	3770	5380	5261.44	1.82	-5088	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1056	42.85	1.47	12	0.03	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	9200	-42.72	20230421	4945	6.57	20231027	9200	-42.72	20230421	4945	6.57	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
121	20231110	090224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	681710	128	0.64	5370	5370	5300	6990	3770	5380	5325.86	1.82	-99	5493	5436	5363	5306	5233	5465	5335	100	1610	500	3980	10	1	20033946	1070	43.41	1.49	12	0.00	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.98	N	007820	500	100 억	364525	N	N	0	N	N
122	20231109	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	60	2	1.13	105914270	19856	85.28	5340	5420	5290	6910	3730	5320	5334.12	1.86	-7941	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1078	43.74	1.50	12	0.10	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
123	20231109	150223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	40	2	0.75	103486800	19403	83.34	5340	5420	5290	6910	3730	5320	5333.55	1.86	-7638	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1074	43.58	1.50	12	0.10	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
124	20231109	140221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	30	2	0.56	88541650	16604	71.32	5340	5420	5290	6910	3730	5320	5332.55	1.86	-7784	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1072	43.50	1.49	12	0.08	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
125	20231109	130222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	10	2	0.19	81027760	15204	65.30	5340	5420	5290	6910	3730	5320	5329.37	1.86	-6976	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1068	43.33	1.49	12	0.08	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
126	20231109	120222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	0	3	0.00	63244710	11856	50.92	5340	5420	5290	6910	3730	5320	5334.41	1.86	-5836	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1066	43.25	1.49	12	0.06	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
127	20231109	110222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	30	2	0.56	59765240	11203	48.12	5340	5420	5290	6910	3730	5320	5334.75	1.86	-5236	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1072	43.50	1.49	12	0.06	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
128	20231109	100221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	10	2	0.19	39769890	7469	32.08	5340	5420	5290	6910	3730	5320	5324.66	1.86	-5002	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1068	43.33	1.49	12	0.04	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
129	20231109	090220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	20	2	0.38	411180	77	0.33	5340	5340	5340	6910	3730	5320	5340.00	1.86	-76	5480	5400	5340	5260	5200	5370	5230	100	1590	500	3930	10	1	20033946	1070	43.41	1.49	12	0.00	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.97	N	007820	500	100 억	372466	N	N	1	N	N
130	20231108	160221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	123307450	23186	68.75	5380	5420	5280	6990	3770	5380	5318.19	1.91	-10364	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1066	43.25	1.49	12	0.12	123.00	3579.00	9200	20230421	-42.17	4945	20231027	7.58	9200	-42.17	20230421	4945	7.58	20231027	9200	-42.17	20230421	4945	7.58	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
131	20231108	150222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-70	5	-1.30	111681480	21000	62.27	5380	5420	5280	6990	3770	5380	5318.17	1.91	-9084	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1064	43.17	1.48	12	0.10	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
132	20231108	140220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-80	5	-1.49	85202610	15995	47.43	5380	5420	5290	6990	3770	5380	5326.83	1.91	-6742	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1062	43.09	1.48	12	0.08	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
133	20231108	130221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-80	5	-1.49	79350630	14890	44.15	5380	5420	5290	6990	3770	5380	5329.12	1.91	-6600	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1062	43.09	1.48	12	0.07	123.00	3579.00	9200	20230421	-42.39	4945	20231027	7.18	9200	-42.39	20230421	4945	7.18	20231027	9200	-42.39	20230421	4945	7.18	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
134	20231108	120222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	48978930	9167	27.18	5380	5420	5290	6990	3770	5380	5342.96	1.91	-5821	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1068	43.33	1.49	12	0.05	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
135	20231108	110221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-40	5	-0.74	37304010	6982	20.70	5380	5420	5290	6990	3770	5380	5342.88	1.91	-4863	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1070	43.41	1.49	12	0.03	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
136	20231108	100220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	16316850	3048	9.04	5380	5420	5330	6990	3770	5380	5353.30	1.91	-2193	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1068	43.33	1.49	12	0.02	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
137	20231108	090220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	40	2	0.74	505400	94	0.28	5380	5420	5340	6990	3770	5380	5376.60	1.91	-54	5520	5450	5350	5280	5180	5485	5315	100	1610	500	3980	10	1	20033946	1086	44.07	1.51	12	0.00	123.00	3579.00	9200	20230421	-41.09	4945	20231027	9.61	9200	-41.09	20230421	4945	9.61	20231027	9200	-41.09	20230421	4945	9.61	20231027	4.00	N	007820	500	100 억	382830	N	N	1	N	N
138	20231107	160220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	40	2	0.75	179922680	33725	54.38	5290	5420	5250	6940	3740	5340	5334.99	1.95	-7310	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1078	43.74	1.50	12	0.17	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	3.96	N	007820	500	100 억	390140	N	N	1	N	N
139	20231107	150221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	0	3	0.00	173752250	32576	52.53	5290	5420	5250	6940	3740	5340	5333.75	1.95	-6904	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1070	43.41	1.49	12	0.16	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
140	20231107	140221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-60	5	-1.12	170213870	31909	51.45	5290	5420	5250	6940	3740	5340	5334.35	1.95	-7314	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1058	42.93	1.48	12	0.16	123.00	3579.00	9200	20230421	-42.61	4945	20231027	6.77	9200	-42.61	20230421	4945	6.77	20231027	9200	-42.61	20230421	4945	6.77	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
141	20231107	130221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-10	5	-0.19	155721950	29172	47.04	5290	5420	5250	6940	3740	5340	5338.06	1.95	-6547	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1068	43.33	1.49	12	0.15	123.00	3579.00	9200	20230421	-42.07	4945	20231027	7.79	9200	-42.07	20230421	4945	7.79	20231027	9200	-42.07	20230421	4945	7.79	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
142	20231107	120220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-60	5	-1.12	140740880	26328	42.45	5290	5420	5270	6940	3740	5340	5345.67	1.95	-6042	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1058	42.93	1.48	12	0.13	123.00	3579.00	9200	20230421	-42.61	4945	20231027	6.77	9200	-42.61	20230421	4945	6.77	20231027	9200	-42.61	20230421	4945	6.77	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
143	20231107	110220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	30	2	0.56	109042450	20363	32.83	5290	5420	5280	6940	3740	5340	5354.93	1.95	-2569	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1076	43.66	1.50	12	0.10	123.00	3579.00	9200	20230421	-41.63	4945	20231027	8.59	9200	-41.63	20230421	4945	8.59	20231027	9200	-41.63	20230421	4945	8.59	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
144	20231107	100222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	20	2	0.37	75610900	14122	22.77	5290	5410	5280	6940	3740	5340	5354.12	1.95	-1973	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1074	43.58	1.50	12	0.07	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
145	20231107	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-60	5	-1.12	16631590	3144	5.07	5290	5320	5280	6940	3740	5340	5289.95	1.95	-443	5453	5396	5313	5256	5173	5355	5215	100	1600	500	3950	10	1	20033946	1058	42.93	1.48	12	0.02	123.00	3579.00	9200	20230421	-42.61	4945	20231027	6.77	9200	-42.61	20230421	4945	6.77	20231027	9200	-42.61	20230421	4945	6.77	20231027	3.96	N	007820	500	100 억	390140	N	N	0	N	N
146	20231106	160216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	100	2	1.91	329244370	61967	105.35	5370	5370	5230	6810	3670	5240	5313.21	1.87	15432	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1070	43.41	1.49	12	0.31	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
147	20231106	150218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	100	2	1.91	309625560	58287	99.09	5370	5370	5230	6810	3670	5240	5312.09	1.87	15657	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1070	43.41	1.49	12	0.29	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
148	20231106	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	70	2	1.34	248363400	46785	79.54	5370	5370	5230	6810	3670	5240	5308.61	1.87	16158	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1064	43.17	1.48	12	0.23	123.00	3579.00	9200	20230421	-42.28	4945	20231027	7.38	9200	-42.28	20230421	4945	7.38	20231027	9200	-42.28	20230421	4945	7.38	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
149	20231106	130218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	100	2	1.91	217668340	41030	69.75	5370	5370	5230	6810	3670	5240	5305.10	1.87	16264	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1070	43.41	1.49	12	0.20	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
150	20231106	120218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	100	2	1.91	208061060	39232	66.70	5370	5370	5230	6810	3670	5240	5303.35	1.87	16514	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1070	43.41	1.49	12	0.20	123.00	3579.00	9200	20230421	-41.96	4945	20231027	7.99	9200	-41.96	20230421	4945	7.99	20231027	9200	-41.96	20230421	4945	7.99	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
151	20231106	110218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	110	2	2.10	193864180	36567	62.17	5370	5370	5230	6810	3670	5240	5301.62	1.87	16592	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1072	43.50	1.49	12	0.18	123.00	3579.00	9200	20230421	-41.85	4945	20231027	8.19	9200	-41.85	20230421	4945	8.19	20231027	9200	-41.85	20230421	4945	8.19	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
152	20231106	100210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	120	2	2.29	181400530	34230	58.19	5370	5370	5230	6810	3670	5240	5299.46	1.87	15668	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1074	43.58	1.50	12	0.17	123.00	3579.00	9200	20230421	-41.74	4945	20231027	8.39	9200	-41.74	20230421	4945	8.39	20231027	9200	-41.74	20230421	4945	8.39	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
153	20231106	090218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	30	2	0.57	6710510	1275	2.17	5370	5370	5230	6810	3670	5240	5263.15	1.87	-150	5480	5360	5270	5150	5060	5315	5105	100	1570	500	3870	10	1	20033946	1056	42.85	1.47	12	0.01	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	9200	-42.72	20230421	4945	6.57	20231027	9200	-42.72	20230421	4945	6.57	20231027	3.93	N	007820	500	100 억	374708	N	N	4	N	N
154	20231103	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-50	5	-0.95	307964840	58821	159.76	5370	5390	5180	6870	3710	5290	5235.63	1.83	7943	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1050	42.60	1.46	12	0.29	123.00	3579.00	9200	20230421	-43.04	4945	20231027	5.97	9200	-43.04	20230421	4945	5.97	20231027	9200	-43.04	20230421	4945	5.97	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
155	20231103	150216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-30	5	-0.57	296502500	56636	153.83	5370	5390	5180	6870	3710	5290	5235.23	1.83	9223	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1054	42.76	1.47	12	0.28	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
156	20231103	140216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	0	3	0.00	129210920	24564	66.72	5370	5390	5180	6870	3710	5290	5260.17	1.83	-5051	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1060	43.01	1.48	12	0.12	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	9200	-42.50	20230421	4945	6.98	20231027	9200	-42.50	20230421	4945	6.98	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
157	20231103	130215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-40	5	-0.76	105297200	20019	54.37	5370	5390	5180	6870	3710	5290	5259.86	1.83	-4802	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1052	42.68	1.47	12	0.10	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	9200	-42.93	20230421	4945	6.17	20231027	9200	-42.93	20230421	4945	6.17	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
158	20231103	120215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-40	5	-0.76	98470300	18719	50.84	5370	5390	5180	6870	3710	5290	5260.45	1.83	-3783	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1052	42.68	1.47	12	0.09	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	9200	-42.93	20230421	4945	6.17	20231027	9200	-42.93	20230421	4945	6.17	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
159	20231103	110217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-30	5	-0.57	86928210	16522	44.87	5370	5390	5180	6870	3710	5290	5261.36	1.83	-2525	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1054	42.76	1.47	12	0.08	123.00	3579.00	9200	20230421	-42.83	4945	20231027	6.37	9200	-42.83	20230421	4945	6.37	20231027	9200	-42.83	20230421	4945	6.37	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
160	20231103	100215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-80	5	-1.51	74573090	14166	38.48	5370	5390	5180	6870	3710	5290	5264.23	1.83	-2249	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1044	42.36	1.46	12	0.07	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
161	20231103	090215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	90	2	1.70	22796320	4261	11.57	5370	5390	5280	6870	3710	5290	5349.99	1.83	-635	5363	5326	5253	5216	5143	5345	5235	100	1580	500	3910	10	1	20033946	1078	43.74	1.50	12	0.02	123.00	3579.00	9200	20230421	-41.52	4945	20231027	8.80	9200	-41.52	20230421	4945	8.80	20231027	9200	-41.52	20230421	4945	8.80	20231027	4.01	N	007820	500	100 억	366050	N	N	4	N	N
162	20231102	160214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	110	2	2.12	192271430	36768	76.46	5180	5290	5180	6730	3630	5180	5229.15	1.84	-2665	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1060	43.01	1.48	12	0.18	123.00	3579.00	9200	20230421	-42.50	4945	20231027	6.98	9200	-42.50	20230421	4945	6.98	20231027	9200	-42.50	20230421	4945	6.98	20231027	4.00	N	007820	500	100 억	368377	N	N	4	N	N
163	20231102	150216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	154867500	29656	61.67	5180	5270	5180	6730	3630	5180	5222.13	1.84	-172	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1042	42.28	1.45	12	0.15	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
164	20231102	140214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	30	2	0.58	150634780	28843	59.98	5180	5270	5180	6730	3630	5180	5222.58	1.84	119	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1044	42.36	1.46	12	0.14	123.00	3579.00	9200	20230421	-43.37	4945	20231027	5.36	9200	-43.37	20230421	4945	5.36	20231027	9200	-43.37	20230421	4945	5.36	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
165	20231102	130215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	40	2	0.77	134160340	25691	53.42	5180	5270	5180	6730	3630	5180	5222.08	1.84	777	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1046	42.44	1.46	12	0.13	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
166	20231102	120213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	40	2	0.77	123944030	23732	49.35	5180	5270	5180	6730	3630	5180	5222.65	1.84	2142	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1046	42.44	1.46	12	0.12	123.00	3579.00	9200	20230421	-43.26	4945	20231027	5.56	9200	-43.26	20230421	4945	5.56	20231027	9200	-43.26	20230421	4945	5.56	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
167	20231102	110211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	70	2	1.35	119641650	22907	47.63	5180	5270	5180	6730	3630	5180	5222.93	1.84	2643	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1052	42.68	1.47	12	0.11	123.00	3579.00	9200	20230421	-42.93	4945	20231027	6.17	9200	-42.93	20230421	4945	6.17	20231027	9200	-42.93	20230421	4945	6.17	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
168	20231102	100214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	90	2	1.74	70189080	13474	28.02	5180	5270	5180	6730	3630	5180	5209.22	1.84	2735	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1056	42.85	1.47	12	0.07	123.00	3579.00	9200	20230421	-42.72	4945	20231027	6.57	9200	-42.72	20230421	4945	6.57	20231027	9200	-42.72	20230421	4945	6.57	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
169	20231102	090214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	20	2	0.39	29644260	5722	11.90	5180	5220	5180	6730	3630	5180	5180.75	1.84	787	5426	5302	5176	5052	4926	5365	5115	100	1550	500	3830	10	1	20033946	1042	42.28	1.45	12	0.03	123.00	3579.00	9200	20230421	-43.48	4945	20231027	5.16	9200	-43.48	20230421	4945	5.16	20231027	9200	-43.48	20230421	4945	5.16	20231027	4.00	N	007820	500	100 억	368377	N	N	0	N	N
170	20231101	160213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	120	2	2.37	248430400	48091	159.71	5070	5300	5050	6570	3550	5060	5165.81	1.84	-378	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1038	42.11	1.45	12	0.24	123.00	3579.00	9200	20230421	-43.70	4945	20231027	4.75	9200	-43.70	20230421	4945	4.75	20231027	9200	-43.70	20230421	4945	4.75	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
171	20231101	150213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	50	2	0.99	231288950	44755	148.63	5070	5300	5050	6570	3550	5060	5167.89	1.84	-499	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1024	41.54	1.43	12	0.22	123.00	3579.00	9200	20230421	-44.46	4945	20231027	3.34	9200	-44.46	20230421	4945	3.34	20231027	9200	-44.46	20230421	4945	3.34	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
172	20231101	140211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	60	2	1.19	212639220	41112	136.53	5070	5300	5050	6570	3550	5060	5172.19	1.84	-1231	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1026	41.63	1.43	12	0.21	123.00	3579.00	9200	20230421	-44.35	4945	20231027	3.54	9200	-44.35	20230421	4945	3.54	20231027	9200	-44.35	20230421	4945	3.54	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
173	20231101	130214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	80	2	1.58	193456880	37375	124.12	5070	5300	5050	6570	3550	5060	5176.10	1.84	-1400	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1030	41.79	1.44	12	0.19	123.00	3579.00	9200	20230421	-44.13	4945	20231027	3.94	9200	-44.13	20230421	4945	3.94	20231027	9200	-44.13	20230421	4945	3.94	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
174	20231101	120216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	100	2	1.98	178584300	34484	114.52	5070	5300	5050	6570	3550	5060	5178.76	1.84	-2593	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1034	41.95	1.44	12	0.17	123.00	3579.00	9200	20230421	-43.91	4945	20231027	4.35	9200	-43.91	20230421	4945	4.35	20231027	9200	-43.91	20230421	4945	4.35	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
175	20231101	110216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	50	2	0.99	73285710	14338	47.62	5070	5170	5050	6570	3550	5060	5111.29	1.84	-103	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1024	41.54	1.43	12	0.07	123.00	3579.00	9200	20230421	-44.46	4945	20231027	3.34	9200	-44.46	20230421	4945	3.34	20231027	9200	-44.46	20230421	4945	3.34	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
176	20231101	100215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	70	2	1.38	49956290	9771	32.45	5070	5170	5050	6570	3550	5060	5112.71	1.84	680	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1028	41.71	1.43	12	0.05	123.00	3579.00	9200	20230421	-44.24	4945	20231027	3.74	9200	-44.24	20230421	4945	3.74	20231027	9200	-44.24	20230421	4945	3.74	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N
177	20231101	090215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	10	2	0.20	3979950	785	2.61	5070	5070	5070	6570	3550	5060	5070.00	1.84	-152	5290	5175	5085	4970	4880	5130	4925	100	1510	500	3740	10	1	20033946	1016	41.22	1.42	12	0.00	123.00	3579.00	9200	20230421	-44.89	4945	20231027	2.53	9200	-44.89	20230421	4945	2.53	20231027	9200	-44.89	20230421	4945	2.53	20231027	4.03	N	007820	500	100 억	368799	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History