KissMeData/144960/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	0	3	0.00	325345880	62960	94.13	5110	5240	5090	6690	3610	5150	5167.50	5.06	0	-9064	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2250	8.80	0.94	12	0.14	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
3	20231130	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-50	5	-0.97	296564390	57330	85.71	5110	5240	5090	6690	3610	5150	5172.94	5.06	0	-8937	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2228	8.72	0.93	12	0.13	585.00	5482.00	7490	20230706	-31.91	3400	20230103	50.00	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3400	50.00	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
4	20231130	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-20	5	-0.39	279920170	54082	80.86	5110	5240	5090	6690	3610	5150	5175.85	5.06	0	-8014	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2241	8.77	0.94	12	0.12	585.00	5482.00	7490	20230706	-31.51	3400	20230103	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
5	20231130	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-30	5	-0.58	257970530	49786	74.44	5110	5240	5100	6690	3610	5150	5181.59	5.06	0	-7398	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2237	8.75	0.93	12	0.11	585.00	5482.00	7490	20230706	-31.64	3400	20230103	50.59	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3400	50.59	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
6	20231130	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	30	2	0.58	216370180	41656	62.28	5110	5240	5110	6690	3610	5150	5194.21	5.06	0	-5621	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2263	8.85	0.94	12	0.10	585.00	5482.00	7490	20230706	-30.84	3400	20230103	52.35	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3400	52.35	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
7	20231130	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	10	2	0.19	187437440	36049	53.90	5110	5240	5110	6690	3610	5150	5199.52	5.06	0	-2928	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2255	8.82	0.94	12	0.08	585.00	5482.00	7490	20230706	-31.11	3400	20230103	51.76	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3400	51.76	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
8	20231130	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	60	2	1.17	157542740	30296	45.30	5110	5240	5110	6690	3610	5150	5200.12	5.06	0	-2297	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2276	8.91	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
9	20231130	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	50	2	0.97	46638610	8988	13.44	5110	5210	5110	6690	3610	5150	5188.99	5.06	0	-1006	5316	5232	5186	5102	5056	5215	5085	44	1540	100	3600	10	1	43692624	2272	8.89	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.57	3400	20230103	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20230103	2.04	N	144960	100	43 억		2211466	N	N	0	N	00	N
10	20231129	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	0	3	0.00	348556340	66883	83.97	5150	5270	5140	6690	3610	5150	5211.43	5.07	0	-1893	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2250	8.80	0.94	12	0.15	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
11	20231129	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	20	2	0.39	336278400	64502	80.98	5150	5270	5140	6690	3610	5150	5213.46	5.07	0	-1066	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2259	8.84	0.94	12	0.15	585.00	5482.00	7490	20230706	-30.97	3400	20230103	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
12	20231129	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	60	2	1.17	291299270	55828	70.09	5150	5270	5140	6690	3610	5150	5217.80	5.07	0	599	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2276	8.91	0.95	12	0.13	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
13	20231129	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	90	2	1.75	257155150	49276	61.86	5150	5270	5140	6690	3610	5150	5218.67	5.07	0	446	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2289	8.96	0.96	12	0.11	585.00	5482.00	7490	20230706	-30.04	3400	20230103	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
14	20231129	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	80	2	1.55	225087360	43154	54.18	5150	5270	5140	6690	3610	5150	5215.91	5.07	0	1821	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2285	8.94	0.95	12	0.10	585.00	5482.00	7490	20230706	-30.17	3400	20230103	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
15	20231129	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	183164280	35155	44.14	5150	5270	5140	6690	3610	5150	5210.19	5.07	0	1931	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2294	8.97	0.96	12	0.08	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
16	20231129	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	100	2	1.94	128476500	24738	31.06	5150	5260	5140	6690	3610	5150	5193.49	5.07	0	1547	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2294	8.97	0.96	12	0.06	585.00	5482.00	7490	20230706	-29.91	3400	20230103	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
17	20231129	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	20	2	0.39	17986740	3488	4.38	5150	5180	5140	6690	3610	5150	5156.75	5.07	0	-1639	5386	5267	5121	5002	4856	5327	5062	44	1540	100	3600	10	1	43692624	2259	8.84	0.94	12	0.01	585.00	5482.00	7490	20230706	-30.97	3400	20230103	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20230103	2.04	N	144960	100	43 억		2213321	N	N	0	N	00	N
18	20231128	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	150	2	3.00	404771120	79371	158.91	4995	5240	4975	6500	3500	5000	5099.74	5.06	0	409	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	10	1	43692624	2250	8.80	0.94	12	0.18	585.00	5482.00	7490	20230706	-31.24	3400	20230103	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
19	20231128	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	160	2	3.20	371748220	72972	146.10	4995	5240	4975	6500	3500	5000	5094.40	5.06	0	282	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	10	1	43692624	2255	8.82	0.94	12	0.17	585.00	5482.00	7490	20230706	-31.11	3400	20230103	51.76	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3400	51.76	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
20	20231128	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	210	2	4.20	331664330	65262	130.66	4995	5240	4975	6500	3500	5000	5082.04	5.06	0	760	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	10	1	43692624	2276	8.91	0.95	12	0.15	585.00	5482.00	7490	20230706	-30.44	3400	20230103	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
21	20231128	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-5	5	-0.10	138548970	27719	55.50	4995	5100	4975	6500	3500	5000	4998.34	5.06	0	-609	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.06	585.00	5482.00	7490	20230706	-33.31	3400	20230103	46.91	7490	-33.31	20230706	3400	46.91	20230103	7490	-33.31	20230706	3400	46.91	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
22	20231128	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	10	2	0.20	94229790	18845	37.73	4995	5100	4975	6500	3500	5000	5000.25	5.06	0	-338	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	7490	-33.11	20230706	3400	47.35	20230103	7490	-33.11	20230706	3400	47.35	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
23	20231128	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	10	2	0.20	76863780	15369	30.77	4995	5100	4975	6500	3500	5000	5001.22	5.06	0	-56	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	10	1	43692624	2189	8.56	0.91	12	0.04	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	7490	-33.11	20230706	3400	47.35	20230103	7490	-33.11	20230706	3400	47.35	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
24	20231128	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-5	5	-0.10	52465790	10477	20.98	4995	5100	4990	6500	3500	5000	5007.71	5.06	0	-783	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	5	1	43692624	2182	8.54	0.91	12	0.02	585.00	5482.00	7490	20230706	-33.31	3400	20230103	46.91	7490	-33.31	20230706	3400	46.91	20230103	7490	-33.31	20230706	3400	46.91	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
25	20231128	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	20	2	0.40	12047610	2401	4.81	4995	5100	4995	6500	3500	5000	5017.75	5.06	0	2128	5176	5087	5041	4952	4906	5065	4930	44	1500	100	3500	10	1	43692624	2193	8.58	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.98	3400	20230103	47.65	7490	-32.98	20230706	3400	47.65	20230103	7490	-32.98	20230706	3400	47.65	20230103	2.02	N	144960	100	43 억		2212912	N	N	0	N	00	N
26	20231127	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-90	5	-1.77	249232630	49555	108.17	5080	5130	4995	6610	3570	5090	5029.54	5.07	0	-628	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2185	8.55	0.91	12	0.11	585.00	5482.00	7490	20230706	-33.24	3400	20230103	47.06	7490	-33.24	20230706	3400	47.06	20230103	7490	-33.24	20230706	3400	47.06	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
27	20231127	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-70	5	-1.38	236727840	47056	102.71	5080	5130	4995	6610	3570	5090	5030.77	5.07	0	-426	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2193	8.58	0.92	12	0.11	585.00	5482.00	7490	20230706	-32.98	3400	20230103	47.65	7490	-32.98	20230706	3400	47.65	20230103	7490	-32.98	20230706	3400	47.65	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
28	20231127	140905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-60	5	-1.18	220668600	43849	95.71	5080	5130	4995	6610	3570	5090	5032.47	5.07	0	-781	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2198	8.60	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.84	3400	20230103	47.94	7490	-32.84	20230706	3400	47.94	20230103	7490	-32.84	20230706	3400	47.94	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
29	20231127	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-80	5	-1.57	154809860	30695	67.00	5080	5130	5000	6610	3570	5090	5043.49	5.07	0	-127	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2189	8.56	0.91	12	0.07	585.00	5482.00	7490	20230706	-33.11	3400	20230103	47.35	7490	-33.11	20230706	3400	47.35	20230103	7490	-33.11	20230706	3400	47.35	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
30	20231127	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-50	5	-0.98	121320000	24032	52.46	5080	5130	5000	6610	3570	5090	5048.27	5.07	0	-777	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2202	8.62	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.71	3400	20230103	48.24	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3400	48.24	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
31	20231127	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	0	3	0.00	90856550	18017	39.33	5080	5130	5000	6610	3570	5090	5042.82	5.07	0	-2252	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2224	8.70	0.93	12	0.04	585.00	5482.00	7490	20230706	-32.04	3400	20230103	49.71	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3400	49.71	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
32	20231127	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-40	5	-0.79	36948200	7288	15.91	5080	5130	5050	6610	3570	5090	5069.73	5.07	0	-1781	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2206	8.63	0.92	12	0.02	585.00	5482.00	7490	20230706	-32.58	3400	20230103	48.53	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3400	48.53	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
33	20231127	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-20	5	-0.39	14401660	2836	6.19	5080	5130	5070	6610	3570	5090	5078.16	5.07	0	-99	5196	5142	5096	5042	4996	5140	5040	44	1520	100	3560	10	1	43692624	2215	8.67	0.92	12	0.01	585.00	5482.00	7490	20230706	-32.31	3400	20230103	49.12	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3400	49.12	20230103	2.00	N	144960	100	43 억		2213540	N	N	0	N	00	N
34	20231124	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	0	3	0.00	233163810	45812	108.24	5090	5150	5050	6610	3570	5090	5089.58	5.07	0	-1695	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2224	8.70	0.93	12	0.10	585.00	5482.00	7490	20230706	-32.04	3400	20221122	49.71	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3400	49.71	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
35	20231124	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-10	5	-0.20	224220180	44055	104.09	5090	5150	5050	6610	3570	5090	5089.55	5.07	0	-1706	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2220	8.68	0.93	12	0.10	585.00	5482.00	7490	20230706	-32.18	3400	20221122	49.41	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3400	49.41	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
36	20231124	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	20	2	0.39	208195530	40911	96.66	5090	5150	5050	6610	3570	5090	5088.99	5.07	0	-1899	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2233	8.74	0.93	12	0.09	585.00	5482.00	7490	20230706	-31.78	3400	20221122	50.29	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3400	50.29	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
37	20231124	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	40	2	0.79	187167460	36799	86.95	5090	5150	5050	6610	3570	5090	5086.21	5.07	0	-1881	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.08	585.00	5482.00	7490	20230706	-31.51	3400	20221122	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
38	20231124	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	40	2	0.79	81832940	16012	37.83	5090	5150	5080	6610	3570	5090	5110.73	5.07	0	-1201	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.04	585.00	5482.00	7490	20230706	-31.51	3400	20221122	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
39	20231124	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	10	2	0.20	78800750	15419	36.43	5090	5150	5080	6610	3570	5090	5110.63	5.07	0	-1198	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2228	8.72	0.93	12	0.04	585.00	5482.00	7490	20230706	-31.91	3400	20221122	50.00	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3400	50.00	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
40	20231124	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	10	2	0.20	22421460	4387	10.37	5090	5150	5080	6610	3570	5090	5110.89	5.07	0	-2500	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2228	8.72	0.93	12	0.01	585.00	5482.00	7490	20230706	-31.91	3400	20221122	50.00	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3400	50.00	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
41	20231124	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	40	2	0.79	5165470	1006	2.38	5090	5150	5080	6610	3570	5090	5134.66	5.07	0	-224	5290	5190	5130	5030	4970	5160	5000	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.00	585.00	5482.00	7490	20230706	-31.51	3400	20221122	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20230103	1.96	N	144960	100	43 억		2215235	N	N	0	N	00	N
42	20231123	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-120	5	-2.30	215743980	42120	87.45	5230	5230	5070	6770	3650	5210	5122.25	5.11	0	-15706	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2224	8.70	0.93	12	0.10	585.00	5482.00	7490	20230706	-32.04	3400	20221122	49.71	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3400	49.71	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
43	20231123	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-110	5	-2.11	199342320	38899	80.76	5230	5230	5070	6770	3650	5210	5124.61	5.11	0	-15006	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2228	8.72	0.93	12	0.09	585.00	5482.00	7490	20230706	-31.91	3400	20221122	50.00	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3400	50.00	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
44	20231123	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-70	5	-1.34	103153290	20044	41.61	5230	5230	5110	6770	3650	5210	5146.34	5.11	0	-8281	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2246	8.79	0.94	12	0.05	585.00	5482.00	7490	20230706	-31.38	3400	20221122	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
45	20231123	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-60	5	-1.15	85692280	16646	34.56	5230	5230	5110	6770	3650	5210	5147.92	5.11	0	-5993	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2250	8.80	0.94	12	0.04	585.00	5482.00	7490	20230706	-31.24	3400	20221122	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
46	20231123	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-60	5	-1.15	56822640	11028	22.90	5230	5230	5110	6770	3650	5210	5152.58	5.11	0	-2806	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2250	8.80	0.94	12	0.03	585.00	5482.00	7490	20230706	-31.24	3400	20221122	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
47	20231123	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-40	5	-0.77	45044380	8743	18.15	5230	5230	5110	6770	3650	5210	5152.05	5.11	0	-717	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2259	8.84	0.94	12	0.02	585.00	5482.00	7490	20230706	-30.97	3400	20221122	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
48	20231123	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-40	5	-0.77	19479180	3775	7.84	5230	5230	5110	6770	3650	5210	5160.05	5.11	0	-886	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2259	8.84	0.94	12	0.01	585.00	5482.00	7490	20230706	-30.97	3400	20221122	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
49	20231123	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-50	5	-0.96	3203200	622	1.29	5230	5230	5110	6770	3650	5210	5149.84	5.11	0	187	5416	5312	5186	5082	4956	5365	5135	44	1560	100	3640	10	1	43692624	2255	8.82	0.94	12	0.00	585.00	5482.00	7490	20230706	-31.11	3400	20221122	51.76	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3400	51.76	20230103	1.95	N	144960	100	43 억		2230940	N	N	0	N	00	N
50	20231122	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	60	2	1.17	247971860	48166	98.32	5140	5290	5060	6690	3610	5150	5148.28	5.12	0	-5454	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2276	8.91	0.95	12	0.11	585.00	5482.00	7490	20230706	-30.44	3400	20221122	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
51	20231122	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	40	2	0.78	232924270	45274	92.41	5140	5290	5060	6690	3610	5150	5144.77	5.12	0	-4339	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2268	8.87	0.95	12	0.10	585.00	5482.00	7490	20230706	-30.71	3400	20221122	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
52	20231122	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-10	5	-0.19	154016610	29913	61.06	5140	5290	5060	6690	3610	5150	5148.82	5.12	0	-6400	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2246	8.79	0.94	12	0.07	585.00	5482.00	7490	20230706	-31.38	3400	20221122	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
53	20231122	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-30	5	-0.58	139967040	27175	55.47	5140	5290	5060	6690	3610	5150	5150.58	5.12	0	-7464	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2237	8.75	0.93	12	0.06	585.00	5482.00	7490	20230706	-31.64	3400	20221122	50.59	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3400	50.59	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
54	20231122	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	10	2	0.19	131477150	25518	52.09	5140	5290	5060	6690	3610	5150	5152.33	5.12	0	-6632	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2255	8.82	0.94	12	0.06	585.00	5482.00	7490	20230706	-31.11	3400	20221122	51.76	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3400	51.76	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
55	20231122	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	60	2	1.17	121471510	23584	48.14	5140	5290	5060	6690	3610	5150	5150.59	5.12	0	-6003	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2276	8.91	0.95	12	0.05	585.00	5482.00	7490	20230706	-30.44	3400	20221122	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
56	20231122	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-50	5	-0.97	36522650	7140	14.57	5140	5160	5100	6690	3610	5150	5115.22	5.12	0	-548	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2228	8.72	0.93	12	0.02	585.00	5482.00	7490	20230706	-31.91	3400	20221122	50.00	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3400	50.00	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
57	20231122	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	10	2	0.19	7074650	1378	2.81	5140	5160	5130	6690	3610	5150	5134.00	5.12	0	-138	5390	5270	5190	5070	4990	5230	5030	44	1540	100	3600	10	1	43692624	2255	8.82	0.94	12	0.00	585.00	5482.00	7490	20230706	-31.11	3400	20221122	51.76	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3400	51.76	20221122	1.93	N	144960	100	43 억		2236381	N	N	0	N	00	N
58	20231121	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-120	5	-2.28	254099650	48976	156.43	5270	5310	5110	6850	3690	5270	5188.25	5.12	0	-2437	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2250	8.80	0.94	12	0.11	585.00	5482.00	7490	20230706	-31.24	3400	20221122	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
59	20231121	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-120	5	-2.28	241178140	46468	148.42	5270	5310	5110	6850	3690	5270	5190.20	5.12	0	-1752	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2250	8.80	0.94	12	0.11	585.00	5482.00	7490	20230706	-31.24	3400	20221122	51.47	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3400	51.47	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
60	20231121	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	193056540	37121	118.57	5270	5310	5110	6850	3690	5270	5200.74	5.12	0	-1241	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2263	8.85	0.94	12	0.08	585.00	5482.00	7490	20230706	-30.84	3400	20221122	52.35	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3400	52.35	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
61	20231121	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-70	5	-1.33	151207010	29005	92.64	5270	5310	5110	6850	3690	5270	5213.14	5.12	0	-496	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2272	8.89	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.57	3400	20221122	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
62	20231121	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-80	5	-1.52	138423510	26539	84.77	5270	5310	5110	6850	3690	5270	5215.85	5.12	0	1097	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2268	8.87	0.95	12	0.06	585.00	5482.00	7490	20230706	-30.71	3400	20221122	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
63	20231121	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-80	5	-1.52	94590010	18075	57.73	5270	5310	5110	6850	3690	5270	5233.20	5.12	0	1953	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2268	8.87	0.95	12	0.04	585.00	5482.00	7490	20230706	-30.71	3400	20221122	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
64	20231121	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	60377450	11502	36.74	5270	5310	5110	6850	3690	5270	5249.30	5.12	0	1189	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.64	3400	20221122	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
65	20231121	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-60	5	-1.14	16876650	3250	10.38	5270	5270	5110	6850	3690	5270	5192.82	5.12	0	177	5390	5330	5240	5180	5090	5285	5135	44	1580	100	3680	10	1	43692624	2276	8.91	0.95	12	0.01	585.00	5482.00	7490	20230706	-30.44	3400	20221122	53.24	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3400	53.24	20221122	1.93	N	144960	100	43 억		2238818	N	N	0	N	00	N
66	20231120	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-30	5	-0.57	164103390	31308	103.74	5300	5300	5150	6890	3710	5300	5241.58	5.14	0	-8007	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2303	9.01	0.96	12	0.07	585.00	5482.00	7490	20230706	-29.64	3400	20221122	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
67	20231120	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-70	5	-1.32	161486090	30811	102.09	5300	5300	5150	6890	3710	5300	5241.18	5.14	0	-7760	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2285	8.94	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.17	3400	20221122	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
68	20231120	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-40	5	-0.75	142791610	27261	90.33	5300	5300	5150	6890	3710	5300	5237.94	5.14	0	-6779	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2298	8.99	0.96	12	0.06	585.00	5482.00	7490	20230706	-29.77	3400	20221122	54.71	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3400	54.71	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
69	20231120	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-20	5	-0.38	97677420	18658	61.82	5300	5300	5150	6890	3710	5300	5235.15	5.14	0	-5792	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2307	9.03	0.96	12	0.04	585.00	5482.00	7490	20230706	-29.51	3400	20221122	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
70	20231120	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-50	5	-0.94	74749270	14300	47.38	5300	5300	5150	6890	3710	5300	5227.22	5.14	0	-3562	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2294	8.97	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.91	3400	20221122	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
71	20231120	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-60	5	-1.13	41338810	7898	26.17	5300	5300	5150	6890	3710	5300	5234.09	5.14	0	-1775	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2289	8.96	0.96	12	0.02	585.00	5482.00	7490	20230706	-30.04	3400	20221122	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
72	20231120	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-70	5	-1.32	31037950	5929	19.65	5300	5300	5150	6890	3710	5300	5234.94	5.14	0	-1739	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2285	8.94	0.95	12	0.01	585.00	5482.00	7490	20230706	-30.17	3400	20221122	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
73	20231120	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	576700	109	0.36	5300	5300	5290	6890	3710	5300	5290.83	5.14	0	-101	5453	5376	5303	5226	5153	5340	5190	44	1590	100	3710	10	1	43692624	2311	9.04	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.37	3400	20221122	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20221122	1.93	N	144960	100	43 억		2246825	N	N	0	N	00	N
74	20231117	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-30	5	-0.56	160566050	30180	33.05	5350	5380	5230	6920	3740	5330	5320.28	5.16	0	-9624	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2316	9.06	0.97	12	0.07	585.00	5482.00	7490	20230706	-29.24	3400	20221122	55.88	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3400	55.88	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
75	20231117	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-20	5	-0.38	151186370	28411	31.12	5350	5380	5230	6920	3740	5330	5321.40	5.16	0	-9299	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2320	9.08	0.97	12	0.07	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
76	20231117	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-20	5	-0.38	126244180	23711	25.97	5350	5380	5230	6920	3740	5330	5324.29	5.16	0	-7349	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2320	9.08	0.97	12	0.05	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
77	20231117	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	104474830	19604	21.47	5350	5380	5230	6920	3740	5330	5329.26	5.16	0	-6713	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2324	9.09	0.97	12	0.04	585.00	5482.00	7490	20230706	-28.97	3400	20221122	56.47	7490	-28.97	20230706	3400	56.47	20230103	7490	-28.97	20230706	3400	56.47	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
78	20231117	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	0	3	0.00	92845880	17414	19.07	5350	5380	5230	6920	3740	5330	5331.68	5.16	0	-5869	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2329	9.11	0.97	12	0.04	585.00	5482.00	7490	20230706	-28.84	3400	20221122	56.76	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3400	56.76	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
79	20231117	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	71473360	13398	14.67	5350	5380	5230	6920	3740	5330	5334.63	5.16	0	-4663	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2333	9.13	0.97	12	0.03	585.00	5482.00	7490	20230706	-28.70	3400	20221122	57.06	7490	-28.70	20230706	3400	57.06	20230103	7490	-28.70	20230706	3400	57.06	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
80	20231117	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	20	2	0.38	50728220	9523	10.43	5350	5360	5230	6920	3740	5330	5326.92	5.16	0	-3165	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2338	9.15	0.98	12	0.02	585.00	5482.00	7490	20230706	-28.57	3400	20221122	57.35	7490	-28.57	20230706	3400	57.35	20230103	7490	-28.57	20230706	3400	57.35	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
81	20231117	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-50	5	-0.94	6858080	1293	1.42	5350	5350	5230	6920	3740	5330	5304.01	5.16	0	-215	5443	5386	5273	5216	5103	5415	5245	44	1590	100	3730	10	1	43692624	2307	9.03	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.51	3400	20221122	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20221122	1.85	N	144960	100	43 억		2256458	N	N	0	N	00	N
82	20231116	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	20	2	0.38	463562100	88745	94.83	5310	5330	5160	6870	3710	5290	5223.53	5.09	0	31490	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2320	9.08	0.97	12	0.20	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
83	20231116	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	439618710	84197	89.97	5310	5330	5160	6870	3710	5290	5221.31	5.09	0	31395	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2311	9.04	0.96	12	0.19	585.00	5482.00	7490	20230706	-29.37	3400	20221122	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
84	20231116	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	20	2	0.38	415443900	79596	85.05	5310	5330	5160	6870	3710	5290	5219.41	5.09	0	29122	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2320	9.08	0.97	12	0.18	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
85	20231116	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	20	2	0.38	378149180	72553	77.52	5310	5330	5160	6870	3710	5290	5212.04	5.09	0	29599	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2320	9.08	0.97	12	0.17	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
86	20231116	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-50	5	-0.95	254639370	48985	52.34	5310	5330	5160	6870	3710	5290	5198.31	5.09	0	15504	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2289	8.96	0.96	12	0.11	585.00	5482.00	7490	20230706	-30.04	3400	20221122	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
87	20231116	110831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-60	5	-1.13	215276360	41469	44.31	5310	5330	5160	6870	3710	5290	5191.26	5.09	0	16031	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2285	8.94	0.95	12	0.09	585.00	5482.00	7490	20230706	-30.17	3400	20221122	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
88	20231116	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	20	2	0.38	3184480	600	0.64	5310	5330	5280	6870	3710	5290	5307.47	5.09	0	-240	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2320	9.08	0.97	12	0.00	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
89	20231116	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	0	0	0.00	0	0	0	6870	3710	5290	0.00	5.09	0	0	5483	5386	5293	5196	5103	5435	5245	44	1580	100	3700	10	1	43692624	2311	9.04	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.37	3400	20221122	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20221122	1.82	N	144960	100	43 억		2224992	N	N	0	N	00	N
90	20231115	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	90	2	1.73	497034560	93573	305.71	5200	5390	5200	6760	3640	5200	5311.73	5.09	0	1975	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2311	9.04	0.96	12	0.21	585.00	5482.00	7490	20230706	-29.37	3400	20221122	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
91	20231115	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	80	2	1.54	484635590	91228	298.05	5200	5390	5200	6760	3640	5200	5312.36	5.09	0	2563	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2307	9.03	0.96	12	0.21	585.00	5482.00	7490	20230706	-29.51	3400	20221122	55.29	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
92	20231115	140843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	90	2	1.73	454193090	85475	279.26	5200	5390	5200	6760	3640	5200	5313.75	5.09	0	3568	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2311	9.04	0.96	12	0.20	585.00	5482.00	7490	20230706	-29.37	3400	20221122	55.59	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
93	20231115	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	130	2	2.50	404612310	76145	248.77	5200	5390	5200	6760	3640	5200	5313.71	5.09	0	3468	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2329	9.11	0.97	12	0.17	585.00	5482.00	7490	20230706	-28.84	3400	20221122	56.76	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3400	56.76	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
94	20231115	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	130	2	2.50	372625160	70148	229.18	5200	5390	5200	6760	3640	5200	5311.99	5.09	0	3060	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2329	9.11	0.97	12	0.16	585.00	5482.00	7490	20230706	-28.84	3400	20221122	56.76	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3400	56.76	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
95	20231115	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	100	2	1.92	347830280	65477	213.92	5200	5390	5200	6760	3640	5200	5312.25	5.09	0	4974	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2316	9.06	0.97	12	0.15	585.00	5482.00	7490	20230706	-29.24	3400	20221122	55.88	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3400	55.88	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
96	20231115	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	110	2	2.12	250256390	47139	154.01	5200	5360	5200	6760	3640	5200	5308.90	5.09	0	6881	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2320	9.08	0.97	12	0.11	585.00	5482.00	7490	20230706	-29.11	3400	20221122	56.18	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3400	56.18	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
97	20231115	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	70	2	1.35	5296760	1008	3.29	5200	5270	5200	6760	3640	5200	5254.72	5.09	0	206	5360	5280	5190	5110	5020	5320	5150	44	1560	100	3640	10	1	43692624	2303	9.01	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.64	3400	20221122	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20221122	1.84	N	144960	100	43 억		2222720	N	N	0	N	00	N
98	20231114	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	110	2	2.16	158878650	30608	114.93	5100	5270	5100	6610	3570	5090	5190.76	5.09	0	-1983	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2272	8.89	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.57	3400	20221122	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
99	20231114	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	130	2	2.55	150263860	28952	108.71	5100	5270	5100	6610	3570	5090	5190.10	5.09	0	-2078	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2281	8.92	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.31	3400	20221122	53.53	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
100	20231114	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	90	2	1.77	106202720	20491	76.94	5100	5270	5100	6610	3570	5090	5182.90	5.09	0	-1819	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2263	8.85	0.94	12	0.05	585.00	5482.00	7490	20230706	-30.84	3400	20221122	52.35	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3400	52.35	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
101	20231114	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	110	2	2.16	82900500	15997	60.07	5100	5270	5100	6610	3570	5090	5182.25	5.09	0	-1812	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2272	8.89	0.95	12	0.04	585.00	5482.00	7490	20230706	-30.57	3400	20221122	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
102	20231114	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	150	2	2.95	76076130	14686	55.14	5100	5270	5100	6610	3570	5090	5180.18	5.09	0	-1270	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2289	8.96	0.96	12	0.03	585.00	5482.00	7490	20230706	-30.04	3400	20221122	54.12	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
103	20231114	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	180	2	3.54	74381510	14363	53.93	5100	5270	5100	6610	3570	5090	5178.69	5.09	0	-1151	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2303	9.01	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.64	3400	20221122	55.00	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
104	20231114	100834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	80	2	1.57	34677600	6726	25.26	5100	5240	5100	6610	3570	5090	5155.75	5.09	0	-163	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2259	8.84	0.94	12	0.02	585.00	5482.00	7490	20230706	-30.97	3400	20221122	52.06	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3400	52.06	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
105	20231114	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	140	2	2.75	6617040	1296	4.87	5100	5240	5100	6610	3570	5090	5105.74	5.09	0	1075	5303	5196	5143	5036	4983	5170	5010	44	1520	100	3560	10	1	43692624	2285	8.94	0.95	12	0.00	585.00	5482.00	7490	20230706	-30.17	3400	20221122	53.82	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.83	N	144960	100	43 억		2224702	N	N	0	N	00	N
106	20231113	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-150	5	-2.86	137279070	26632	103.55	5230	5250	5090	6810	3670	5240	5154.67	5.11	0	-9934	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2224	8.70	0.93	12	0.06	585.00	5482.00	7490	20230706	-32.04	3400	20221122	49.71	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3400	49.71	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
107	20231113	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-140	5	-2.67	130071960	25217	98.05	5230	5250	5100	6810	3670	5240	5158.11	5.11	0	-9400	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2228	8.72	0.93	12	0.06	585.00	5482.00	7490	20230706	-31.91	3400	20221122	50.00	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3400	50.00	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
108	20231113	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-100	5	-1.91	77919950	15050	58.52	5230	5250	5120	6810	3670	5240	5177.41	5.11	0	-6657	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2246	8.79	0.94	12	0.03	585.00	5482.00	7490	20230706	-31.38	3400	20221122	51.18	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3400	51.18	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
109	20231113	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-110	5	-2.10	73742380	14239	55.36	5230	5250	5120	6810	3670	5240	5178.90	5.11	0	-6316	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2241	8.77	0.94	12	0.03	585.00	5482.00	7490	20230706	-31.51	3400	20221122	50.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3400	50.88	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
110	20231113	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-50	5	-0.95	65737810	12682	49.31	5230	5250	5120	6810	3670	5240	5183.55	5.11	0	-5342	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2268	8.87	0.95	12	0.03	585.00	5482.00	7490	20230706	-30.71	3400	20221122	52.65	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
111	20231113	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-40	5	-0.76	49769910	9590	37.29	5230	5250	5120	6810	3670	5240	5189.77	5.11	0	-2402	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2272	8.89	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.57	3400	20221122	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
112	20231113	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-40	5	-0.76	24067630	4613	17.94	5230	5250	5190	6810	3670	5240	5217.35	5.11	0	-2138	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2272	8.89	0.95	12	0.01	585.00	5482.00	7490	20230706	-30.57	3400	20221122	52.94	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
113	20231113	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	10	2	0.19	83810	16	0.06	5230	5250	5200	6810	3670	5240	5238.12	5.11	0	-1	5413	5326	5233	5146	5053	5370	5190	44	1570	100	3660	10	1	43692624	2294	8.97	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.91	3400	20221122	54.41	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20221122	1.84	N	144960	100	43 억		2234041	N	N	0	N	00	N
114	20231110	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	133793740	25719	84.42	5210	5320	5140	6790	3670	5230	5202.14	5.13	0	-6279	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2289	8.96	0.96	12	0.06	585.00	5482.00	7490	20230706	-30.04	3375	20221108	55.26	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
115	20231110	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	116949020	22492	73.82	5210	5320	5140	6790	3670	5230	5199.58	5.13	0	-5334	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2285	8.94	0.95	12	0.05	585.00	5482.00	7490	20230706	-30.17	3375	20221108	54.96	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
116	20231110	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-30	5	-0.57	107362050	20657	67.80	5210	5320	5140	6790	3670	5230	5197.37	5.13	0	-5268	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2272	8.89	0.95	12	0.05	585.00	5482.00	7490	20230706	-30.57	3375	20221108	54.07	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3400	52.94	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
117	20231110	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-50	5	-0.96	80918410	15569	51.10	5210	5320	5140	6790	3670	5230	5197.41	5.13	0	-4321	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2263	8.85	0.94	12	0.04	585.00	5482.00	7490	20230706	-30.84	3375	20221108	53.48	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3400	52.35	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
118	20231110	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-40	5	-0.76	73407000	14114	46.33	5210	5320	5140	6790	3670	5230	5201.01	5.13	0	-4216	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2268	8.87	0.95	12	0.03	585.00	5482.00	7490	20230706	-30.71	3375	20221108	53.78	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3400	52.65	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
119	20231110	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	55513690	10654	34.97	5210	5320	5170	6790	3670	5230	5210.60	5.13	0	-4815	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2289	8.96	0.96	12	0.02	585.00	5482.00	7490	20230706	-30.04	3375	20221108	55.26	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
120	20231110	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	10	2	0.19	43417900	8347	27.40	5210	5320	5170	6790	3670	5230	5201.62	5.13	0	-4621	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2289	8.96	0.96	12	0.02	585.00	5482.00	7490	20230706	-30.04	3375	20221108	55.26	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
121	20231110	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	2684910	517	1.70	5210	5230	5170	6790	3670	5230	5193.25	5.13	0	80	5416	5322	5256	5162	5096	5290	5130	44	1560	100	3660	10	1	43692624	2285	8.94	0.95	12	0.00	585.00	5482.00	7490	20230706	-30.17	3375	20221108	54.96	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.86	N	144960	100	43 억		2239812	N	N	0	N	00	N
122	20231109	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-40	5	-0.76	160201800	30456	36.80	5300	5350	5190	6850	3690	5270	5261.13	5.15	0	-12313	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2285	8.94	0.95	12	0.07	585.00	5482.00	7490	20230706	-30.17	3330	20221107	57.06	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3400	53.82	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
123	20231109	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-30	5	-0.57	136438540	25904	31.30	5300	5350	5210	6850	3690	5270	5267.08	5.15	0	-10924	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2289	8.96	0.96	12	0.06	585.00	5482.00	7490	20230706	-30.04	3330	20221107	57.36	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3400	54.12	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
124	20231109	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-50	5	-0.95	122784740	23295	28.15	5300	5350	5210	6850	3690	5270	5270.86	5.15	0	-9547	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2281	8.92	0.95	12	0.05	585.00	5482.00	7490	20230706	-30.31	3330	20221107	56.76	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3400	53.53	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
125	20231109	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	100045330	18969	22.92	5300	5350	5210	6850	3690	5270	5274.15	5.15	0	-9320	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2294	8.97	0.96	12	0.04	585.00	5482.00	7490	20230706	-29.91	3330	20221107	57.66	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3400	54.41	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
126	20231109	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	90827940	17215	20.80	5300	5350	5210	6850	3690	5270	5276.09	5.15	0	-8026	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2311	9.04	0.96	12	0.04	585.00	5482.00	7490	20230706	-29.37	3330	20221107	58.86	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3400	55.59	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
127	20231109	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	71824080	13609	16.44	5300	5350	5210	6850	3690	5270	5277.69	5.15	0	-6977	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2307	9.03	0.96	12	0.03	585.00	5482.00	7490	20230706	-29.51	3330	20221107	58.56	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3400	55.29	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
128	20231109	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	30	2	0.57	39316810	7441	8.99	5300	5350	5210	6850	3690	5270	5283.81	5.15	0	-5673	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2316	9.06	0.97	12	0.02	585.00	5482.00	7490	20230706	-29.24	3330	20221107	59.16	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3400	55.88	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
129	20231109	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	3741010	708	0.86	5300	5350	5210	6850	3690	5270	5283.91	5.15	0	-215	5430	5350	5280	5200	5130	5390	5240	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.64	3330	20221107	58.26	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3400	55.00	20221122	1.86	N	144960	100	43 억		2252125	N	N	0	N	00	N
130	20231108	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	0	3	0.00	438464380	82754	109.62	5210	5360	5210	6850	3690	5270	5298.41	5.17	0	-8141	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2303	9.01	0.96	12	0.19	585.00	5482.00	7490	20230706	-29.64	3270	20221104	61.16	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3375	56.15	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
131	20231108	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	428944240	80945	107.22	5210	5360	5210	6850	3690	5270	5299.21	5.17	0	-7769	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2307	9.03	0.96	12	0.19	585.00	5482.00	7490	20230706	-29.51	3270	20221104	61.47	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3375	56.44	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
132	20231108	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	367352850	69297	91.79	5210	5360	5210	6850	3690	5270	5301.14	5.17	0	-3679	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2329	9.11	0.97	12	0.16	585.00	5482.00	7490	20230706	-28.84	3270	20221104	63.00	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3375	57.93	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
133	20231108	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	286485550	54061	71.61	5210	5360	5210	6850	3690	5270	5299.30	5.17	0	-2910	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2311	9.04	0.96	12	0.12	585.00	5482.00	7490	20230706	-29.37	3270	20221104	61.77	7490	-29.37	20230706	3400	55.59	20230103	7490	-29.37	20230706	3375	56.74	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
134	20231108	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-10	5	-0.19	248701040	46889	62.11	5210	5360	5210	6850	3690	5270	5304.04	5.17	0	-1140	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2298	8.99	0.96	12	0.11	585.00	5482.00	7490	20230706	-29.77	3270	20221104	60.86	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3375	55.85	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
135	20231108	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	50	2	0.95	220203500	41492	54.96	5210	5360	5210	6850	3690	5270	5307.13	5.17	0	-1422	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2324	9.09	0.97	12	0.09	585.00	5482.00	7490	20230706	-28.97	3270	20221104	62.69	7490	-28.97	20230706	3400	56.47	20230103	7490	-28.97	20230706	3375	57.63	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
136	20231108	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	204832130	38594	51.12	5210	5360	5210	6850	3690	5270	5307.36	5.17	0	-989	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2329	9.11	0.97	12	0.09	585.00	5482.00	7490	20230706	-28.84	3270	20221104	63.00	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3375	57.93	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
137	20231108	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	3423910	649	0.86	5210	5280	5210	6850	3690	5270	5275.67	5.17	0	-97	5456	5362	5196	5102	4936	5410	5150	44	1580	100	3680	10	1	43692624	2307	9.03	0.96	12	0.00	585.00	5482.00	7490	20230706	-29.51	3270	20221104	61.47	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3375	56.44	20221108	1.84	N	144960	100	43 억		2259898	N	N	0	N	00	N
138	20231107	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	140	2	2.73	393358330	75445	140.29	5160	5290	5030	6660	3600	5130	5213.84	5.20	0	-14195	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2303	9.01	0.96	12	0.17	585.00	5482.00	7490	20230706	-29.64	3270	20221104	61.16	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3330	58.26	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
139	20231107	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	110	2	2.14	332363800	63851	118.73	5160	5290	5030	6660	3600	5130	5205.30	5.20	0	-10591	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2289	8.96	0.96	12	0.15	585.00	5482.00	7490	20230706	-30.04	3270	20221104	60.24	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3330	57.36	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
140	20231107	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	100	2	1.95	309437960	59459	110.57	5160	5290	5030	6660	3600	5130	5204.22	5.20	0	-10709	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2285	8.94	0.95	12	0.14	585.00	5482.00	7490	20230706	-30.17	3270	20221104	59.94	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3330	57.06	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
141	20231107	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	100	2	1.95	284384380	54646	101.62	5160	5290	5030	6660	3600	5130	5204.12	5.20	0	-10284	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2285	8.94	0.95	12	0.13	585.00	5482.00	7490	20230706	-30.17	3270	20221104	59.94	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3330	57.06	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
142	20231107	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	60	2	1.17	213075750	40869	76.00	5160	5290	5030	6660	3600	5130	5213.63	5.20	0	-7831	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2268	8.87	0.95	12	0.09	585.00	5482.00	7490	20230706	-30.71	3270	20221104	58.72	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3330	55.86	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
143	20231107	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	140	2	2.73	192371360	36879	68.58	5160	5290	5030	6660	3600	5130	5216.28	5.20	0	-6112	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2303	9.01	0.96	12	0.08	585.00	5482.00	7490	20230706	-29.64	3270	20221104	61.16	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3330	58.26	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
144	20231107	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	30	2	0.58	87389620	16822	31.28	5160	5250	5030	6660	3600	5130	5194.96	5.20	0	-5618	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2255	8.82	0.94	12	0.04	585.00	5482.00	7490	20230706	-31.11	3270	20221104	57.80	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3330	54.95	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
145	20231107	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-20	5	-0.39	2028750	395	0.73	5160	5160	5110	6660	3600	5130	5136.08	5.20	0	-310	5203	5166	5113	5076	5023	5140	5050	44	1530	100	3590	10	1	43692624	2233	8.74	0.93	12	0.00	585.00	5482.00	7490	20230706	-31.78	3270	20221104	56.27	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3330	53.45	20221107	1.84	N	144960	100	43 억		2274147	N	N	0	N	00	N
146	20231106	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	40	2	0.79	274564190	53775	311.58	5140	5150	5060	6610	3570	5090	5105.80	5.22	0	-7558	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.12	585.00	5482.00	7490	20230706	-31.51	3270	20221104	56.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3330	54.05	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
147	20231106	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	10	2	0.20	237866670	46589	269.94	5140	5150	5060	6610	3570	5090	5105.64	5.22	0	-7548	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2228	8.72	0.93	12	0.11	585.00	5482.00	7490	20230706	-31.91	3270	20221104	55.96	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3330	53.15	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
148	20231106	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	10	2	0.20	164615760	32257	186.90	5140	5150	5060	6610	3570	5090	5103.26	5.22	0	-9155	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2228	8.72	0.93	12	0.07	585.00	5482.00	7490	20230706	-31.91	3270	20221104	55.96	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3330	53.15	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
149	20231106	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	20	2	0.39	135975620	26629	154.29	5140	5150	5070	6610	3570	5090	5106.30	5.22	0	-8935	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2233	8.74	0.93	12	0.06	585.00	5482.00	7490	20230706	-31.78	3270	20221104	56.27	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3330	53.45	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
150	20231106	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	40	2	0.79	123185810	24120	139.75	5140	5150	5070	6610	3570	5090	5107.21	5.22	0	-7844	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.06	585.00	5482.00	7490	20230706	-31.51	3270	20221104	56.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3330	54.05	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
151	20231106	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-10	5	-0.20	94646880	18524	107.33	5140	5150	5070	6610	3570	5090	5109.42	5.22	0	-5613	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2220	8.68	0.93	12	0.04	585.00	5482.00	7490	20230706	-32.18	3270	20221104	55.35	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3330	52.55	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
152	20231106	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	40	2	0.79	69562540	13595	78.77	5140	5150	5080	6610	3570	5090	5116.77	5.22	0	-6010	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2241	8.77	0.94	12	0.03	585.00	5482.00	7490	20230706	-31.51	3270	20221104	56.88	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3330	54.05	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
153	20231106	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	60	2	1.18	3995990	782	4.53	5140	5150	5090	6610	3570	5090	5109.96	5.22	0	-539	5223	5156	5073	5006	4923	5165	5015	44	1520	100	3560	10	1	43692624	2250	8.80	0.94	12	0.00	585.00	5482.00	7490	20230706	-31.24	3270	20221104	57.49	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3330	54.65	20221107	1.84	N	144960	100	43 억		2281188	N	N	0	N	00	N
154	20231103	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	20	2	0.39	87073030	17259	40.69	5090	5140	4990	6590	3550	5070	5045.08	5.23	0	-4795	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2224	8.70	0.93	12	0.04	585.00	5482.00	7490	20230706	-32.04	3270	20221104	55.66	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3270	55.66	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
155	20231103	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	10	2	0.20	82091020	16280	38.38	5090	5140	4990	6590	3550	5070	5042.45	5.23	0	-4156	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2220	8.68	0.93	12	0.04	585.00	5482.00	7490	20230706	-32.18	3270	20221104	55.35	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3270	55.35	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
156	20231103	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-20	5	-0.39	71198900	14127	33.31	5090	5140	4990	6590	3550	5070	5039.92	5.23	0	-3557	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2206	8.63	0.92	12	0.03	585.00	5482.00	7490	20230706	-32.58	3270	20221104	54.43	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3270	54.43	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
157	20231103	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-20	5	-0.39	57446470	11388	26.85	5090	5140	4990	6590	3550	5070	5044.47	5.23	0	-3095	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2206	8.63	0.92	12	0.03	585.00	5482.00	7490	20230706	-32.58	3270	20221104	54.43	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3270	54.43	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
158	20231103	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	0	3	0.00	54987620	10902	25.70	5090	5140	4990	6590	3550	5070	5043.81	5.23	0	-2937	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2215	8.67	0.92	12	0.02	585.00	5482.00	7490	20230706	-32.31	3270	20221104	55.05	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3270	55.05	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
159	20231103	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-30	5	-0.59	35890320	7107	16.76	5090	5140	4990	6590	3550	5070	5050.00	5.23	0	-2227	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2202	8.62	0.92	12	0.02	585.00	5482.00	7490	20230706	-32.71	3270	20221104	54.13	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3270	54.13	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
160	20231103	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	20	2	0.39	28563130	5646	13.31	5090	5140	4990	6590	3550	5070	5059.00	5.23	0	-2473	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2224	8.70	0.93	12	0.01	585.00	5482.00	7490	20230706	-32.04	3270	20221104	55.66	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3270	55.66	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
161	20231103	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	40	2	0.79	11191330	2197	5.18	5090	5140	5090	6590	3550	5070	5093.91	5.23	0	-2046	5226	5147	5011	4932	4796	5187	4972	44	1520	100	3540	10	1	43692624	2233	8.74	0.93	12	0.01	585.00	5482.00	7490	20230706	-31.78	3270	20221104	56.27	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3270	56.27	20221104	1.83	N	144960	100	43 억		2285983	N	N	0	N	00	N
162	20231102	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	205	2	4.21	211801045	42093	191.49	4970	5090	4875	6320	3410	4865	5031.74	5.23	0	1966	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2215	8.67	0.92	12	0.10	585.00	5482.00	7490	20230706	-32.31	3270	20221104	55.05	7490	-32.31	20230706	3400	49.12	20230103	7490	-32.31	20230706	3270	55.05	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
163	20231102	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	215	2	4.42	206331165	41014	186.58	4970	5090	4875	6320	3410	4865	5030.75	5.23	0	2274	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2220	8.68	0.93	12	0.09	585.00	5482.00	7490	20230706	-32.18	3270	20221104	55.35	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3270	55.35	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
164	20231102	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	195	2	4.01	162867975	32428	147.52	4970	5060	4875	6320	3410	4865	5022.45	5.23	0	1658	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2211	8.65	0.92	12	0.07	585.00	5482.00	7490	20230706	-32.44	3270	20221104	54.74	7490	-32.44	20230706	3400	48.82	20230103	7490	-32.44	20230706	3270	54.74	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
165	20231102	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	185	2	3.80	139486185	27795	126.44	4970	5060	4875	6320	3410	4865	5018.39	5.23	0	2998	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2206	8.63	0.92	12	0.06	585.00	5482.00	7490	20230706	-32.58	3270	20221104	54.43	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3270	54.43	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
166	20231102	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	175	2	3.60	100669165	20088	91.38	4970	5060	4875	6320	3410	4865	5011.41	5.23	0	689	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2202	8.62	0.92	12	0.05	585.00	5482.00	7490	20230706	-32.71	3270	20221104	54.13	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3270	54.13	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
167	20231102	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	185	2	3.80	88731585	17704	80.54	4970	5060	4875	6320	3410	4865	5011.95	5.23	0	1132	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2206	8.63	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.58	3270	20221104	54.43	7490	-32.58	20230706	3400	48.53	20230103	7490	-32.58	20230706	3270	54.43	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
168	20231102	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	175	2	3.60	83226335	16612	75.57	4970	5060	4875	6320	3410	4865	5010.01	5.23	0	1407	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	10	1	43692624	2202	8.62	0.92	12	0.04	585.00	5482.00	7490	20230706	-32.71	3270	20221104	54.13	7490	-32.71	20230706	3400	48.24	20230103	7490	-32.71	20230706	3270	54.13	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
169	20231102	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	55	2	1.13	8640095	1765	8.03	4970	4970	4875	6320	3410	4865	4895.24	5.23	0	545	5071	4967	4856	4752	4641	4912	4697	44	1455	100	3400	5	1	43692624	2150	8.41	0.90	12	0.00	585.00	5482.00	7490	20230706	-34.31	3270	20221104	50.46	7490	-34.31	20230706	3400	44.71	20230103	7490	-34.31	20230706	3270	50.46	20221104	1.83	N	144960	100	43 억		2284684	N	N	0	N	00	N
170	20231101	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-35	5	-0.71	107197260	21982	51.78	4900	4960	4745	6370	3430	4900	4876.59	5.25	0	-7312	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2126	8.32	0.89	12	0.05	585.00	5482.00	7490	20230706	-35.05	3270	20221104	48.78	7490	-35.05	20230706	3400	43.09	20230103	7490	-35.05	20230706	3270	48.78	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
171	20231101	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-50	5	-1.02	101419010	20794	48.98	4900	4960	4745	6370	3430	4900	4877.32	5.25	0	-6747	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2119	8.29	0.88	12	0.05	585.00	5482.00	7490	20230706	-35.25	3270	20221104	48.32	7490	-35.25	20230706	3400	42.65	20230103	7490	-35.25	20230706	3270	48.32	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
172	20231101	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	-60	5	-1.22	87025510	17824	41.98	4900	4960	4745	6370	3430	4900	4882.49	5.25	0	-5781	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2115	8.27	0.88	12	0.04	585.00	5482.00	7490	20230706	-35.38	3270	20221104	48.01	7490	-35.38	20230706	3400	42.35	20230103	7490	-35.38	20230706	3270	48.01	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
173	20231101	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	65695355	13443	31.66	4900	4960	4745	6370	3430	4900	4886.96	5.25	0	-4449	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2141	8.38	0.89	12	0.03	585.00	5482.00	7490	20230706	-34.58	3270	20221104	49.85	7490	-34.58	20230706	3400	44.12	20230103	7490	-34.58	20230706	3270	49.85	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
174	20231101	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-5	5	-0.10	61307125	12543	29.54	4900	4960	4745	6370	3430	4900	4887.76	5.25	0	-4101	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2139	8.37	0.89	12	0.03	585.00	5482.00	7490	20230706	-34.65	3270	20221104	49.69	7490	-34.65	20230706	3400	43.97	20230103	7490	-34.65	20230706	3270	49.69	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
175	20231101	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-5	5	-0.10	54426710	11137	26.23	4900	4960	4745	6370	3430	4900	4887.02	5.25	0	-3623	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2139	8.37	0.89	12	0.03	585.00	5482.00	7490	20230706	-34.65	3270	20221104	49.69	7490	-34.65	20230706	3400	43.97	20230103	7490	-34.65	20230706	3270	49.69	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
176	20231101	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	20	2	0.41	43986195	9005	21.21	4900	4960	4745	6370	3430	4900	4884.64	5.25	0	-2291	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2150	8.41	0.90	12	0.02	585.00	5482.00	7490	20230706	-34.31	3270	20221104	50.46	7490	-34.31	20230706	3400	44.71	20230103	7490	-34.31	20230706	3270	50.46	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N
177	20231101	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	15	2	0.31	2867770	585	1.38	4900	4960	4895	6370	3430	4900	4902.17	5.25	0	-85	5273	5086	4873	4686	4473	4980	4580	44	1470	100	3430	5	1	43692624	2147	8.40	0.90	12	0.00	585.00	5482.00	7490	20230706	-34.38	3270	20221104	50.31	7490	-34.38	20230706	3400	44.56	20230103	7490	-34.38	20230706	3270	50.31	20221104	1.84	N	144960	100	43 억		2292336	N	N	0	N	00	N