KissMeData/083650/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	50	2	0.72	456225980	65669	50.17	7020	7020	6920	8990	4850	6920	6947.31	0.77	1549	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2157	-9.48	3.67	12	0.21	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.27	N	083650	500	154 억	239357	N	N	468	N	N
3	20231130	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	10	2	0.14	403875330	58138	44.42	7020	7020	6920	8990	4850	6920	6946.84	0.77	1861	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2144	-9.43	3.65	12	0.19	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
4	20231130	140716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	30	2	0.43	323811440	46588	35.59	7020	7020	6920	8990	4850	6920	6950.53	0.77	2110	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2151	-9.46	3.66	12	0.15	-735.00	1898.00	11670	20230714	-40.45	5740	20221227	21.08	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5740	21.08	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
5	20231130	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	40	2	0.58	293645170	42246	32.27	7020	7020	6920	8990	4850	6920	6950.84	0.77	2293	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2154	-9.47	3.67	12	0.14	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
6	20231130	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	40	2	0.58	270405920	38902	29.72	7020	7020	6920	8990	4850	6920	6950.95	0.77	2128	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2154	-9.47	3.67	12	0.13	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
7	20231130	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	40	2	0.58	229660250	33047	25.25	7020	7020	6920	8990	4850	6920	6949.50	0.77	970	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2154	-9.47	3.67	12	0.11	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
8	20231130	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	40	2	0.58	128299500	18450	14.10	7020	7020	6920	8990	4850	6920	6953.90	0.77	-728	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2154	-9.47	3.67	12	0.06	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
9	20231130	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	50	2	0.72	13175270	1883	1.44	7020	7020	6920	8990	4850	6920	6996.96	0.77	-486	7206	7062	6986	6842	6766	7025	6805	155	2070	500	4840	10	1	30944375	2157	-9.48	3.67	12	0.01	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.27	N	083650	500	154 억	239357	N	N	441	N	N
10	20231129	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-60	5	-0.86	909277770	130460	137.12	7090	7130	6910	9070	4890	6980	6969.78	0.85	-24710	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2141	-9.41	3.65	12	0.42	-735.00	1898.00	11670	20230714	-40.70	5740	20221227	20.56	11670	-40.70	20230714	5800	19.31	20230314	11670	-40.70	20230714	5740	20.56	20221227	0.26	N	083650	500	154 억	264067	N	N	441	N	N
11	20231129	150719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-50	5	-0.72	847665150	121561	127.76	7090	7130	6910	9070	4890	6980	6973.17	0.85	-24826	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2144	-9.43	3.65	12	0.39	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
12	20231129	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-50	5	-0.72	672630550	96311	101.23	7090	7130	6910	9070	4890	6980	6983.94	0.85	-21055	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2144	-9.43	3.65	12	0.31	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
13	20231129	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-20	5	-0.29	289634820	41619	43.74	7090	7090	6910	9070	4890	6980	6959.20	0.85	-16231	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2154	-9.47	3.67	12	0.13	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
14	20231129	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-10	5	-0.14	252422940	36266	38.12	7090	7090	6910	9070	4890	6980	6960.32	0.85	-16105	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2157	-9.48	3.67	12	0.12	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
15	20231129	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-10	5	-0.14	234472180	33688	35.41	7090	7090	6910	9070	4890	6980	6960.11	0.85	-15967	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2157	-9.48	3.67	12	0.11	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
16	20231129	100715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-30	5	-0.43	205187240	29476	30.98	7090	7090	6910	9070	4890	6980	6961.16	0.85	-15058	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2151	-9.46	3.66	12	0.10	-735.00	1898.00	11670	20230714	-40.45	5740	20221227	21.08	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5740	21.08	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
17	20231129	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	0	3	0.00	70541070	10063	10.58	7090	7090	6970	9070	4890	6980	7009.94	0.85	-9210	7113	7046	6993	6926	6873	7020	6900	155	2090	500	4880	10	1	30944375	2160	-9.50	3.68	12	0.03	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.26	N	083650	500	154 억	264067	N	N	0	N	N
18	20231128	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	30	2	0.43	659601820	94221	114.24	7040	7060	6940	9030	4870	6950	7000.62	0.76	29510	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2160	-9.50	3.68	12	0.30	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
19	20231128	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	50	2	0.72	621584750	88784	107.64	7040	7060	6940	9030	4870	6950	7001.09	0.76	30408	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2166	-9.52	3.69	12	0.29	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
20	20231128	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	10	2	0.14	595434620	85038	103.10	7040	7060	6940	9030	4870	6950	7001.98	0.76	29652	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2154	-9.47	3.67	12	0.27	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
21	20231128	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	60	2	0.86	482075630	68830	83.45	7040	7060	6940	9030	4870	6950	7003.86	0.76	27763	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2169	-9.54	3.69	12	0.22	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
22	20231128	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	100	2	1.44	447997600	63985	77.58	7040	7060	6940	9030	4870	6950	7001.60	0.76	27838	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2182	-9.59	3.71	12	0.21	-735.00	1898.00	11670	20230714	-39.59	5740	20221227	22.82	11670	-39.59	20230714	5800	21.55	20230314	11670	-39.59	20230714	5740	22.82	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
23	20231128	110711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	70	2	1.01	293651830	42021	50.95	7040	7040	6940	9030	4870	6950	6988.22	0.76	10712	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2172	-9.55	3.70	12	0.14	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
24	20231128	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	20	2	0.29	131740130	18864	22.87	7040	7040	6940	9030	4870	6950	6983.68	0.76	4	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2157	-9.48	3.67	12	0.06	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
25	20231128	090709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	10	2	0.14	36266080	5202	6.31	7040	7040	6940	9030	4870	6950	6971.56	0.76	-1868	7223	7086	7003	6866	6783	7045	6825	155	2080	500	4860	10	1	30944375	2154	-9.47	3.67	12	0.02	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.26	N	083650	500	154 억	235051	N	N	333	N	N
26	20231127	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-60	5	-0.86	574311760	82263	58.55	6960	7140	6920	9110	4910	7010	6981.41	0.80	-13587	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2151	-9.46	3.66	12	0.27	-735.00	1898.00	11670	20230714	-40.45	5740	20221227	21.08	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5740	21.08	20221227	0.27	N	083650	500	154 억	248630	N	N	333	N	N
27	20231127	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-70	5	-1.00	541072710	77482	55.15	6960	7140	6920	9110	4910	7010	6983.21	0.80	-12623	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2148	-9.44	3.66	12	0.25	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
28	20231127	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-60	5	-0.86	480598850	68775	48.95	6960	7140	6920	9110	4910	7010	6987.99	0.80	-7323	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2151	-9.46	3.66	12	0.22	-735.00	1898.00	11670	20230714	-40.45	5740	20221227	21.08	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5740	21.08	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
29	20231127	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-20	5	-0.29	447861900	64058	45.59	6960	7140	6920	9110	4910	7010	6991.51	0.80	-7007	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2163	-9.51	3.68	12	0.21	-735.00	1898.00	11670	20230714	-40.10	5740	20221227	21.78	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	5740	21.78	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
30	20231127	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-10	5	-0.14	328507180	46871	33.36	6960	7140	6930	9110	4910	7010	7008.75	0.80	-10350	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2166	-9.52	3.69	12	0.15	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
31	20231127	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	80	2	1.14	295303910	42122	29.98	6960	7140	6930	9110	4910	7010	7010.68	0.80	-10715	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2194	-9.65	3.74	12	0.14	-735.00	1898.00	11670	20230714	-39.25	5740	20221227	23.52	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	5740	23.52	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
32	20231127	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	0	3	0.00	136747660	19618	13.96	6960	7020	6930	9110	4910	7010	6970.52	0.80	-7397	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2169	-9.54	3.69	12	0.06	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
33	20231127	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	0	3	0.00	6037260	867	0.62	6960	7010	6960	9110	4910	7010	6963.39	0.80	1	7256	7132	7026	6902	6796	7080	6850	155	2100	500	4900	10	1	30944375	2169	-9.54	3.69	12	0.00	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.27	N	083650	500	154 억	248630	N	N	0	N	N
34	20231124	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	60	2	0.86	986533480	139470	148.87	7020	7150	6920	9030	4870	6950	7073.52	0.76	14275	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2169	-9.54	3.69	12	0.45	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
35	20231124	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	60	2	0.86	951774470	134502	143.57	7020	7150	6920	9030	4870	6950	7076.29	0.76	14951	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2169	-9.54	3.69	12	0.43	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
36	20231124	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	70	2	1.01	926268220	130852	139.67	7020	7150	6920	9030	4870	6950	7078.76	0.76	15207	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2172	-9.55	3.70	12	0.42	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
37	20231124	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	90	2	1.29	847346410	119566	127.63	7020	7150	6920	9030	4870	6950	7086.86	0.76	15639	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2178	-9.58	3.71	12	0.39	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
38	20231124	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	110	2	1.58	791543850	111659	119.19	7020	7150	6920	9030	4870	6950	7088.95	0.76	17356	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2185	-9.61	3.72	12	0.36	-735.00	1898.00	11670	20230714	-39.50	5740	20221227	23.00	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5740	23.00	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
39	20231124	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	110	2	1.58	757996260	106915	114.12	7020	7150	6920	9030	4870	6950	7089.72	0.76	18751	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2185	-9.61	3.72	12	0.35	-735.00	1898.00	11670	20230714	-39.50	5740	20221227	23.00	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5740	23.00	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
40	20231124	100702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	160	2	2.30	598539040	84500	90.20	7020	7140	6920	9030	4870	6950	7083.31	0.76	15159	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2200	-9.67	3.75	12	0.27	-735.00	1898.00	11670	20230714	-39.07	5740	20221227	23.87	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	5740	23.87	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
41	20231124	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	30	2	0.43	18283620	2627	2.80	7020	7020	6940	9030	4870	6950	6959.92	0.76	-1508	7230	7090	7010	6870	6790	7050	6830	155	2080	500	4860	10	1	30944375	2160	-9.50	3.68	12	0.01	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.25	N	083650	500	154 억	234550	N	N	243	N	N
42	20231123	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	20	2	0.29	649081270	92032	115.50	7100	7150	6930	9000	4860	6930	7053.10	0.78	-6724	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2151	-9.46	3.66	12	0.30	-735.00	1898.00	11670	20230714	-40.45	5740	20221227	21.08	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5740	21.08	20221227	0.25	N	083650	500	154 억	241440	N	N	243	N	N
43	20231123	150717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	10	2	0.14	627859710	88977	111.67	7100	7150	6930	9000	4860	6930	7056.43	0.78	-6383	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2148	-9.44	3.66	12	0.29	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
44	20231123	140713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	80	2	1.15	563590980	79728	100.06	7100	7150	6970	9000	4860	6930	7068.92	0.78	-4891	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2169	-9.54	3.69	12	0.26	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
45	20231123	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	110	2	1.59	463862000	65501	82.21	7100	7150	7030	9000	4860	6930	7081.75	0.78	2428	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2178	-9.58	3.71	12	0.21	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
46	20231123	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	110	2	1.59	418466690	59057	74.12	7100	7150	7030	9000	4860	6930	7085.81	0.78	4813	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2178	-9.58	3.71	12	0.19	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
47	20231123	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	130	2	1.88	390543110	55096	69.15	7100	7150	7030	9000	4860	6930	7088.41	0.78	5463	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2185	-9.61	3.72	12	0.18	-735.00	1898.00	11670	20230714	-39.50	5740	20221227	23.00	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5740	23.00	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
48	20231123	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	140	2	2.02	324980350	45792	57.47	7100	7150	7030	9000	4860	6930	7096.88	0.78	5150	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2188	-9.62	3.72	12	0.15	-735.00	1898.00	11670	20230714	-39.42	5740	20221227	23.17	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	5740	23.17	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
49	20231123	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	150	2	2.16	102936430	14522	18.23	7100	7140	7030	9000	4860	6930	7088.31	0.78	4937	7123	7026	6933	6836	6743	6980	6790	155	2070	500	4850	10	1	30944375	2191	-9.63	3.73	12	0.05	-735.00	1898.00	11670	20230714	-39.33	5740	20221227	23.34	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	5740	23.34	20221227	0.25	N	083650	500	154 억	241440	N	N	323	N	N
50	20231122	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-70	5	-1.00	539348630	78013	90.34	7000	7030	6840	9100	4900	7000	6913.55	0.82	-11214	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2144	-9.43	3.65	12	0.25	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.27	N	083650	500	154 억	252484	N	N	323	N	N
51	20231122	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-70	5	-1.00	515334790	74548	86.32	7000	7030	6840	9100	4900	7000	6912.76	0.82	-10395	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2144	-9.43	3.65	12	0.24	-735.00	1898.00	11670	20230714	-40.62	5740	20221227	20.73	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5740	20.73	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
52	20231122	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-60	5	-0.86	479886350	69440	80.41	7000	7030	6840	9100	4900	7000	6910.77	0.82	-9023	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2148	-9.44	3.66	12	0.22	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
53	20231122	130707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-90	5	-1.29	422410430	61126	70.78	7000	7030	6840	9100	4900	7000	6910.45	0.82	-9859	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2138	-9.40	3.64	12	0.20	-735.00	1898.00	11670	20230714	-40.79	5740	20221227	20.38	11670	-40.79	20230714	5800	19.14	20230314	11670	-40.79	20230714	5740	20.38	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
54	20231122	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-30	5	-0.43	386350530	55924	64.76	7000	7030	6840	9100	4900	7000	6908.45	0.82	-8563	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2157	-9.48	3.67	12	0.18	-735.00	1898.00	11670	20230714	-40.27	5740	20221227	21.43	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5740	21.43	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
55	20231122	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-80	5	-1.14	301114890	43592	50.48	7000	7030	6840	9100	4900	7000	6907.52	0.82	-6668	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2141	-9.41	3.65	12	0.14	-735.00	1898.00	11670	20230714	-40.70	5740	20221227	20.56	11670	-40.70	20230714	5800	19.31	20230314	11670	-40.70	20230714	5740	20.56	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
56	20231122	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-140	5	-2.00	249925760	36158	41.87	7000	7030	6840	9100	4900	7000	6911.99	0.82	-6211	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2123	-9.33	3.61	12	0.12	-735.00	1898.00	11670	20230714	-41.22	5740	20221227	19.51	11670	-41.22	20230714	5800	18.28	20230314	11670	-41.22	20230714	5740	19.51	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
57	20231122	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	30	2	0.43	36755830	5252	6.08	7000	7030	6960	9100	4900	7000	6998.44	0.82	-3914	7126	7062	7006	6942	6886	7035	6915	155	2100	500	4900	10	1	30944375	2175	-9.56	3.70	12	0.02	-735.00	1898.00	11670	20230714	-39.76	5740	20221227	22.47	11670	-39.76	20230714	5800	21.21	20230314	11670	-39.76	20230714	5740	22.47	20221227	0.27	N	083650	500	154 억	252484	N	N	16	N	N
58	20231121	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-110	5	-1.55	603468390	86194	100.52	7020	7070	6950	9240	4980	7110	6999.11	0.86	-13921	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2166	-9.52	3.69	12	0.28	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.28	N	083650	500	154 억	266395	N	N	16	N	N
59	20231121	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-100	5	-1.41	564223620	80589	93.99	7020	7070	6950	9240	4980	7110	6998.93	0.86	-10977	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2169	-9.54	3.69	12	0.26	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
60	20231121	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-130	5	-1.83	479191210	68417	79.79	7020	7070	6950	9240	4980	7110	7001.30	0.86	-5398	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2160	-9.50	3.68	12	0.22	-735.00	1898.00	11670	20230714	-40.19	5740	20221227	21.60	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5740	21.60	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
61	20231121	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-110	5	-1.55	379377530	54117	63.11	7020	7070	6950	9240	4980	7110	7007.12	0.86	2023	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2166	-9.52	3.69	12	0.17	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
62	20231121	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	-80	5	-1.13	315277350	44974	52.45	7020	7070	6950	9240	4980	7110	7006.33	0.86	5849	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2175	-9.56	3.70	12	0.15	-735.00	1898.00	11670	20230714	-39.76	5740	20221227	22.47	11670	-39.76	20230714	5800	21.21	20230314	11670	-39.76	20230714	5740	22.47	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
63	20231121	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-90	5	-1.27	298759670	42623	49.71	7020	7070	6950	9240	4980	7110	7005.21	0.86	6191	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2172	-9.55	3.70	12	0.14	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
64	20231121	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	-80	5	-1.13	266181650	37987	44.30	7020	7070	6950	9240	4980	7110	7002.41	0.86	5936	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2175	-9.56	3.70	12	0.12	-735.00	1898.00	11670	20230714	-39.76	5740	20221227	22.47	11670	-39.76	20230714	5800	21.21	20230314	11670	-39.76	20230714	5740	22.47	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
65	20231121	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-150	5	-2.11	199990070	28542	33.29	7020	7030	6950	9240	4980	7110	7000.40	0.86	3652	7316	7212	7086	6982	6856	7265	7035	155	2130	500	4970	10	1	30944375	2154	-9.47	3.67	12	0.09	-735.00	1898.00	11670	20230714	-40.36	5740	20221227	21.25	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5740	21.25	20221227	0.28	N	083650	500	154 억	266395	N	N	0	N	N
66	20231120	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	70	2	0.99	601825330	84850	75.44	6960	7190	6960	9150	4930	7040	7092.77	0.82	11120	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2200	-9.67	3.75	12	0.27	-735.00	1898.00	11670	20230714	-39.07	5740	20221227	23.87	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	5740	23.87	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
67	20231120	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	90	2	1.28	562159770	79284	70.49	6960	7190	6960	9150	4930	7040	7090.46	0.82	10277	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2206	-9.70	3.76	12	0.26	-735.00	1898.00	11670	20230714	-38.90	5740	20221227	24.22	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	5740	24.22	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
68	20231120	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	60	2	0.85	395087020	55865	49.67	6960	7150	6960	9150	4930	7040	7072.17	0.82	3929	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2197	-9.66	3.74	12	0.18	-735.00	1898.00	11670	20230714	-39.16	5740	20221227	23.69	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	5740	23.69	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
69	20231120	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	40	2	0.57	336683370	47636	42.35	6960	7150	6960	9150	4930	7040	7067.83	0.82	5683	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2191	-9.63	3.73	12	0.15	-735.00	1898.00	11670	20230714	-39.33	5740	20221227	23.34	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	5740	23.34	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
70	20231120	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	50	2	0.71	293823870	41587	36.98	6960	7150	6960	9150	4930	7040	7065.28	0.82	5550	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2194	-9.65	3.74	12	0.13	-735.00	1898.00	11670	20230714	-39.25	5740	20221227	23.52	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	5740	23.52	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
71	20231120	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	70	2	0.99	254571500	36057	32.06	6960	7150	6960	9150	4930	7040	7060.25	0.82	6041	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2200	-9.67	3.75	12	0.12	-735.00	1898.00	11670	20230714	-39.07	5740	20221227	23.87	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	5740	23.87	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
72	20231120	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	50	2	0.71	181012560	25685	22.84	6960	7150	6960	9150	4930	7040	7047.40	0.82	6098	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2194	-9.65	3.74	12	0.08	-735.00	1898.00	11670	20230714	-39.25	5740	20221227	23.52	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	5740	23.52	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
73	20231120	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	0	3	0.00	51359550	7348	6.53	6960	7150	6960	9150	4930	7040	6989.60	0.82	2638	7240	7140	7050	6950	6860	7095	6905	155	2110	500	4920	10	1	30944375	2178	-9.58	3.71	12	0.02	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.26	N	083650	500	154 억	255265	N	N	0	N	N
74	20231117	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	-60	5	-0.85	786892020	112014	47.62	7050	7150	6960	9230	4970	7100	7024.94	0.91	-25087	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2178	-9.58	3.71	12	0.36	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
75	20231117	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-80	5	-1.13	736658410	104868	44.59	7050	7150	6960	9230	4970	7100	7024.63	0.91	-23323	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2172	-9.55	3.70	12	0.34	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
76	20231117	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-80	5	-1.13	663888980	94470	40.16	7050	7150	6960	9230	4970	7100	7027.51	0.91	-18864	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2172	-9.55	3.70	12	0.31	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
77	20231117	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-90	5	-1.27	606350530	86234	36.66	7050	7150	6980	9230	4970	7100	7031.46	0.91	-17269	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2169	-9.54	3.69	12	0.28	-735.00	1898.00	11670	20230714	-39.93	5740	20221227	22.13	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	5740	22.13	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
78	20231117	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-80	5	-1.13	536252870	76213	32.40	7050	7150	6980	9230	4970	7100	7036.24	0.91	-14137	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2172	-9.55	3.70	12	0.25	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
79	20231117	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	-60	5	-0.85	453299200	64380	27.37	7050	7150	6980	9230	4970	7100	7040.99	0.91	-14608	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2178	-9.58	3.71	12	0.21	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
80	20231117	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	-70	5	-0.99	379546730	53871	22.90	7050	7150	6980	9230	4970	7100	7045.47	0.91	-10980	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2175	-9.56	3.70	12	0.17	-735.00	1898.00	11670	20230714	-39.76	5740	20221227	22.47	11670	-39.76	20230714	5800	21.21	20230314	11670	-39.76	20230714	5740	22.47	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
81	20231117	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	-60	5	-0.85	43477200	6184	2.63	7050	7090	7010	9230	4970	7100	7030.60	0.91	426	7380	7240	7120	6980	6860	7310	7050	155	2130	500	4970	10	1	30944375	2178	-9.58	3.71	12	0.02	-735.00	1898.00	11670	20230714	-39.67	5740	20221227	22.65	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	5740	22.65	20221227	0.27	N	083650	500	154 억	280352	N	N	0	N	N
82	20231116	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	180	2	2.59	1554995440	218602	63.88	7080	7260	7000	9020	4860	6940	7113.49	0.85	15202	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2203	-9.69	3.75	12	0.71	-735.00	1898.00	11670	20230714	-38.99	5740	20221227	24.04	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5740	24.04	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
83	20231116	150645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	120	2	1.73	1430802530	201091	58.76	7080	7260	7000	9020	4860	6940	7115.34	0.85	11325	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2185	-9.61	3.72	12	0.65	-735.00	1898.00	11670	20230714	-39.50	5740	20221227	23.00	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5740	23.00	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
84	20231116	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	170	2	2.45	1315030090	184702	53.97	7080	7260	7000	9020	4860	6940	7119.90	0.85	8083	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2200	-9.67	3.75	12	0.60	-735.00	1898.00	11670	20230714	-39.07	5740	20221227	23.87	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	5740	23.87	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
85	20231116	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	140	2	2.02	1269812900	178330	52.11	7080	7260	7000	9020	4860	6940	7120.74	0.85	8299	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2191	-9.63	3.73	12	0.58	-735.00	1898.00	11670	20230714	-39.33	5740	20221227	23.34	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	5740	23.34	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
86	20231116	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	130	2	1.87	1166375850	163756	47.85	7080	7260	7000	9020	4860	6940	7122.82	0.85	11916	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2188	-9.62	3.72	12	0.53	-735.00	1898.00	11670	20230714	-39.42	5740	20221227	23.17	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	5740	23.17	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
87	20231116	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	80	2	1.15	1003908870	140630	41.09	7080	7260	7000	9020	4860	6940	7138.88	0.85	-514	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2172	-9.55	3.70	12	0.45	-735.00	1898.00	11670	20230714	-39.85	5740	20221227	22.30	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	5740	22.30	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
88	20231116	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	320	2	4.61	504543950	70568	20.62	7080	7260	7080	9020	4860	6940	7150.23	0.85	9824	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2247	-9.88	3.83	12	0.23	-735.00	1898.00	11670	20230714	-37.79	5740	20221227	26.48	11670	-37.79	20230714	5800	25.17	20230314	11670	-37.79	20230714	5740	26.48	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
89	20231116	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	0	3	0.00	0	0	0.00	0	0	0	9020	4860	6940	0.00	0.85	0	7300	7120	6890	6710	6480	7210	6800	155	2080	500	4850	10	1	30944375	2148	-9.44	3.66	12	0.00	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.30	N	083650	500	154 억	261692	N	N	0	N	N
90	20231115	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	330	2	4.99	2293415450	331528	283.82	6780	7070	6660	8590	4630	6610	6917.70	0.67	55186	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2148	-9.44	3.66	12	1.07	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
91	20231115	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	330	2	4.99	2223105780	321370	275.12	6780	7070	6660	8590	4630	6610	6917.59	0.67	50161	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2148	-9.44	3.66	12	1.04	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
92	20231115	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	280	2	4.24	2089810600	302096	258.62	6780	7070	6660	8590	4630	6610	6917.70	0.67	52127	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2132	-9.37	3.63	12	0.98	-735.00	1898.00	11670	20230714	-40.96	5740	20221227	20.03	11670	-40.96	20230714	5800	18.79	20230314	11670	-40.96	20230714	5740	20.03	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
93	20231115	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	390	2	5.90	1685635040	243376	208.35	6780	7070	6660	8590	4630	6610	6926.05	0.67	26156	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2166	-9.52	3.69	12	0.79	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
94	20231115	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	330	2	4.99	1514263270	218800	187.31	6780	7070	6660	8590	4630	6610	6920.76	0.67	23111	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2148	-9.44	3.66	12	0.71	-735.00	1898.00	11670	20230714	-40.53	5740	20221227	20.91	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	5740	20.91	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
95	20231115	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	390	2	5.90	812179960	118401	101.36	6780	7000	6660	8590	4630	6610	6859.57	0.67	5348	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2166	-9.52	3.69	12	0.38	-735.00	1898.00	11670	20230714	-40.02	5740	20221227	21.95	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5740	21.95	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
96	20231115	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	150	2	2.27	189081790	28073	24.03	6780	6790	6660	8590	4630	6610	6735.36	0.67	783	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2092	-9.20	3.56	12	0.09	-735.00	1898.00	11670	20230714	-42.07	5740	20221227	17.77	11670	-42.07	20230714	5800	16.55	20230314	11670	-42.07	20230714	5740	17.77	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
97	20231115	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	110	2	1.66	25894410	3851	3.30	6780	6780	6680	8590	4630	6610	6724.07	0.67	-301	6790	6700	6550	6460	6310	6745	6505	155	1980	500	4620	10	1	30944375	2079	-9.14	3.54	12	0.01	-735.00	1898.00	11670	20230714	-42.42	5740	20221227	17.07	11670	-42.42	20230714	5800	15.86	20230314	11670	-42.42	20230714	5740	17.07	20221227	0.30	N	083650	500	154 억	206611	N	N	30	N	N
98	20231114	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	210	2	3.28	757524410	116423	30.92	6400	6640	6400	8320	4480	6400	6506.69	0.65	327	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2045	-8.99	3.48	12	0.38	-735.00	1898.00	11670	20230714	-43.36	5740	20221227	15.16	11670	-43.36	20230714	5800	13.97	20230314	11670	-43.36	20230714	5740	15.16	20221227	0.33	N	083650	500	154 억	201509	N	N	30	N	N
99	20231114	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	230	2	3.59	710524870	109313	29.03	6400	6630	6400	8320	4480	6400	6499.96	0.65	1248	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2052	-9.02	3.49	12	0.35	-735.00	1898.00	11670	20230714	-43.19	5740	20221227	15.51	11670	-43.19	20230714	5800	14.31	20230314	11670	-43.19	20230714	5740	15.51	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
100	20231114	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	170	2	2.66	569967130	87982	23.37	6400	6600	6400	8320	4480	6400	6478.27	0.65	-3076	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2033	-8.94	3.46	12	0.28	-735.00	1898.00	11670	20230714	-43.70	5740	20221227	14.46	11670	-43.70	20230714	5800	13.28	20230314	11670	-43.70	20230714	5740	14.46	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
101	20231114	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6520	120	2	1.88	487167450	75292	20.00	6400	6560	6400	8320	4480	6400	6470.42	0.65	-5012	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2018	-8.87	3.44	12	0.24	-735.00	1898.00	11670	20230714	-44.13	5740	20221227	13.59	11670	-44.13	20230714	5800	12.41	20230314	11670	-44.13	20230714	5740	13.59	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
102	20231114	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	70	2	1.09	412469750	63813	16.95	6400	6530	6400	8320	4480	6400	6463.78	0.65	-5856	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2002	-8.80	3.41	12	0.21	-735.00	1898.00	11670	20230714	-44.56	5740	20221227	12.72	11670	-44.56	20230714	5800	11.55	20230314	11670	-44.56	20230714	5740	12.72	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
103	20231114	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	50	2	0.78	344891910	53352	14.17	6400	6530	6400	8320	4480	6400	6464.52	0.65	-5594	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	1996	-8.78	3.40	12	0.17	-735.00	1898.00	11670	20230714	-44.73	5740	20221227	12.37	11670	-44.73	20230714	5800	11.21	20230314	11670	-44.73	20230714	5740	12.37	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
104	20231114	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	100	2	1.56	223803370	34660	9.21	6400	6530	6400	8320	4480	6400	6457.19	0.65	6124	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2011	-8.84	3.42	12	0.11	-735.00	1898.00	11670	20230714	-44.30	5740	20221227	13.24	11670	-44.30	20230714	5800	12.07	20230314	11670	-44.30	20230714	5740	13.24	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
105	20231114	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6490	90	2	1.41	107591320	16753	4.45	6400	6490	6400	8320	4480	6400	6422.28	0.65	3984	7066	6732	6536	6202	6006	6635	6105	155	1920	500	4480	10	1	30944375	2008	-8.83	3.42	12	0.05	-735.00	1898.00	11670	20230714	-44.39	5740	20221227	13.07	11670	-44.39	20230714	5800	11.90	20230314	11670	-44.39	20230714	5740	13.07	20221227	0.33	N	083650	500	154 억	201509	N	N	143	N	N
106	20231113	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6400	-390	5	-5.74	2434702240	374543	463.45	6800	6870	6340	8820	4760	6790	6501.29	0.60	-944	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	1980	-8.71	3.37	12	1.21	-735.00	1898.00	11670	20230714	-45.16	5740	20221227	11.50	11670	-45.16	20230714	5800	10.34	20230314	11670	-45.16	20230714	5740	11.50	20221227	0.33	N	083650	500	154 억	186052	N	N	143	N	N
107	20231113	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	-290	5	-4.27	2331307770	358538	443.64	6800	6870	6340	8820	4760	6790	6502.26	0.60	1881	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	2011	-8.84	3.42	12	1.16	-735.00	1898.00	11670	20230714	-44.30	5740	20221227	13.24	11670	-44.30	20230714	5800	12.07	20230314	11670	-44.30	20230714	5740	13.24	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
108	20231113	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	-340	5	-5.01	1711316060	262029	324.23	6800	6870	6340	8820	4760	6790	6531.02	0.60	-34725	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	1996	-8.78	3.40	12	0.85	-735.00	1898.00	11670	20230714	-44.73	5740	20221227	12.37	11670	-44.73	20230714	5800	11.21	20230314	11670	-44.73	20230714	5740	12.37	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
109	20231113	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6460	-330	5	-4.86	1366768600	209329	259.02	6800	6870	6340	8820	4760	6790	6529.28	0.60	-36210	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	1999	-8.79	3.40	12	0.68	-735.00	1898.00	11670	20230714	-44.64	5740	20221227	12.54	11670	-44.64	20230714	5800	11.38	20230314	11670	-44.64	20230714	5740	12.54	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
110	20231113	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6410	-380	5	-5.60	1011665550	153814	190.32	6800	6870	6410	8820	4760	6790	6577.20	0.60	-38453	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	1984	-8.72	3.38	12	0.50	-735.00	1898.00	11670	20230714	-45.07	5740	20221227	11.67	11670	-45.07	20230714	5800	10.52	20230314	11670	-45.07	20230714	5740	11.67	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
111	20231113	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	-320	5	-4.71	677184180	102062	126.29	6800	6870	6460	8820	4760	6790	6635.03	0.60	-23685	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	2002	-8.80	3.41	12	0.33	-735.00	1898.00	11670	20230714	-44.56	5740	20221227	12.72	11670	-44.56	20230714	5800	11.55	20230314	11670	-44.56	20230714	5740	12.72	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
112	20231113	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-70	5	-1.03	180392140	26713	33.05	6800	6870	6710	8820	4760	6790	6752.97	0.60	-2431	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	2079	-9.14	3.54	12	0.09	-735.00	1898.00	11670	20230714	-42.42	5740	20221227	17.07	11670	-42.42	20230714	5800	15.86	20230314	11670	-42.42	20230714	5740	17.07	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
113	20231113	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	0	3	0.00	13160470	1935	2.39	6800	6870	6790	8820	4760	6790	6801.28	0.60	31	6950	6870	6820	6740	6690	6845	6715	155	2030	500	4750	10	1	30944375	2101	-9.24	3.58	12	0.01	-735.00	1898.00	11670	20230714	-41.82	5740	20221227	18.29	11670	-41.82	20230714	5800	17.07	20230314	11670	-41.82	20230714	5740	18.29	20221227	0.33	N	083650	500	154 억	186052	N	N	133	N	N
114	20231110	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-90	5	-1.31	539369570	79209	73.22	6880	6900	6770	8940	4820	6880	6809.46	0.63	-13447	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2101	-9.24	3.58	12	0.26	-735.00	1898.00	11670	20230714	-41.82	5590	20221108	21.47	11670	-41.82	20230714	5800	17.07	20230314	11670	-41.82	20230714	5740	18.29	20221227	0.33	N	083650	500	154 억	193491	N	N	133	N	N
115	20231110	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-70	5	-1.02	458651730	67337	62.25	6880	6900	6770	8940	4820	6880	6811.29	0.63	-13524	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2107	-9.27	3.59	12	0.22	-735.00	1898.00	11670	20230714	-41.65	5590	20221108	21.82	11670	-41.65	20230714	5800	17.41	20230314	11670	-41.65	20230714	5740	18.64	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
116	20231110	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-70	5	-1.02	397603810	58368	53.96	6880	6900	6770	8940	4820	6880	6812.02	0.63	-12205	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2107	-9.27	3.59	12	0.19	-735.00	1898.00	11670	20230714	-41.65	5590	20221108	21.82	11670	-41.65	20230714	5800	17.41	20230314	11670	-41.65	20230714	5740	18.64	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
117	20231110	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-60	5	-0.87	378015900	55490	51.29	6880	6900	6770	8940	4820	6880	6812.32	0.63	-11088	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2110	-9.28	3.59	12	0.18	-735.00	1898.00	11670	20230714	-41.56	5590	20221108	22.00	11670	-41.56	20230714	5800	17.59	20230314	11670	-41.56	20230714	5740	18.82	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
118	20231110	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-80	5	-1.16	343879040	50478	46.66	6880	6900	6770	8940	4820	6880	6812.45	0.63	-9887	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2104	-9.25	3.58	12	0.16	-735.00	1898.00	11670	20230714	-41.73	5590	20221108	21.65	11670	-41.73	20230714	5800	17.24	20230314	11670	-41.73	20230714	5740	18.47	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
119	20231110	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-70	5	-1.02	303792230	44598	41.23	6880	6900	6770	8940	4820	6880	6811.79	0.63	-8600	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2107	-9.27	3.59	12	0.14	-735.00	1898.00	11670	20230714	-41.65	5590	20221108	21.82	11670	-41.65	20230714	5800	17.41	20230314	11670	-41.65	20230714	5740	18.64	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
120	20231110	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-40	5	-0.58	237596610	34866	32.23	6880	6900	6770	8940	4820	6880	6814.56	0.63	-7767	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2117	-9.31	3.60	12	0.11	-735.00	1898.00	11670	20230714	-41.39	5590	20221108	22.36	11670	-41.39	20230714	5800	17.93	20230314	11670	-41.39	20230714	5740	19.16	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
121	20231110	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-60	5	-0.87	22835890	3339	3.09	6880	6900	6810	8940	4820	6880	6839.14	0.63	-443	7106	6992	6906	6792	6706	6950	6750	155	2060	500	4810	10	1	30944375	2110	-9.28	3.59	12	0.01	-735.00	1898.00	11670	20230714	-41.56	5590	20221108	22.00	11670	-41.56	20230714	5800	17.59	20230314	11670	-41.56	20230714	5740	18.82	20221227	0.33	N	083650	500	154 억	193491	N	N	0	N	N
122	20231109	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-40	5	-0.58	743618670	107897	122.14	6920	7020	6820	8990	4850	6920	6891.93	0.66	-13632	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2129	-9.36	3.62	12	0.35	-735.00	1898.00	11670	20230714	-41.05	5550	20221107	23.96	11670	-41.05	20230714	5800	18.62	20230314	11670	-41.05	20230714	5740	19.86	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
123	20231109	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-50	5	-0.72	719467110	104384	118.16	6920	7020	6820	8990	4850	6920	6892.50	0.66	-13509	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2126	-9.35	3.62	12	0.34	-735.00	1898.00	11670	20230714	-41.13	5550	20221107	23.78	11670	-41.13	20230714	5800	18.45	20230314	11670	-41.13	20230714	5740	19.69	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
124	20231109	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-70	5	-1.01	672627080	97555	110.43	6920	7020	6820	8990	4850	6920	6894.85	0.66	-13181	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2120	-9.32	3.61	12	0.32	-735.00	1898.00	11670	20230714	-41.30	5550	20221107	23.42	11670	-41.30	20230714	5800	18.10	20230314	11670	-41.30	20230714	5740	19.34	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
125	20231109	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-50	5	-0.72	608161450	88163	99.80	6920	7020	6820	8990	4850	6920	6898.15	0.66	-12357	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2126	-9.35	3.62	12	0.28	-735.00	1898.00	11670	20230714	-41.13	5550	20221107	23.78	11670	-41.13	20230714	5800	18.45	20230314	11670	-41.13	20230714	5740	19.69	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
126	20231109	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-50	5	-0.72	565617250	81963	92.78	6920	7020	6820	8990	4850	6920	6900.89	0.66	-11841	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2126	-9.35	3.62	12	0.26	-735.00	1898.00	11670	20230714	-41.13	5550	20221107	23.78	11670	-41.13	20230714	5800	18.45	20230314	11670	-41.13	20230714	5740	19.69	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
127	20231109	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-40	5	-0.58	508864010	73708	83.44	6920	7020	6820	8990	4850	6920	6903.78	0.66	-11575	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2129	-9.36	3.62	12	0.24	-735.00	1898.00	11670	20230714	-41.05	5550	20221107	23.96	11670	-41.05	20230714	5800	18.62	20230314	11670	-41.05	20230714	5740	19.86	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
128	20231109	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-70	5	-1.01	414583490	59959	67.87	6920	7020	6850	8990	4850	6920	6914.45	0.66	-13859	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2120	-9.32	3.61	12	0.19	-735.00	1898.00	11670	20230714	-41.30	5550	20221107	23.42	11670	-41.30	20230714	5800	18.10	20230314	11670	-41.30	20230714	5740	19.34	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
129	20231109	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-30	5	-0.43	169431050	24423	27.65	6920	7020	6890	8990	4850	6920	6937.36	0.66	-10037	7093	7006	6933	6846	6773	6970	6810	155	2070	500	4840	10	1	30944375	2132	-9.37	3.63	12	0.08	-735.00	1898.00	11670	20230714	-40.96	5550	20221107	24.14	11670	-40.96	20230714	5800	18.79	20230314	11670	-40.96	20230714	5740	20.03	20221227	0.36	N	083650	500	154 억	204949	N	N	45	N	N
130	20231108	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-10	5	-0.14	609418800	87702	29.76	6940	7020	6860	9000	4860	6930	6948.75	0.71	-15214	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2141	-9.41	3.65	12	0.28	-735.00	1898.00	11670	20230714	-40.70	5550	20221107	24.68	11670	-40.70	20230714	5800	19.31	20230314	11670	-40.70	20230714	5590	23.79	20221108	0.36	N	083650	500	154 억	220134	N	N	45	N	N
131	20231108	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-30	5	-0.43	584359400	84073	28.53	6940	7020	6860	9000	4860	6930	6950.62	0.71	-14378	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2135	-9.39	3.64	12	0.27	-735.00	1898.00	11670	20230714	-40.87	5550	20221107	24.32	11670	-40.87	20230714	5800	18.97	20230314	11670	-40.87	20230714	5590	23.43	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
132	20231108	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	50	2	0.72	380159200	54521	18.50	6940	7020	6930	9000	4860	6930	6972.71	0.71	-10200	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2160	-9.50	3.68	12	0.18	-735.00	1898.00	11670	20230714	-40.19	5550	20221107	25.77	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5590	24.87	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
133	20231108	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	50	2	0.72	356705910	51157	17.36	6940	7020	6930	9000	4860	6930	6972.77	0.71	-10200	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2160	-9.50	3.68	12	0.17	-735.00	1898.00	11670	20230714	-40.19	5550	20221107	25.77	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5590	24.87	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
134	20231108	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	40	2	0.58	336944580	48321	16.40	6940	7020	6930	9000	4860	6930	6973.05	0.71	-10195	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2157	-9.48	3.67	12	0.16	-735.00	1898.00	11670	20230714	-40.27	5550	20221107	25.59	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5590	24.69	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
135	20231108	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	20	2	0.29	316984370	45457	15.43	6940	7020	6930	9000	4860	6930	6973.28	0.71	-10195	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2151	-9.46	3.66	12	0.15	-735.00	1898.00	11670	20230714	-40.45	5550	20221107	25.23	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5590	24.33	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
136	20231108	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	30	2	0.43	211216650	30239	10.26	6940	7020	6940	9000	4860	6930	6984.91	0.71	-8352	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2154	-9.47	3.67	12	0.10	-735.00	1898.00	11670	20230714	-40.36	5550	20221107	25.41	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5590	24.51	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
137	20231108	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	20	2	0.29	31934720	4576	1.55	6940	6990	6940	9000	4860	6930	6978.74	0.71	-2521	7523	7226	7013	6716	6503	7120	6610	155	2070	500	4850	10	1	30944375	2151	-9.46	3.66	12	0.01	-735.00	1898.00	11670	20230714	-40.45	5550	20221107	25.23	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	5590	24.33	20221108	0.36	N	083650	500	154 억	220134	N	N	90	N	N
138	20231107	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-380	5	-5.20	2034027900	291719	121.88	7310	7310	6800	9500	5120	7310	6972.60	0.85	-40380	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2144	-9.43	3.65	12	0.94	-735.00	1898.00	11670	20230714	-40.62	5270	20221103	31.50	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5550	24.86	20221107	0.35	N	083650	500	154 억	262761	N	N	90	N	N
139	20231107	150616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-380	5	-5.20	1981621730	284162	118.72	7310	7310	6800	9500	5120	7310	6973.54	0.85	-38873	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2144	-9.43	3.65	12	0.92	-735.00	1898.00	11670	20230714	-40.62	5270	20221103	31.50	11670	-40.62	20230714	5800	19.48	20230314	11670	-40.62	20230714	5550	24.86	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
140	20231107	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-420	5	-5.75	1747884110	250211	104.54	7310	7310	6800	9500	5120	7310	6985.61	0.85	-40969	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2132	-9.37	3.63	12	0.81	-735.00	1898.00	11670	20230714	-40.96	5270	20221103	30.74	11670	-40.96	20230714	5800	18.79	20230314	11670	-40.96	20230714	5550	24.14	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
141	20231107	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-410	5	-5.61	1538417440	219812	91.84	7310	7310	6800	9500	5120	7310	6998.76	0.85	-38999	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2135	-9.39	3.64	12	0.71	-735.00	1898.00	11670	20230714	-40.87	5270	20221103	30.93	11670	-40.87	20230714	5800	18.97	20230314	11670	-40.87	20230714	5550	24.32	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
142	20231107	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-420	5	-5.75	1174521660	166811	69.69	7310	7310	6800	9500	5120	7310	7041.00	0.85	-43354	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2132	-9.37	3.63	12	0.54	-735.00	1898.00	11670	20230714	-40.96	5270	20221103	30.74	11670	-40.96	20230714	5800	18.79	20230314	11670	-40.96	20230714	5550	24.14	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
143	20231107	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-320	5	-4.38	769884690	108432	45.30	7310	7310	6800	9500	5120	7310	7100.12	0.85	-28253	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2163	-9.51	3.68	12	0.35	-735.00	1898.00	11670	20230714	-40.10	5270	20221103	32.64	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	5550	25.95	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
144	20231107	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	-230	5	-3.15	491416590	68845	28.76	7310	7310	6800	9500	5120	7310	7137.96	0.85	-7438	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2191	-9.63	3.73	12	0.22	-735.00	1898.00	11670	20230714	-39.33	5270	20221103	34.35	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	5550	27.57	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
145	20231107	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-130	5	-1.78	117481930	16461	6.88	7310	7310	6800	9500	5120	7310	7136.78	0.85	-2280	7483	7396	7223	7136	6963	7440	7180	155	2190	500	5110	10	1	30944375	2222	-9.77	3.78	12	0.05	-735.00	1898.00	11670	20230714	-38.47	5270	20221103	36.24	11670	-38.47	20230714	5800	23.79	20230314	11670	-38.47	20230714	5550	29.37	20221107	0.35	N	083650	500	154 억	262761	N	N	11	N	N
146	20231106	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	160	2	2.24	1716877470	238411	142.77	7200	7310	7050	9290	5010	7150	7201.27	0.72	38700	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2262	-9.95	3.85	12	0.77	-735.00	1898.00	11670	20230714	-37.36	5270	20221103	38.71	11670	-37.36	20230714	5800	26.03	20230314	11670	-37.36	20230714	5550	31.71	20221107	0.34	N	083650	500	154 억	223831	N	N	11	N	N
147	20231106	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	120	2	1.68	1641413880	228070	136.58	7200	7290	7050	9290	5010	7150	7196.97	0.72	37299	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2250	-9.89	3.83	12	0.74	-735.00	1898.00	11670	20230714	-37.70	5270	20221103	37.95	11670	-37.70	20230714	5800	25.34	20230314	11670	-37.70	20230714	5550	30.99	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
148	20231106	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	100	2	1.40	1483829890	206391	123.60	7200	7290	7050	9290	5010	7150	7189.41	0.72	39154	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2243	-9.86	3.82	12	0.67	-735.00	1898.00	11670	20230714	-37.87	5270	20221103	37.57	11670	-37.87	20230714	5800	25.00	20230314	11670	-37.87	20230714	5550	30.63	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
149	20231106	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	130	2	1.82	1343172510	187022	112.00	7200	7290	7050	9290	5010	7150	7181.90	0.72	37928	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2253	-9.90	3.84	12	0.60	-735.00	1898.00	11670	20230714	-37.62	5270	20221103	38.14	11670	-37.62	20230714	5800	25.52	20230314	11670	-37.62	20230714	5550	31.17	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
150	20231106	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	80	2	1.12	1107680200	154496	92.52	7200	7290	7050	9290	5010	7150	7169.64	0.72	26524	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2237	-9.84	3.81	12	0.50	-735.00	1898.00	11670	20230714	-38.05	5270	20221103	37.19	11670	-38.05	20230714	5800	24.66	20230314	11670	-38.05	20230714	5550	30.27	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
151	20231106	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	-10	5	-0.14	923787660	128944	77.22	7200	7290	7050	9290	5010	7150	7164.25	0.72	19889	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2209	-9.71	3.76	12	0.42	-735.00	1898.00	11670	20230714	-38.82	5270	20221103	35.48	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	5550	28.65	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
152	20231106	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	10	2	0.14	774384800	108129	64.75	7200	7290	7050	9290	5010	7150	7161.68	0.72	17431	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2216	-9.74	3.77	12	0.35	-735.00	1898.00	11670	20230714	-38.65	5270	20221103	35.86	11670	-38.65	20230714	5800	23.45	20230314	11670	-38.65	20230714	5550	29.01	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
153	20231106	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	30	2	0.42	131509660	18263	10.94	7200	7290	7160	9290	5010	7150	7200.88	0.72	1185	7283	7216	7133	7066	6983	7250	7100	155	2140	500	5000	10	1	30944375	2222	-9.77	3.78	12	0.06	-735.00	1898.00	11670	20230714	-38.47	5270	20221103	36.24	11670	-38.47	20230714	5800	23.79	20230314	11670	-38.47	20230714	5550	29.37	20221107	0.34	N	083650	500	154 억	223831	N	N	131	N	N
154	20231103	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	50	2	0.70	1188082690	166884	172.23	7130	7200	7050	9230	4970	7100	7119.19	0.64	25071	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2213	-9.73	3.77	12	0.54	-735.00	1898.00	11670	20230714	-38.73	5270	20221103	35.67	11670	-38.73	20230714	5800	23.28	20230314	11670	-38.73	20230714	5270	35.67	20221103	0.35	N	083650	500	154 억	199501	N	N	131	N	N
155	20231103	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	20	2	0.28	1051890810	147882	152.62	7130	7200	7050	9230	4970	7100	7113.04	0.64	26372	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2203	-9.69	3.75	12	0.48	-735.00	1898.00	11670	20230714	-38.99	5270	20221103	35.10	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5270	35.10	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
156	20231103	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	-20	5	-0.28	977486830	137424	141.82	7130	7200	7050	9230	4970	7100	7112.93	0.64	26997	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2191	-9.63	3.73	12	0.44	-735.00	1898.00	11670	20230714	-39.33	5270	20221103	34.35	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	5270	34.35	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
157	20231103	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	0	3	0.00	853288620	119902	123.74	7130	7200	7050	9230	4970	7100	7116.55	0.64	25458	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2197	-9.66	3.74	12	0.39	-735.00	1898.00	11670	20230714	-39.16	5270	20221103	34.72	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	5270	34.72	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
158	20231103	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	10	2	0.14	772408570	108509	111.98	7130	7200	7050	9230	4970	7100	7118.38	0.64	27173	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2200	-9.67	3.75	12	0.35	-735.00	1898.00	11670	20230714	-39.07	5270	20221103	34.91	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	5270	34.91	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
159	20231103	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	40	2	0.56	641339110	90127	93.01	7130	7200	7050	9230	4970	7100	7115.95	0.64	26593	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2209	-9.71	3.76	12	0.29	-735.00	1898.00	11670	20230714	-38.82	5270	20221103	35.48	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	5270	35.48	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
160	20231103	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	40	2	0.56	297320260	41880	43.22	7130	7200	7050	9230	4970	7100	7099.34	0.64	380	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2209	-9.71	3.76	12	0.14	-735.00	1898.00	11670	20230714	-38.82	5270	20221103	35.48	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	5270	35.48	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
161	20231103	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-10	5	-0.14	96843620	13601	14.04	7130	7200	7090	9230	4970	7100	7120.33	0.64	-2665	7200	7150	7090	7040	6980	7175	7065	155	2130	500	4970	10	1	30944375	2194	-9.65	3.74	12	0.04	-735.00	1898.00	11670	20230714	-39.25	5270	20221103	34.54	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	5270	34.54	20221103	0.35	N	083650	500	154 억	199501	N	N	36	N	N
162	20231102	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	140	2	2.01	676589230	95306	94.25	7080	7140	7030	9040	4880	6960	7099.12	0.59	14368	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2197	-9.66	3.74	12	0.31	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	5270	34.72	20221103	0.31	N	083650	500	154 억	183889	N	N	36	N	N
163	20231102	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	160	2	2.30	647028820	91147	90.14	7080	7140	7030	9040	4880	6960	7098.74	0.59	15091	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2203	-9.69	3.75	12	0.29	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5270	35.10	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
164	20231102	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	100	2	1.44	569562010	80204	79.31	7080	7140	7030	9040	4880	6960	7101.42	0.59	16892	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2185	-9.61	3.72	12	0.26	-735.00	1898.00	11670	20230714	-39.50	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	5270	33.97	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
165	20231102	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	160	2	2.30	484062200	68143	67.39	7080	7140	7030	9040	4880	6960	7103.62	0.59	16699	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2203	-9.69	3.75	12	0.22	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5270	35.10	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
166	20231102	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	170	2	2.44	427384500	60187	59.52	7080	7140	7030	9040	4880	6960	7100.94	0.59	16717	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2206	-9.70	3.76	12	0.19	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	5270	35.29	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
167	20231102	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	150	2	2.16	363667360	51240	50.67	7080	7130	7030	9040	4880	6960	7097.33	0.59	16883	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2200	-9.67	3.75	12	0.17	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	5270	34.91	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
168	20231102	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	160	2	2.30	192135630	27103	26.80	7080	7130	7030	9040	4880	6960	7089.09	0.59	7903	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2203	-9.69	3.75	12	0.09	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	5270	35.10	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
169	20231102	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	90	2	1.29	25486720	3610	3.57	7080	7080	7030	9040	4880	6960	7060.03	0.59	1257	7153	7056	6973	6876	6793	7105	6925	155	2080	500	4870	10	1	30944375	2182	-9.59	3.71	12	0.01	-735.00	1898.00	11670	20230714	-39.59	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11670	-39.59	20230714	5270	33.78	20221103	0.31	N	083650	500	154 억	183889	N	N	185	N	N
170	20231101	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	70	2	1.02	706552170	101083	96.00	6890	7070	6890	8950	4830	6890	6989.82	0.58	5801	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2154	-9.47	3.67	12	0.33	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5270	32.07	20221103	0.31	N	083650	500	154 억	177980	N	N	185	N	N
171	20231101	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	70	2	1.02	692917280	99125	94.14	6890	7070	6890	8950	4830	6890	6990.34	0.58	5882	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2154	-9.47	3.67	12	0.32	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5270	32.07	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N
172	20231101	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	80	2	1.16	586405580	83817	79.60	6890	7070	6890	8950	4830	6890	6996.26	0.58	10288	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2157	-9.48	3.67	12	0.27	-735.00	1898.00	11670	20230714	-40.27	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	5270	32.26	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N
173	20231101	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	110	2	1.60	501669720	71712	68.11	6890	7070	6890	8950	4830	6890	6995.62	0.58	10466	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2166	-9.52	3.69	12	0.23	-735.00	1898.00	11670	20230714	-40.02	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	5270	32.83	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N
174	20231101	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	90	2	1.31	417549750	59696	56.69	6890	7070	6890	8950	4830	6890	6994.60	0.58	12351	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2160	-9.50	3.68	12	0.19	-735.00	1898.00	11670	20230714	-40.19	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5270	32.45	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N
175	20231101	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	70	2	1.02	393966420	56316	53.48	6890	7070	6890	8950	4830	6890	6995.64	0.58	13118	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2154	-9.47	3.67	12	0.18	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	5270	32.07	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N
176	20231101	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	160	2	2.32	266239650	38032	36.12	6890	7070	6890	8950	4830	6890	7000.41	0.58	9127	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2182	-9.59	3.71	12	0.12	-735.00	1898.00	11670	20230714	-39.59	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11670	-39.59	20230714	5270	33.78	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N
177	20231101	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	90	2	1.31	39333390	5688	5.40	6890	6990	6890	8950	4830	6890	6915.15	0.58	1950	7210	7050	6930	6770	6650	6990	6710	155	2060	500	4820	10	1	30944375	2160	-9.50	3.68	12	0.02	-735.00	1898.00	11670	20230714	-40.19	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	5270	32.45	20221103	0.31	N	083650	500	154 억	177980	N	N	33	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History