KissMeData/083930/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 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	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	680	2	4.91	4271755140	291002	836.81	13930	15250	13850	18000	9700	13850	14679.73	5.15	29386	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2239	12.37	1.23	12	1.89	1175.00	11768.00	23950	20230704	-39.33	12300	20221228	18.13	23950	-39.33	20230704	12350	17.65	20230105	23950	-39.33	20230704	12300	18.13	20221228	4.84	N	083930	500	79 억	793273	N	N	1	N	N
3	20231130	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14590	740	2	5.34	4151543840	282732	813.03	13930	15250	13850	18000	9700	13850	14683.67	5.15	29150	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2249	12.42	1.24	12	1.83	1175.00	11768.00	23950	20230704	-39.08	12300	20221228	18.62	23950	-39.08	20230704	12350	18.14	20230105	23950	-39.08	20230704	12300	18.62	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
4	20231130	140717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14670	820	2	5.92	3770727220	256510	737.63	13930	15250	13850	18000	9700	13850	14700.12	5.15	28976	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2261	12.49	1.25	12	1.66	1175.00	11768.00	23950	20230704	-38.75	12300	20221228	19.27	23950	-38.75	20230704	12350	18.79	20230105	23950	-38.75	20230704	12300	19.27	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
5	20231130	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14600	750	2	5.42	2618342540	178609	513.61	13930	15250	13850	18000	9700	13850	14659.63	5.15	33633	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2250	12.43	1.24	12	1.16	1175.00	11768.00	23950	20230704	-39.04	12300	20221228	18.70	23950	-39.04	20230704	12350	18.22	20230105	23950	-39.04	20230704	12300	18.70	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
6	20231130	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14740	890	2	6.43	2477175470	168994	485.96	13930	15250	13850	18000	9700	13850	14658.36	5.15	33896	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2272	12.54	1.25	12	1.10	1175.00	11768.00	23950	20230704	-38.46	12300	20221228	19.84	23950	-38.46	20230704	12350	19.35	20230105	23950	-38.46	20230704	12300	19.84	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
7	20231130	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14760	910	2	6.57	2202114380	150359	432.38	13930	15250	13850	18000	9700	13850	14645.71	5.15	36224	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2275	12.56	1.25	12	0.98	1175.00	11768.00	23950	20230704	-38.37	12300	20221228	20.00	23950	-38.37	20230704	12350	19.51	20230105	23950	-38.37	20230704	12300	20.00	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
8	20231130	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14830	980	2	7.08	1826783470	124826	358.95	13930	15250	13850	18000	9700	13850	14634.64	5.15	30061	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2286	12.62	1.26	12	0.81	1175.00	11768.00	23950	20230704	-38.08	12300	20221228	20.57	23950	-38.08	20230704	12350	20.08	20230105	23950	-38.08	20230704	12300	20.57	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
9	20231130	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	440	2	3.18	187591650	13243	38.08	13930	14350	13850	18000	9700	13850	14165.34	5.15	3174	14056	13952	13746	13642	13436	14005	13695	80	4150	500	9970	10	1	15412798	2202	12.16	1.21	12	0.09	1175.00	11768.00	23950	20230704	-40.33	12300	20221228	16.18	23950	-40.33	20230704	12350	15.71	20230105	23950	-40.33	20230704	12300	16.18	20221228	4.84	N	083930	500	79 억	793273	N	N	0	N	N
10	20231129	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	130	2	0.95	463820970	33767	72.20	13750	13850	13540	17830	9610	13720	13735.42	5.14	-816	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2135	11.79	1.18	12	0.22	1175.00	11768.00	23950	20230704	-42.17	12300	20221228	12.60	23950	-42.17	20230704	12350	12.15	20230105	23950	-42.17	20230704	12300	12.60	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
11	20231129	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13810	90	2	0.66	422435320	30777	65.80	13750	13850	13540	17830	9610	13720	13725.68	5.14	-742	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2129	11.75	1.17	12	0.20	1175.00	11768.00	23950	20230704	-42.34	12300	20221228	12.28	23950	-42.34	20230704	12350	11.82	20230105	23950	-42.34	20230704	12300	12.28	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
12	20231129	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13790	70	2	0.51	280748240	20516	43.86	13750	13840	13540	17830	9610	13720	13684.36	5.14	-1043	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2125	11.74	1.17	12	0.13	1175.00	11768.00	23950	20230704	-42.42	12300	20221228	12.11	23950	-42.42	20230704	12350	11.66	20230105	23950	-42.42	20230704	12300	12.11	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
13	20231129	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13790	70	2	0.51	266903190	19511	41.72	13750	13840	13540	17830	9610	13720	13679.63	5.14	-1096	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2125	11.74	1.17	12	0.13	1175.00	11768.00	23950	20230704	-42.42	12300	20221228	12.11	23950	-42.42	20230704	12350	11.66	20230105	23950	-42.42	20230704	12300	12.11	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
14	20231129	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13760	40	2	0.29	250399080	18313	39.15	13750	13840	13540	17830	9610	13720	13673.30	5.14	-1096	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2121	11.71	1.17	12	0.12	1175.00	11768.00	23950	20230704	-42.55	12300	20221228	11.87	23950	-42.55	20230704	12350	11.42	20230105	23950	-42.55	20230704	12300	11.87	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
15	20231129	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	-20	5	-0.15	164463420	12058	25.78	13750	13750	13540	17830	9610	13720	13639.36	5.14	-3619	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2112	11.66	1.16	12	0.08	1175.00	11768.00	23950	20230704	-42.80	12300	20221228	11.38	23950	-42.80	20230704	12350	10.93	20230105	23950	-42.80	20230704	12300	11.38	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
16	20231129	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	-120	5	-0.87	130000470	9541	20.40	13750	13750	13540	17830	9610	13720	13625.46	5.14	-3246	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2096	11.57	1.16	12	0.06	1175.00	11768.00	23950	20230704	-43.22	12300	20221228	10.57	23950	-43.22	20230704	12350	10.12	20230105	23950	-43.22	20230704	12300	10.57	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
17	20231129	090713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13690	-30	5	-0.22	15481030	1128	2.41	13750	13750	13690	17830	9610	13720	13724.32	5.14	-95	14066	13892	13796	13622	13526	13845	13575	80	4110	500	9870	10	1	15412798	2110	11.65	1.16	12	0.01	1175.00	11768.00	23950	20230704	-42.84	12300	20221228	11.30	23950	-42.84	20230704	12350	10.85	20230105	23950	-42.84	20230704	12300	11.30	20221228	4.80	N	083930	500	79 억	792801	N	N	0	N	N
18	20231128	160715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	-90	5	-0.65	640943030	46541	105.32	13800	13970	13700	17950	9670	13810	13771.58	5.16	-8536	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2115	11.68	1.17	12	0.30	1175.00	11768.00	23950	20230704	-42.71	12300	20221228	11.54	23950	-42.71	20230704	12350	11.09	20230105	23950	-42.71	20230704	12300	11.54	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
19	20231128	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	-90	5	-0.65	614454000	44610	100.96	13800	13970	13700	17950	9670	13810	13773.91	5.16	-9031	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2115	11.68	1.17	12	0.29	1175.00	11768.00	23950	20230704	-42.71	12300	20221228	11.54	23950	-42.71	20230704	12350	11.09	20230105	23950	-42.71	20230704	12300	11.54	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
20	20231128	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13740	-70	5	-0.51	534220020	38760	87.72	13800	13970	13700	17950	9670	13810	13782.77	5.16	-10019	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2118	11.69	1.17	12	0.25	1175.00	11768.00	23950	20230704	-42.63	12300	20221228	11.71	23950	-42.63	20230704	12350	11.26	20230105	23950	-42.63	20230704	12300	11.71	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
21	20231128	130710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	-110	5	-0.80	397046260	28758	65.08	13800	13970	13700	17950	9670	13810	13806.46	5.16	-8401	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2112	11.66	1.16	12	0.19	1175.00	11768.00	23950	20230704	-42.80	12300	20221228	11.38	23950	-42.80	20230704	12350	10.93	20230105	23950	-42.80	20230704	12300	11.38	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
22	20231128	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13820	10	2	0.07	275445580	19915	45.07	13800	13970	13730	17950	9670	13810	13831.06	5.16	-6602	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2130	11.76	1.17	12	0.13	1175.00	11768.00	23950	20230704	-42.30	12300	20221228	12.36	23950	-42.30	20230704	12350	11.90	20230105	23950	-42.30	20230704	12300	12.36	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
23	20231128	110712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	120	2	0.87	199474330	14421	32.64	13800	13970	13730	17950	9670	13810	13832.21	5.16	-3881	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2147	11.86	1.18	12	0.09	1175.00	11768.00	23950	20230704	-41.84	12300	20221228	13.25	23950	-41.84	20230704	12350	12.79	20230105	23950	-41.84	20230704	12300	13.25	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
24	20231128	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13740	-70	5	-0.51	125193000	9067	20.52	13800	13960	13730	17950	9670	13810	13807.54	5.16	-2657	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2118	11.69	1.17	12	0.06	1175.00	11768.00	23950	20230704	-42.63	12300	20221228	11.71	23950	-42.63	20230704	12350	11.26	20230105	23950	-42.63	20230704	12300	11.71	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
25	20231128	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13870	60	2	0.43	30149450	2184	4.94	13800	13870	13730	17950	9670	13810	13804.69	5.16	1444	14510	14160	13970	13620	13430	14065	13525	80	4140	500	9940	10	1	15412798	2138	11.80	1.18	12	0.01	1175.00	11768.00	23950	20230704	-42.09	12300	20221228	12.76	23950	-42.09	20230704	12350	12.31	20230105	23950	-42.09	20230704	12300	12.76	20221228	4.85	N	083930	500	79 억	794579	N	N	1	N	N
26	20231127	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13810	-350	5	-2.47	606668850	43536	111.46	14250	14320	13780	18400	9920	14160	13935.64	5.20	-7299	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2129	11.75	1.17	12	0.28	1175.00	11768.00	23950	20230704	-42.34	12300	20221228	12.28	23950	-42.34	20230704	12350	11.82	20230105	23950	-42.34	20230704	12300	12.28	20221228	4.76	N	083930	500	79 억	801179	N	N	1	N	N
27	20231127	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	-310	5	-2.19	559530960	40123	102.72	14250	14320	13790	18400	9920	14160	13945.39	5.20	-7487	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2135	11.79	1.18	12	0.26	1175.00	11768.00	23950	20230704	-42.17	12300	20221228	12.60	23950	-42.17	20230704	12350	12.15	20230105	23950	-42.17	20230704	12300	12.60	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
28	20231127	140715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13880	-280	5	-1.98	432223050	30922	79.17	14250	14320	13860	18400	9920	14160	13977.85	5.20	-6589	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2139	11.81	1.18	12	0.20	1175.00	11768.00	23950	20230704	-42.05	12300	20221228	12.85	23950	-42.05	20230704	12350	12.39	20230105	23950	-42.05	20230704	12300	12.85	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
29	20231127	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	-220	5	-1.55	396560830	28357	72.60	14250	14320	13860	18400	9920	14160	13984.58	5.20	-5188	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2149	11.86	1.18	12	0.18	1175.00	11768.00	23950	20230704	-41.80	12300	20221228	13.33	23950	-41.80	20230704	12350	12.87	20230105	23950	-41.80	20230704	12300	13.33	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
30	20231127	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13970	-190	5	-1.34	355869640	25429	65.10	14250	14320	13860	18400	9920	14160	13994.64	5.20	-4062	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2153	11.89	1.19	12	0.16	1175.00	11768.00	23950	20230704	-41.67	12300	20221228	13.58	23950	-41.67	20230704	12350	13.12	20230105	23950	-41.67	20230704	12300	13.58	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
31	20231127	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-160	5	-1.13	260962640	18617	47.66	14250	14320	13950	18400	9920	14160	14017.44	5.20	-3040	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2158	11.91	1.19	12	0.12	1175.00	11768.00	23950	20230704	-41.54	12300	20221228	13.82	23950	-41.54	20230704	12350	13.36	20230105	23950	-41.54	20230704	12300	13.82	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
32	20231127	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13990	-170	5	-1.20	211516580	15076	38.60	14250	14320	13950	18400	9920	14160	14030.02	5.20	-3201	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2156	11.91	1.19	12	0.10	1175.00	11768.00	23950	20230704	-41.59	12300	20221228	13.74	23950	-41.59	20230704	12350	13.28	20230105	23950	-41.59	20230704	12300	13.74	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
33	20231127	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	0	3	0.00	38811990	2730	6.99	14250	14320	14070	18400	9920	14160	14216.85	5.20	-2026	14433	14296	14213	14076	13993	14255	14035	80	4240	500	10190	10	1	15412798	2182	12.05	1.20	12	0.02	1175.00	11768.00	23950	20230704	-40.88	12300	20221228	15.12	23950	-40.88	20230704	12350	14.66	20230105	23950	-40.88	20230704	12300	15.12	20221228	4.76	N	083930	500	79 억	801179	N	N	0	N	N
34	20231124	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	-40	5	-0.28	516230200	36332	24.88	14300	14350	14130	18460	9940	14200	14208.69	5.21	-2400	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2182	12.05	1.20	12	0.24	1175.00	11768.00	23950	20230704	-40.88	12300	20221228	15.12	23950	-40.88	20230704	12350	14.66	20230105	23950	-40.88	20230704	12300	15.12	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
35	20231124	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	0	3	0.00	495560060	34871	23.88	14300	14350	14130	18460	9940	14200	14211.24	5.21	-1716	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2189	12.09	1.21	12	0.23	1175.00	11768.00	23950	20230704	-40.71	12300	20221228	15.45	23950	-40.71	20230704	12350	14.98	20230105	23950	-40.71	20230704	12300	15.45	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
36	20231124	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-30	5	-0.21	442241780	31102	21.29	14300	14350	14150	18460	9940	14200	14219.08	5.21	-1673	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2184	12.06	1.20	12	0.20	1175.00	11768.00	23950	20230704	-40.84	12300	20221228	15.20	23950	-40.84	20230704	12350	14.74	20230105	23950	-40.84	20230704	12300	15.20	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
37	20231124	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-30	5	-0.21	354115330	24878	17.03	14300	14350	14150	18460	9940	14200	14234.08	5.21	-701	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2184	12.06	1.20	12	0.16	1175.00	11768.00	23950	20230704	-40.84	12300	20221228	15.20	23950	-40.84	20230704	12350	14.74	20230105	23950	-40.84	20230704	12300	15.20	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
38	20231124	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14270	70	2	0.49	307120000	21569	14.77	14300	14350	14150	18460	9940	14200	14238.95	5.21	538	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2199	12.14	1.21	12	0.14	1175.00	11768.00	23950	20230704	-40.42	12300	20221228	16.02	23950	-40.42	20230704	12350	15.55	20230105	23950	-40.42	20230704	12300	16.02	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
39	20231124	110703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	20	2	0.14	246616230	17313	11.85	14300	14350	14150	18460	9940	14200	14244.57	5.21	813	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2192	12.10	1.21	12	0.11	1175.00	11768.00	23950	20230704	-40.63	12300	20221228	15.61	23950	-40.63	20230704	12350	15.14	20230105	23950	-40.63	20230704	12300	15.61	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
40	20231124	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	0	3	0.00	182133570	12801	8.76	14300	14350	14150	18460	9940	14200	14228.07	5.21	-515	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2189	12.09	1.21	12	0.08	1175.00	11768.00	23950	20230704	-40.71	12300	20221228	15.45	23950	-40.71	20230704	12350	14.98	20230105	23950	-40.71	20230704	12300	15.45	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
41	20231124	090703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	20	2	0.14	68323250	4798	3.29	14300	14350	14170	18460	9940	14200	14239.94	5.21	714	14846	14522	14236	13912	13626	14685	14075	80	4260	500	10220	10	1	15412798	2192	12.10	1.21	12	0.03	1175.00	11768.00	23950	20230704	-40.63	12300	20221228	15.61	23950	-40.63	20230704	12350	15.14	20230105	23950	-40.63	20230704	12300	15.61	20221228	4.77	N	083930	500	79 억	803579	N	N	0	N	N
42	20231123	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	140	2	1.00	2021477620	141797	470.37	14000	14560	13950	18270	9850	14060	14256.27	5.39	-27009	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2189	12.09	1.21	12	0.92	1175.00	11768.00	23950	20230704	-40.71	12300	20221228	15.45	23950	-40.71	20230704	12350	14.98	20230105	23950	-40.71	20230704	12300	15.45	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
43	20231123	150718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14410	350	2	2.49	1762994900	123673	410.25	14000	14560	13950	18270	9850	14060	14255.29	5.39	-23824	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2221	12.26	1.22	12	0.80	1175.00	11768.00	23950	20230704	-39.83	12300	20221228	17.15	23950	-39.83	20230704	12350	16.68	20230105	23950	-39.83	20230704	12300	17.15	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
44	20231123	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	10	2	0.07	497627590	35185	116.72	14000	14290	13950	18270	9850	14060	14143.17	5.39	-6915	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2169	11.97	1.20	12	0.23	1175.00	11768.00	23950	20230704	-41.25	12300	20221228	14.39	23950	-41.25	20230704	12350	13.93	20230105	23950	-41.25	20230704	12300	14.39	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
45	20231123	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	0	3	0.00	450727980	31855	105.67	14000	14290	13950	18270	9850	14060	14149.36	5.39	-4617	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2167	11.97	1.19	12	0.21	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
46	20231123	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	30	2	0.21	413962600	29241	97.00	14000	14290	13950	18270	9850	14060	14156.92	5.39	-2485	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2172	11.99	1.20	12	0.19	1175.00	11768.00	23950	20230704	-41.17	12300	20221228	14.55	23950	-41.17	20230704	12350	14.09	20230105	23950	-41.17	20230704	12300	14.55	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
47	20231123	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	100	2	0.71	360694040	25472	84.50	14000	14290	13950	18270	9850	14060	14160.41	5.39	-947	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2182	12.05	1.20	12	0.17	1175.00	11768.00	23950	20230704	-40.88	12300	20221228	15.12	23950	-40.88	20230704	12350	14.66	20230105	23950	-40.88	20230704	12300	15.12	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
48	20231123	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	100	2	0.71	168739030	11967	39.70	14000	14200	13950	18270	9850	14060	14100.36	5.39	158	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2182	12.05	1.20	12	0.08	1175.00	11768.00	23950	20230704	-40.88	12300	20221228	15.12	23950	-40.88	20230704	12350	14.66	20230105	23950	-40.88	20230704	12300	15.12	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
49	20231123	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	0	3	0.00	24928380	1781	5.91	14000	14060	13950	18270	9850	14060	13996.84	5.39	-869	14220	14140	13980	13900	13740	14180	13940	80	4210	500	10120	10	1	15412798	2167	11.97	1.19	12	0.01	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.77	N	083930	500	79 억	831201	N	N	0	N	N
50	20231122	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	40	2	0.29	418067920	29996	94.27	14020	14060	13820	18220	9820	14020	13937.44	5.43	-5841	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2167	11.97	1.19	12	0.19	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
51	20231122	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14010	-10	5	-0.07	397682560	28544	89.70	14020	14060	13820	18220	9820	14020	13932.26	5.43	-5753	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2159	11.92	1.19	12	0.19	1175.00	11768.00	23950	20230704	-41.50	12300	20221228	13.90	23950	-41.50	20230704	12350	13.44	20230105	23950	-41.50	20230704	12300	13.90	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
52	20231122	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	40	2	0.29	352755760	25338	79.63	14020	14060	13820	18220	9820	14020	13922.00	5.43	-4942	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2167	11.97	1.19	12	0.16	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
53	20231122	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	-90	5	-0.64	304402340	21884	68.77	14020	14040	13820	18220	9820	14020	13909.81	5.43	-4291	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2147	11.86	1.18	12	0.14	1175.00	11768.00	23950	20230704	-41.84	12300	20221228	13.25	23950	-41.84	20230704	12350	12.79	20230105	23950	-41.84	20230704	12300	13.25	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
54	20231122	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	-130	5	-0.93	258290030	18566	58.35	14020	14040	13820	18220	9820	14020	13911.99	5.43	-3969	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2141	11.82	1.18	12	0.12	1175.00	11768.00	23950	20230704	-42.00	12300	20221228	12.93	23950	-42.00	20230704	12350	12.47	20230105	23950	-42.00	20230704	12300	12.93	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
55	20231122	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13920	-100	5	-0.71	219858830	15798	49.65	14020	14040	13820	18220	9820	14020	13916.88	5.43	-2848	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2145	11.85	1.18	12	0.10	1175.00	11768.00	23950	20230704	-41.88	12300	20221228	13.17	23950	-41.88	20230704	12350	12.71	20230105	23950	-41.88	20230704	12300	13.17	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
56	20231122	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	0	3	0.00	173188280	12437	39.09	14020	14040	13820	18220	9820	14020	13925.25	5.43	-3505	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2161	11.93	1.19	12	0.08	1175.00	11768.00	23950	20230704	-41.46	12300	20221228	13.98	23950	-41.46	20230704	12350	13.52	20230105	23950	-41.46	20230704	12300	13.98	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
57	20231122	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-20	5	-0.14	6475300	464	1.46	14020	14020	13890	18220	9820	14020	13955.39	5.43	-241	14273	14146	14063	13936	13853	14105	13895	80	4200	500	10090	10	1	15412798	2158	11.91	1.19	12	0.00	1175.00	11768.00	23950	20230704	-41.54	12300	20221228	13.82	23950	-41.54	20230704	12350	13.36	20230105	23950	-41.54	20230704	12300	13.82	20221228	4.86	N	083930	500	79 억	837042	N	N	0	N	N
58	20231121	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	0	3	0.00	443996880	31613	42.29	14050	14190	13980	18220	9820	14020	14044.86	5.47	-5923	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2161	11.93	1.19	12	0.21	1175.00	11768.00	23950	20230704	-41.46	12300	20221228	13.98	23950	-41.46	20230704	12350	13.52	20230105	23950	-41.46	20230704	12300	13.98	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
59	20231121	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14010	-10	5	-0.07	399381310	28431	38.04	14050	14190	13980	18220	9820	14020	14047.39	5.47	-5811	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2159	11.92	1.19	12	0.18	1175.00	11768.00	23950	20230704	-41.50	12300	20221228	13.90	23950	-41.50	20230704	12350	13.44	20230105	23950	-41.50	20230704	12300	13.90	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
60	20231121	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	40	2	0.29	323916120	23047	30.83	14050	14190	13980	18220	9820	14020	14054.59	5.47	-2527	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2167	11.97	1.19	12	0.15	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
61	20231121	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	0	3	0.00	258572160	18384	24.60	14050	14190	13980	18220	9820	14020	14065.07	5.47	-2523	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2161	11.93	1.19	12	0.12	1175.00	11768.00	23950	20230704	-41.46	12300	20221228	13.98	23950	-41.46	20230704	12350	13.52	20230105	23950	-41.46	20230704	12300	13.98	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
62	20231121	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	70	2	0.50	200763270	14273	19.10	14050	14190	13980	18220	9820	14020	14065.95	5.47	-1686	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2172	11.99	1.20	12	0.09	1175.00	11768.00	23950	20230704	-41.17	12300	20221228	14.55	23950	-41.17	20230704	12350	14.09	20230105	23950	-41.17	20230704	12300	14.55	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
63	20231121	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14130	110	2	0.78	182209090	12956	17.33	14050	14190	13980	18220	9820	14020	14063.68	5.47	-1162	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2178	12.03	1.20	12	0.08	1175.00	11768.00	23950	20230704	-41.00	12300	20221228	14.88	23950	-41.00	20230704	12350	14.41	20230105	23950	-41.00	20230704	12300	14.88	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
64	20231121	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	40	2	0.29	139263870	9911	13.26	14050	14190	13980	18220	9820	14020	14051.44	5.47	-2097	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2167	11.97	1.19	12	0.06	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
65	20231121	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	100	2	0.71	19614940	1386	1.85	14050	14170	14050	18220	9820	14020	14152.19	5.47	-585	14633	14326	13843	13536	13053	14480	13690	80	4200	500	10090	10	1	15412798	2176	12.02	1.20	12	0.01	1175.00	11768.00	23950	20230704	-41.04	12300	20221228	14.80	23950	-41.04	20230704	12350	14.33	20230105	23950	-41.04	20230704	12300	14.80	20221228	4.79	N	083930	500	79 억	842940	N	N	0	N	N
66	20231120	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14020	620	2	4.63	1037533460	74744	36.29	13440	14150	13360	17420	9380	13400	13880.99	5.24	36129	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2161	11.93	1.19	12	0.48	1175.00	11768.00	23950	20230704	-41.46	12300	20221228	13.98	23950	-41.46	20230704	12350	13.52	20230105	23950	-41.46	20230704	12300	13.98	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
67	20231120	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14030	630	2	4.70	1001641610	72188	35.05	13440	14150	13360	17420	9380	13400	13875.46	5.24	34833	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2162	11.94	1.19	12	0.47	1175.00	11768.00	23950	20230704	-41.42	12300	20221228	14.07	23950	-41.42	20230704	12350	13.60	20230105	23950	-41.42	20230704	12300	14.07	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
68	20231120	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14050	650	2	4.85	923286130	66611	32.34	13440	14150	13360	17420	9380	13400	13860.87	5.24	32287	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2165	11.96	1.19	12	0.43	1175.00	11768.00	23950	20230704	-41.34	12300	20221228	14.23	23950	-41.34	20230704	12350	13.77	20230105	23950	-41.34	20230704	12300	14.23	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
69	20231120	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13970	570	2	4.25	756831610	54783	26.60	13440	14060	13360	17420	9380	13400	13815.08	5.24	25929	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2153	11.89	1.19	12	0.36	1175.00	11768.00	23950	20230704	-41.67	12300	20221228	13.58	23950	-41.67	20230704	12350	13.12	20230105	23950	-41.67	20230704	12300	13.58	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
70	20231120	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	540	2	4.03	594127270	43159	20.95	13440	14000	13360	17420	9380	13400	13766.01	5.24	23489	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2149	11.86	1.18	12	0.28	1175.00	11768.00	23950	20230704	-41.80	12300	20221228	13.33	23950	-41.80	20230704	12350	12.87	20230105	23950	-41.80	20230704	12300	13.33	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
71	20231120	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13850	450	2	3.36	559865820	40690	19.75	13440	14000	13360	17420	9380	13400	13759.30	5.24	23020	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2135	11.79	1.18	12	0.26	1175.00	11768.00	23950	20230704	-42.17	12300	20221228	12.60	23950	-42.17	20230704	12350	12.15	20230105	23950	-42.17	20230704	12300	12.60	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
72	20231120	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	370	2	2.76	346435850	25330	12.30	13440	13850	13360	17420	9380	13400	13676.90	5.24	12857	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2122	11.72	1.17	12	0.16	1175.00	11768.00	23950	20230704	-42.51	12300	20221228	11.95	23950	-42.51	20230704	12350	11.50	20230105	23950	-42.51	20230704	12300	11.95	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
73	20231120	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13530	130	2	0.97	42788910	3177	1.54	13440	13700	13360	17420	9380	13400	13468.34	5.24	-2233	15106	14252	13776	12922	12446	14015	12685	80	4020	500	9640	10	1	15412798	2085	11.51	1.15	12	0.02	1175.00	11768.00	23950	20230704	-43.51	12300	20221228	10.00	23950	-43.51	20230704	12350	9.55	20230105	23950	-43.51	20230704	12300	10.00	20221228	4.80	N	083930	500	79 억	807147	N	N	0	N	N
74	20231117	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13400	-1100	5	-7.59	2792667070	204977	540.95	14630	14630	13300	18850	10150	14500	13624.90	5.33	-13813	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2065	11.40	1.14	12	1.33	1175.00	11768.00	23950	20230704	-44.05	12300	20221228	8.94	23950	-44.05	20230704	12350	8.50	20230105	23950	-44.05	20230704	12300	8.94	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
75	20231117	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13360	-1140	5	-7.86	2528060980	185162	488.66	14630	14630	13300	18850	10150	14500	13653.24	5.33	-20419	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2059	11.37	1.14	12	1.20	1175.00	11768.00	23950	20230704	-44.22	12300	20221228	8.62	23950	-44.22	20230704	12350	8.18	20230105	23950	-44.22	20230704	12300	8.62	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
76	20231117	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	-700	5	-4.83	932281430	66245	174.83	14630	14630	13800	18850	10150	14500	14073.23	5.33	-35693	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2127	11.74	1.17	12	0.43	1175.00	11768.00	23950	20230704	-42.38	12300	20221228	12.20	23950	-42.38	20230704	12350	11.74	20230105	23950	-42.38	20230704	12300	12.20	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
77	20231117	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14180	-320	5	-2.21	392422650	27583	72.79	14630	14630	14090	18850	10150	14500	14226.97	5.33	-19375	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2186	12.07	1.20	12	0.18	1175.00	11768.00	23950	20230704	-40.79	12300	20221228	15.28	23950	-40.79	20230704	12350	14.82	20230105	23950	-40.79	20230704	12300	15.28	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
78	20231117	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	-300	5	-2.07	377251140	26512	69.97	14630	14630	14090	18850	10150	14500	14229.45	5.33	-18610	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2189	12.09	1.21	12	0.17	1175.00	11768.00	23950	20230704	-40.71	12300	20221228	15.45	23950	-40.71	20230704	12350	14.98	20230105	23950	-40.71	20230704	12300	15.45	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
79	20231117	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	-340	5	-2.34	338130270	23745	62.66	14630	14630	14100	18850	10150	14500	14240.06	5.33	-16479	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2182	12.05	1.20	12	0.15	1175.00	11768.00	23950	20230704	-40.88	12300	20221228	15.12	23950	-40.88	20230704	12350	14.66	20230105	23950	-40.88	20230704	12300	15.12	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
80	20231117	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	-200	5	-1.38	118262110	8248	21.77	14630	14630	14220	18850	10150	14500	14338.28	5.33	-5669	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2204	12.17	1.22	12	0.05	1175.00	11768.00	23950	20230704	-40.29	12300	20221228	16.26	23950	-40.29	20230704	12350	15.79	20230105	23950	-40.29	20230704	12300	16.26	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
81	20231117	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	-200	5	-1.38	38933640	2693	7.11	14630	14630	14300	18850	10150	14500	14457.35	5.33	-2530	14833	14666	14463	14296	14093	14565	14195	80	4350	500	10440	10	1	15412798	2204	12.17	1.22	12	0.02	1175.00	11768.00	23950	20230704	-40.29	12300	20221228	16.26	23950	-40.29	20230704	12350	15.79	20230105	23950	-40.29	20230704	12300	16.26	20221228	4.89	N	083930	500	79 억	820957	N	N	0	N	N
82	20231116	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14480	-60	5	-0.41	522926800	36254	40.62	14630	14630	14260	18900	10180	14540	14423.98	5.34	-3028	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2232	12.32	1.23	12	0.24	1175.00	11768.00	23950	20230704	-39.54	12300	20221228	17.72	23950	-39.54	20230704	12350	17.25	20230105	23950	-39.54	20230704	12300	17.72	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
83	20231116	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14410	-130	5	-0.89	427492440	29653	33.22	14630	14630	14260	18900	10180	14540	14416.50	5.34	-3345	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2221	12.26	1.22	12	0.19	1175.00	11768.00	23950	20230704	-39.83	12300	20221228	17.15	23950	-39.83	20230704	12350	16.68	20230105	23950	-39.83	20230704	12300	17.15	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
84	20231116	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14390	-150	5	-1.03	281641080	19505	21.85	14630	14630	14260	18900	10180	14540	14439.43	5.34	-4644	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2218	12.25	1.22	12	0.13	1175.00	11768.00	23950	20230704	-39.92	12300	20221228	16.99	23950	-39.92	20230704	12350	16.52	20230105	23950	-39.92	20230704	12300	16.99	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
85	20231116	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14440	-100	5	-0.69	189130910	13118	14.70	14630	14630	14260	18900	10180	14540	14417.66	5.34	-3481	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2226	12.29	1.23	12	0.09	1175.00	11768.00	23950	20230704	-39.71	12300	20221228	17.40	23950	-39.71	20230704	12350	16.92	20230105	23950	-39.71	20230704	12300	17.40	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
86	20231116	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	-40	5	-0.28	145197800	10073	11.29	14630	14630	14260	18900	10180	14540	14414.55	5.34	-4687	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2235	12.34	1.23	12	0.07	1175.00	11768.00	23950	20230704	-39.46	12300	20221228	17.89	23950	-39.46	20230704	12350	17.41	20230105	23950	-39.46	20230704	12300	17.89	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
87	20231116	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	-160	5	-1.10	109712100	7619	8.54	14630	14630	14260	18900	10180	14540	14399.80	5.34	-4881	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2216	12.24	1.22	12	0.05	1175.00	11768.00	23950	20230704	-39.96	12300	20221228	16.91	23950	-39.96	20230704	12350	16.44	20230105	23950	-39.96	20230704	12300	16.91	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
88	20231116	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	70	2	0.48	17324140	1193	1.34	14630	14630	14390	18900	10180	14540	14521.49	5.34	-672	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2252	12.43	1.24	12	0.01	1175.00	11768.00	23950	20230704	-39.00	12300	20221228	18.78	23950	-39.00	20230704	12350	18.30	20230105	23950	-39.00	20230704	12300	18.78	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
89	20231116	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14540	0	3	0.00	0	0	0.00	0	0	0	18900	10180	14540	0.00	5.34	0	14906	14722	14446	14262	13986	14815	14355	80	4360	500	10460	10	1	15412798	2241	12.37	1.24	12	0.00	1175.00	11768.00	23950	20230704	-39.29	12300	20221228	18.21	23950	-39.29	20230704	12350	17.73	20230105	23950	-39.29	20230704	12300	18.21	20221228	4.85	N	083930	500	79 억	823733	N	N	0	N	N
90	20231115	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14540	540	2	3.86	1287068980	89231	88.67	14240	14630	14170	18200	9800	14000	14424.01	5.26	32184	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2241	12.37	1.24	12	0.58	1175.00	11768.00	23950	20230704	-39.29	12300	20221228	18.21	23950	-39.29	20230704	12350	17.73	20230105	23950	-39.29	20230704	12300	18.21	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
91	20231115	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14610	610	2	4.36	1245487690	86372	85.83	14240	14630	14170	18200	9800	14000	14420.04	5.26	30964	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2252	12.43	1.24	12	0.56	1175.00	11768.00	23950	20230704	-39.00	12300	20221228	18.78	23950	-39.00	20230704	12350	18.30	20230105	23950	-39.00	20230704	12300	18.78	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
92	20231115	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14580	580	2	4.14	1117209330	77555	77.07	14240	14630	14170	18200	9800	14000	14405.38	5.26	29701	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2247	12.41	1.24	12	0.50	1175.00	11768.00	23950	20230704	-39.12	12300	20221228	18.54	23950	-39.12	20230704	12350	18.06	20230105	23950	-39.12	20230704	12300	18.54	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
93	20231115	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	560	2	4.00	988712020	68750	68.32	14240	14600	14170	18200	9800	14000	14381.27	5.26	27056	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2244	12.39	1.24	12	0.45	1175.00	11768.00	23950	20230704	-39.21	12300	20221228	18.37	23950	-39.21	20230704	12350	17.89	20230105	23950	-39.21	20230704	12300	18.37	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
94	20231115	120658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	430	2	3.07	796242570	55490	55.14	14240	14440	14170	18200	9800	14000	14349.30	5.26	20605	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2224	12.28	1.23	12	0.36	1175.00	11768.00	23950	20230704	-39.75	12300	20221228	17.32	23950	-39.75	20230704	12350	16.84	20230105	23950	-39.75	20230704	12300	17.32	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
95	20231115	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14350	350	2	2.50	609835210	42543	42.28	14240	14420	14170	18200	9800	14000	14334.56	5.26	16365	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2212	12.21	1.22	12	0.28	1175.00	11768.00	23950	20230704	-40.08	12300	20221228	16.67	23950	-40.08	20230704	12350	16.19	20230105	23950	-40.08	20230704	12300	16.67	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
96	20231115	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14330	330	2	2.36	317773250	22183	22.04	14240	14420	14170	18200	9800	14000	14325.08	5.26	8570	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2209	12.20	1.22	12	0.14	1175.00	11768.00	23950	20230704	-40.17	12300	20221228	16.50	23950	-40.17	20230704	12350	16.03	20230105	23950	-40.17	20230704	12300	16.50	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
97	20231115	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	290	2	2.07	49504040	3467	3.45	14240	14400	14170	18200	9800	14000	14278.64	5.26	1929	14506	14252	14116	13862	13726	14185	13795	80	4200	500	10080	10	1	15412798	2202	12.16	1.21	12	0.02	1175.00	11768.00	23950	20230704	-40.33	12300	20221228	16.18	23950	-40.33	20230704	12350	15.71	20230105	23950	-40.33	20230704	12300	16.18	20221228	4.81	N	083930	500	79 억	811388	N	N	2	N	N
98	20231114	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-190	5	-1.34	1415521230	100180	174.94	14190	14370	13980	18440	9940	14190	14130.20	5.36	3991	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2158	11.91	1.19	12	0.65	1175.00	11768.00	23950	20230704	-41.54	12300	20221228	13.82	23950	-41.54	20230704	12350	13.36	20230105	23950	-41.54	20230704	12300	13.82	20221228	4.69	N	083930	500	79 억	825730	N	N	2	N	N
99	20231114	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	-130	5	-0.92	1323935390	93654	163.54	14190	14370	13990	18440	9940	14190	14136.45	5.36	3166	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2167	11.97	1.19	12	0.61	1175.00	11768.00	23950	20230704	-41.29	12300	20221228	14.31	23950	-41.29	20230704	12350	13.85	20230105	23950	-41.29	20230704	12300	14.31	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
100	20231114	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	-70	5	-0.49	940347720	66316	115.80	14190	14370	14050	18440	9940	14190	14179.80	5.36	2610	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2176	12.02	1.20	12	0.43	1175.00	11768.00	23950	20230704	-41.04	12300	20221228	14.80	23950	-41.04	20230704	12350	14.33	20230105	23950	-41.04	20230704	12300	14.80	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
101	20231114	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14210	20	2	0.14	760842410	53616	93.63	14190	14370	14050	18440	9940	14190	14190.59	5.36	1401	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2190	12.09	1.21	12	0.35	1175.00	11768.00	23950	20230704	-40.67	12300	20221228	15.53	23950	-40.67	20230704	12350	15.06	20230105	23950	-40.67	20230704	12300	15.53	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
102	20231114	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	-120	5	-0.85	677324440	47699	83.29	14190	14370	14050	18440	9940	14190	14199.97	5.36	1738	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2169	11.97	1.20	12	0.31	1175.00	11768.00	23950	20230704	-41.25	12300	20221228	14.39	23950	-41.25	20230704	12350	13.93	20230105	23950	-41.25	20230704	12300	14.39	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
103	20231114	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	100	2	0.70	278333860	19488	34.03	14190	14370	14150	18440	9940	14190	14282.32	5.36	8290	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2202	12.16	1.21	12	0.13	1175.00	11768.00	23950	20230704	-40.33	12300	20221228	16.18	23950	-40.33	20230704	12350	15.71	20230105	23950	-40.33	20230704	12300	16.18	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
104	20231114	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14270	80	2	0.56	180677870	12644	22.08	14190	14370	14150	18440	9940	14190	14289.61	5.36	6544	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2199	12.14	1.21	12	0.08	1175.00	11768.00	23950	20230704	-40.42	12300	20221228	16.02	23950	-40.42	20230704	12350	15.55	20230105	23950	-40.42	20230704	12300	16.02	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
105	20231114	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14280	90	2	0.63	20559580	1448	2.53	14190	14280	14150	18440	9940	14190	14198.60	5.36	947	15223	14706	14353	13836	13483	14530	13660	80	4250	500	10210	10	1	15412798	2201	12.15	1.21	12	0.01	1175.00	11768.00	23950	20230704	-40.38	12300	20221228	16.10	23950	-40.38	20230704	12350	15.63	20230105	23950	-40.38	20230704	12300	16.10	20221228	4.69	N	083930	500	79 억	825730	N	N	0	N	N
106	20231113	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14190	-350	5	-2.41	813184800	56841	47.18	14560	14870	14000	18900	10180	14540	14306.37	5.40	-7223	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2187	12.08	1.21	12	0.37	1175.00	11768.00	23950	20230704	-40.75	12300	20221228	15.37	23950	-40.75	20230704	12350	14.90	20230105	23950	-40.75	20230704	12300	15.37	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
107	20231113	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	-390	5	-2.68	789357530	55160	45.79	14560	14870	14000	18900	10180	14540	14310.33	5.40	-6903	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2181	12.04	1.20	12	0.36	1175.00	11768.00	23950	20230704	-40.92	12300	20221228	15.04	23950	-40.92	20230704	12350	14.57	20230105	23950	-40.92	20230704	12300	15.04	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
108	20231113	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	-340	5	-2.34	711891550	49685	41.24	14560	14870	14000	18900	10180	14540	14328.10	5.40	-7167	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2189	12.09	1.21	12	0.32	1175.00	11768.00	23950	20230704	-40.71	12300	20221228	15.45	23950	-40.71	20230704	12350	14.98	20230105	23950	-40.71	20230704	12300	15.45	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
109	20231113	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14250	-290	5	-1.99	677622440	47275	39.24	14560	14870	14000	18900	10180	14540	14333.63	5.40	-7049	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2196	12.13	1.21	12	0.31	1175.00	11768.00	23950	20230704	-40.50	12300	20221228	15.85	23950	-40.50	20230704	12350	15.38	20230105	23950	-40.50	20230704	12300	15.85	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
110	20231113	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14220	-320	5	-2.20	585184870	40779	33.85	14560	14870	14000	18900	10180	14540	14350.15	5.40	-6890	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2192	12.10	1.21	12	0.26	1175.00	11768.00	23950	20230704	-40.63	12300	20221228	15.61	23950	-40.63	20230704	12350	15.14	20230105	23950	-40.63	20230704	12300	15.61	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
111	20231113	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	-370	5	-2.54	526128770	36602	30.38	14560	14870	14000	18900	10180	14540	14374.32	5.40	-8234	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2184	12.06	1.20	12	0.24	1175.00	11768.00	23950	20230704	-40.84	12300	20221228	15.20	23950	-40.84	20230704	12350	14.74	20230105	23950	-40.84	20230704	12300	15.20	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
112	20231113	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14390	-150	5	-1.03	252112050	17372	14.42	14560	14870	14360	18900	10180	14540	14512.55	5.40	-7484	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2218	12.25	1.22	12	0.11	1175.00	11768.00	23950	20230704	-39.92	12300	20221228	16.99	23950	-39.92	20230704	12350	16.52	20230105	23950	-39.92	20230704	12300	16.99	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
113	20231113	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14870	330	2	2.27	28283620	1919	1.59	14560	14870	14560	18900	10180	14540	14738.73	5.40	1245	15086	14812	14546	14272	14006	14680	14140	80	4360	500	10460	10	1	15412798	2292	12.66	1.26	12	0.01	1175.00	11768.00	23950	20230704	-37.91	12300	20221228	20.89	23950	-37.91	20230704	12350	20.40	20230105	23950	-37.91	20230704	12300	20.89	20221228	4.68	N	083930	500	79 억	832954	N	N	0	N	N
114	20231110	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14540	-280	5	-1.89	1737171970	120235	210.63	14820	14820	14280	19260	10380	14820	14448.10	5.44	15308	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2241	12.37	1.24	12	0.78	1175.00	11768.00	23950	20230704	-39.29	12300	20221228	18.21	23950	-39.29	20230704	12350	17.73	20230105	23950	-39.29	20230704	12300	18.21	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
115	20231110	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14460	-360	5	-2.43	1692202180	117134	205.20	14820	14820	14280	19260	10380	14820	14446.72	5.44	14015	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2229	12.31	1.23	12	0.76	1175.00	11768.00	23950	20230704	-39.62	12300	20221228	17.56	23950	-39.62	20230704	12350	17.09	20230105	23950	-39.62	20230704	12300	17.56	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
116	20231110	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	-420	5	-2.83	1238637090	85726	150.18	14820	14820	14280	19260	10380	14820	14448.79	5.44	-4884	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2219	12.26	1.22	12	0.56	1175.00	11768.00	23950	20230704	-39.87	12300	20221228	17.07	23950	-39.87	20230704	12350	16.60	20230105	23950	-39.87	20230704	12300	17.07	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
117	20231110	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	-520	5	-3.51	788740790	54426	95.34	14820	14820	14300	19260	10380	14820	14491.99	5.44	-4111	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2204	12.17	1.22	12	0.35	1175.00	11768.00	23950	20230704	-40.29	12300	20221228	16.26	23950	-40.29	20230704	12350	15.79	20230105	23950	-40.29	20230704	12300	16.26	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
118	20231110	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	-440	5	-2.97	562073670	38634	67.68	14820	14820	14370	19260	10380	14820	14548.68	5.44	1892	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2216	12.24	1.22	12	0.25	1175.00	11768.00	23950	20230704	-39.96	12300	20221228	16.91	23950	-39.96	20230704	12350	16.44	20230105	23950	-39.96	20230704	12300	16.91	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
119	20231110	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14640	-180	5	-1.21	309040690	21156	37.06	14820	14820	14530	19260	10380	14820	14607.71	5.44	2685	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2256	12.46	1.24	12	0.14	1175.00	11768.00	23950	20230704	-38.87	12300	20221228	19.02	23950	-38.87	20230704	12350	18.54	20230105	23950	-38.87	20230704	12300	19.02	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
120	20231110	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-70	5	-0.47	285971040	19581	34.30	14820	14820	14530	19260	10380	14820	14604.52	5.44	3441	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2273	12.55	1.25	12	0.13	1175.00	11768.00	23950	20230704	-38.41	12300	20221228	19.92	23950	-38.41	20230704	12350	19.43	20230105	23950	-38.41	20230704	12300	19.92	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
121	20231110	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14700	-120	5	-0.81	13276520	903	1.58	14820	14820	14610	19260	10380	14820	14702.68	5.44	-219	15453	15136	14913	14596	14373	15025	14485	80	4440	500	10670	10	1	15412798	2266	12.51	1.25	12	0.01	1175.00	11768.00	23950	20230704	-38.62	12300	20221228	19.51	23950	-38.62	20230704	12350	19.03	20230105	23950	-38.62	20230704	12300	19.51	20221228	4.67	N	083930	500	79 억	839072	N	N	1	N	N
122	20231109	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14820	-340	5	-2.24	853400990	56997	226.12	15200	15230	14690	19700	10620	15160	14972.78	5.56	-16851	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2284	12.61	1.26	12	0.37	1175.00	11768.00	23950	20230704	-38.12	12300	20221228	20.49	23950	-38.12	20230704	12350	20.00	20230105	23950	-38.12	20230704	12300	20.49	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
123	20231109	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14790	-370	5	-2.44	804356900	53684	212.97	15200	15230	14690	19700	10620	15160	14983.18	5.56	-16169	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2280	12.59	1.26	12	0.35	1175.00	11768.00	23950	20230704	-38.25	12300	20221228	20.24	23950	-38.25	20230704	12350	19.76	20230105	23950	-38.25	20230704	12300	20.24	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
124	20231109	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14750	-410	5	-2.70	723905010	48258	191.45	15200	15230	14690	19700	10620	15160	15000.73	5.56	-16495	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2273	12.55	1.25	12	0.31	1175.00	11768.00	23950	20230704	-38.41	12300	20221228	19.92	23950	-38.41	20230704	12350	19.43	20230105	23950	-38.41	20230704	12300	19.92	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
125	20231109	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14980	-180	5	-1.19	465708710	30784	122.12	15200	15230	14900	19700	10620	15160	15128.27	5.56	-19337	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2309	12.75	1.27	12	0.20	1175.00	11768.00	23950	20230704	-37.45	12300	20221228	21.79	23950	-37.45	20230704	12350	21.30	20230105	23950	-37.45	20230704	12300	21.79	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
126	20231109	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-160	5	-1.06	443162220	29279	116.15	15200	15230	14900	19700	10620	15160	15135.84	5.56	-18345	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2312	12.77	1.27	12	0.19	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
127	20231109	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	20	2	0.13	316023680	20868	82.79	15200	15230	14900	19700	10620	15160	15143.94	5.56	-12367	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2340	12.92	1.29	12	0.14	1175.00	11768.00	23950	20230704	-36.62	12300	20221228	23.41	23950	-36.62	20230704	12350	22.91	20230105	23950	-36.62	20230704	12300	23.41	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
128	20231109	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15060	-100	5	-0.66	59070360	3918	15.54	15200	15230	14900	19700	10620	15160	15076.66	5.56	-1029	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2321	12.82	1.28	12	0.03	1175.00	11768.00	23950	20230704	-37.12	12300	20221228	22.44	23950	-37.12	20230704	12350	21.94	20230105	23950	-37.12	20230704	12300	22.44	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
129	20231109	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15120	-40	5	-0.26	10152980	670	2.66	15200	15230	15120	19700	10620	15160	15153.70	5.56	-298	15860	15510	15270	14920	14680	15390	14800	80	4540	500	10910	10	1	15412798	2330	12.87	1.28	12	0.00	1175.00	11768.00	23950	20230704	-36.87	12300	20221228	22.93	23950	-36.87	20230704	12350	22.43	20230105	23950	-36.87	20230704	12300	22.93	20221228	4.67	N	083930	500	79 억	856293	N	N	1	N	N
130	20231108	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-140	5	-0.92	384111440	25109	57.36	15360	15620	15030	19890	10710	15300	15297.79	5.60	-4755	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2337	12.90	1.29	12	0.16	1175.00	11768.00	23950	20230704	-36.70	12300	20221228	23.25	23950	-36.70	20230704	12350	22.75	20230105	23950	-36.70	20230704	12300	23.25	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
131	20231108	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	-110	5	-0.72	350832560	22912	52.34	15360	15620	15030	19890	10710	15300	15312.18	5.60	-4572	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2341	12.93	1.29	12	0.15	1175.00	11768.00	23950	20230704	-36.58	12300	20221228	23.50	23950	-36.58	20230704	12350	23.00	20230105	23950	-36.58	20230704	12300	23.50	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
132	20231108	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	0	3	0.00	285617870	18604	42.50	15360	15620	15150	19890	10710	15300	15352.50	5.60	-2808	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2358	13.02	1.30	12	0.12	1175.00	11768.00	23950	20230704	-36.12	12300	20221228	24.39	23950	-36.12	20230704	12350	23.89	20230105	23950	-36.12	20230704	12300	24.39	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
133	20231108	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	0	3	0.00	267237880	17401	39.75	15360	15620	15150	19890	10710	15300	15357.62	5.60	-2264	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2358	13.02	1.30	12	0.11	1175.00	11768.00	23950	20230704	-36.12	12300	20221228	24.39	23950	-36.12	20230704	12350	23.89	20230105	23950	-36.12	20230704	12300	24.39	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
134	20231108	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	10	2	0.07	236470820	15388	35.15	15360	15620	15150	19890	10710	15300	15367.22	5.60	-1845	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2360	13.03	1.30	12	0.10	1175.00	11768.00	23950	20230704	-36.08	12300	20221228	24.47	23950	-36.08	20230704	12350	23.97	20230105	23950	-36.08	20230704	12300	24.47	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
135	20231108	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15350	50	2	0.33	216580800	14090	32.19	15360	15620	15150	19890	10710	15300	15371.24	5.60	-1764	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2366	13.06	1.30	12	0.09	1175.00	11768.00	23950	20230704	-35.91	12300	20221228	24.80	23950	-35.91	20230704	12350	24.29	20230105	23950	-35.91	20230704	12300	24.80	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
136	20231108	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	90	2	0.59	92688510	5985	13.67	15360	15620	15330	19890	10710	15300	15486.80	5.60	-390	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2372	13.10	1.31	12	0.04	1175.00	11768.00	23950	20230704	-35.74	12300	20221228	25.12	23950	-35.74	20230704	12350	24.62	20230105	23950	-35.74	20230704	12300	25.12	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
137	20231108	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15590	290	2	1.90	30926590	1994	4.56	15360	15620	15360	19890	10710	15300	15509.82	5.60	1376	16060	15680	15360	14980	14660	15520	14820	80	4590	500	11010	10	1	15412798	2403	13.27	1.32	12	0.01	1175.00	11768.00	23950	20230704	-34.91	12300	20221228	26.75	23950	-34.91	20230704	12350	26.23	20230105	23950	-34.91	20230704	12300	26.75	20221228	4.66	N	083930	500	79 억	862493	N	N	1	N	N
138	20231107	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15300	-370	5	-2.36	669644620	43769	62.46	15740	15740	15040	20350	10970	15670	15299.52	5.64	-5661	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2358	13.02	1.30	12	0.28	1175.00	11768.00	23950	20230704	-36.12	12300	20221228	24.39	23950	-36.12	20230704	12350	23.89	20230105	23950	-36.12	20230704	12300	24.39	20221228	4.61	N	083930	500	79 억	868667	N	N	1	N	N
139	20231107	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	-300	5	-1.91	627451490	41021	58.54	15740	15740	15040	20350	10970	15670	15295.86	5.64	-6068	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2369	13.08	1.31	12	0.27	1175.00	11768.00	23950	20230704	-35.82	12300	20221228	24.96	23950	-35.82	20230704	12350	24.45	20230105	23950	-35.82	20230704	12300	24.96	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
140	20231107	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	-360	5	-2.30	495821430	32412	46.25	15740	15740	15040	20350	10970	15670	15297.46	5.64	-5506	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2360	13.03	1.30	12	0.21	1175.00	11768.00	23950	20230704	-36.08	12300	20221228	24.47	23950	-36.08	20230704	12350	23.97	20230105	23950	-36.08	20230704	12300	24.47	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
141	20231107	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15230	-440	5	-2.81	450233660	29421	41.99	15740	15740	15040	20350	10970	15670	15303.14	5.64	-5423	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2347	12.96	1.29	12	0.19	1175.00	11768.00	23950	20230704	-36.41	12300	20221228	23.82	23950	-36.41	20230704	12350	23.32	20230105	23950	-36.41	20230704	12300	23.82	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
142	20231107	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15190	-480	5	-3.06	377526340	24613	35.12	15740	15740	15050	20350	10970	15670	15338.49	5.64	-5501	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2341	12.93	1.29	12	0.16	1175.00	11768.00	23950	20230704	-36.58	12300	20221228	23.50	23950	-36.58	20230704	12350	23.00	20230105	23950	-36.58	20230704	12300	23.50	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
143	20231107	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	-380	5	-2.43	228849480	14828	21.16	15740	15740	15270	20350	10970	15670	15433.60	5.64	-2757	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2357	13.01	1.30	12	0.10	1175.00	11768.00	23950	20230704	-36.16	12300	20221228	24.31	23950	-36.16	20230704	12350	23.81	20230105	23950	-36.16	20230704	12300	24.31	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
144	20231107	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15540	-130	5	-0.83	139938790	9034	12.89	15740	15740	15380	20350	10970	15670	15490.24	5.64	304	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2395	13.23	1.32	12	0.06	1175.00	11768.00	23950	20230704	-35.11	12300	20221228	26.34	23950	-35.11	20230704	12350	25.83	20230105	23950	-35.11	20230704	12300	26.34	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
145	20231107	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-120	5	-0.77	16350700	1050	1.50	15740	15740	15390	20350	10970	15670	15572.10	5.64	-583	16090	15880	15540	15330	14990	15985	15435	80	4680	500	11280	10	1	15412798	2397	13.23	1.32	12	0.01	1175.00	11768.00	23950	20230704	-35.07	12300	20221228	26.42	23950	-35.07	20230704	12350	25.91	20230105	23950	-35.07	20230704	12300	26.42	20221228	4.61	N	083930	500	79 억	868667	N	N	2	N	N
146	20231106	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15670	670	2	4.47	1087209810	69877	128.38	15260	15750	15200	19500	10500	15000	15558.69	5.59	6939	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2415	13.34	1.33	12	0.45	1175.00	11768.00	23950	20230704	-34.57	12300	20221228	27.40	23950	-34.57	20230704	12350	26.88	20230105	23950	-34.57	20230704	12300	27.40	20221228	4.68	N	083930	500	79 억	861433	N	N	2	N	N
147	20231106	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15650	650	2	4.33	1038531630	66768	122.67	15260	15750	15200	19500	10500	15000	15554.33	5.59	6893	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2412	13.32	1.33	12	0.43	1175.00	11768.00	23950	20230704	-34.66	12300	20221228	27.24	23950	-34.66	20230704	12350	26.72	20230105	23950	-34.66	20230704	12300	27.24	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
148	20231106	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15620	620	2	4.13	844638480	54375	99.90	15260	15750	15200	19500	10500	15000	15533.58	5.59	6326	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2407	13.29	1.33	12	0.35	1175.00	11768.00	23950	20230704	-34.78	12300	20221228	26.99	23950	-34.78	20230704	12350	26.48	20230105	23950	-34.78	20230704	12300	26.99	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
149	20231106	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15720	720	2	4.80	800602180	51561	94.73	15260	15750	15200	19500	10500	15000	15527.28	5.59	6428	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2423	13.38	1.34	12	0.33	1175.00	11768.00	23950	20230704	-34.36	12300	20221228	27.80	23950	-34.36	20230704	12350	27.29	20230105	23950	-34.36	20230704	12300	27.80	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
150	20231106	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15680	680	2	4.53	740318880	47719	87.67	15260	15750	15200	19500	10500	15000	15514.13	5.59	6742	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2417	13.34	1.33	12	0.31	1175.00	11768.00	23950	20230704	-34.53	12300	20221228	27.48	23950	-34.53	20230704	12350	26.96	20230105	23950	-34.53	20230704	12300	27.48	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
151	20231106	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	690	2	4.60	576619320	37293	68.52	15260	15750	15200	19500	10500	15000	15461.86	5.59	8589	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2418	13.35	1.33	12	0.24	1175.00	11768.00	23950	20230704	-34.49	12300	20221228	27.56	23950	-34.49	20230704	12350	27.04	20230105	23950	-34.49	20230704	12300	27.56	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
152	20231106	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15360	360	2	2.40	260300610	16948	31.14	15260	15450	15200	19500	10500	15000	15358.78	5.59	5878	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2367	13.07	1.31	12	0.11	1175.00	11768.00	23950	20230704	-35.87	12300	20221228	24.88	23950	-35.87	20230704	12350	24.37	20230105	23950	-35.87	20230704	12300	24.88	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
153	20231106	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15370	370	2	2.47	61313550	4008	7.36	15260	15370	15200	19500	10500	15000	15297.79	5.59	1603	15693	15346	14973	14626	14253	15160	14440	80	4500	500	10800	10	1	15412798	2369	13.08	1.31	12	0.03	1175.00	11768.00	23950	20230704	-35.82	12300	20221228	24.96	23950	-35.82	20230704	12350	24.45	20230105	23950	-35.82	20230704	12300	24.96	20221228	4.68	N	083930	500	79 억	861433	N	N	1	N	N
154	20231103	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-40	5	-0.27	813787350	54319	53.61	15100	15320	14600	19550	10530	15040	14981.62	5.66	3223	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2312	12.77	1.27	12	0.35	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	4.71	N	083930	500	79 억	872938	N	N	1	N	N
155	20231103	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-40	5	-0.27	791827810	52859	52.17	15100	15320	14600	19550	10530	15040	14980.00	5.66	3323	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2312	12.77	1.27	12	0.34	1175.00	11768.00	23950	20230704	-37.37	12300	20221228	21.95	23950	-37.37	20230704	12350	21.46	20230105	23950	-37.37	20230704	12300	21.95	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
156	20231103	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15060	20	2	0.13	415232730	27588	27.23	15100	15320	14600	19550	10530	15040	15051.21	5.66	-5026	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2321	12.82	1.28	12	0.18	1175.00	11768.00	23950	20230704	-37.12	12300	20221228	22.44	23950	-37.12	20230704	12350	21.94	20230105	23950	-37.12	20230704	12300	22.44	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
157	20231103	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15080	40	2	0.27	365007820	24243	23.93	15100	15320	14600	19550	10530	15040	15056.21	5.66	-2078	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2324	12.83	1.28	12	0.16	1175.00	11768.00	23950	20230704	-37.04	12300	20221228	22.60	23950	-37.04	20230704	12350	22.11	20230105	23950	-37.04	20230704	12300	22.60	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
158	20231103	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	30	2	0.20	342646480	22758	22.46	15100	15320	14600	19550	10530	15040	15056.09	5.66	-1939	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2323	12.83	1.28	12	0.15	1175.00	11768.00	23950	20230704	-37.08	12300	20221228	22.52	23950	-37.08	20230704	12350	22.02	20230105	23950	-37.08	20230704	12300	22.52	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
159	20231103	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15060	20	2	0.13	275104330	18290	18.05	15100	15320	14600	19550	10530	15040	15041.24	5.66	-4650	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2321	12.82	1.28	12	0.12	1175.00	11768.00	23950	20230704	-37.12	12300	20221228	22.44	23950	-37.12	20230704	12350	21.94	20230105	23950	-37.12	20230704	12300	22.44	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
160	20231103	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14970	-70	5	-0.47	246790900	16405	16.19	15100	15320	14600	19550	10530	15040	15043.64	5.66	-4708	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2307	12.74	1.27	12	0.11	1175.00	11768.00	23950	20230704	-37.49	12300	20221228	21.71	23950	-37.49	20230704	12350	21.21	20230105	23950	-37.49	20230704	12300	21.71	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
161	20231103	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15310	270	2	1.80	27337420	1799	1.78	15100	15320	15100	19550	10530	15040	15195.90	5.66	-344	15940	15490	14940	14490	13940	15715	14715	80	4510	500	10820	10	1	15412798	2360	13.03	1.30	12	0.01	1175.00	11768.00	23950	20230704	-36.08	12300	20221228	24.47	23950	-36.08	20230704	12350	23.97	20230105	23950	-36.08	20230704	12300	24.47	20221228	4.71	N	083930	500	79 억	872938	N	N	0	N	N
162	20231102	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	960	2	6.82	1508378600	101129	230.86	14500	15390	14390	18300	9860	14080	14915.39	5.43	37106	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2318	12.80	1.28	12	0.66	1175.00	11768.00	23950	20230704	-37.20	12300	20221228	22.28	23950	-37.20	20230704	12350	21.78	20230105	23950	-37.20	20230704	12300	22.28	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
163	20231102	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	950	2	6.75	1484197380	99520	227.19	14500	15390	14390	18300	9860	14080	14913.56	5.43	36626	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2317	12.79	1.28	12	0.65	1175.00	11768.00	23950	20230704	-37.24	12300	20221228	22.20	23950	-37.24	20230704	12350	21.70	20230105	23950	-37.24	20230704	12300	22.20	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
164	20231102	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15070	990	2	7.03	1333887580	89459	204.22	14500	15390	14390	18300	9860	14080	14910.60	5.43	34879	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2323	12.83	1.28	12	0.58	1175.00	11768.00	23950	20230704	-37.08	12300	20221228	22.52	23950	-37.08	20230704	12350	22.02	20230105	23950	-37.08	20230704	12300	22.52	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
165	20231102	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	1010	2	7.17	1278003770	85740	195.73	14500	15390	14390	18300	9860	14080	14905.57	5.43	34943	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2326	12.84	1.28	12	0.56	1175.00	11768.00	23950	20230704	-36.99	12300	20221228	22.68	23950	-36.99	20230704	12350	22.19	20230105	23950	-36.99	20230704	12300	22.68	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
166	20231102	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15340	1260	2	8.95	1114996710	74993	171.20	14500	15340	14390	18300	9860	14080	14868.01	5.43	34641	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2364	13.06	1.30	12	0.49	1175.00	11768.00	23950	20230704	-35.95	12300	20221228	24.72	23950	-35.95	20230704	12350	24.21	20230105	23950	-35.95	20230704	12300	24.72	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
167	20231102	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	950	2	6.75	712716770	48515	110.75	14500	15030	14390	18300	9860	14080	14690.65	5.43	25738	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2317	12.79	1.28	12	0.31	1175.00	11768.00	23950	20230704	-37.24	12300	20221228	22.20	23950	-37.24	20230704	12350	21.70	20230105	23950	-37.24	20230704	12300	22.20	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
168	20231102	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14640	560	2	3.98	403699950	27600	63.01	14500	14760	14390	18300	9860	14080	14626.81	5.43	14068	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2256	12.46	1.24	12	0.18	1175.00	11768.00	23950	20230704	-38.87	12300	20221228	19.02	23950	-38.87	20230704	12350	18.54	20230105	23950	-38.87	20230704	12300	19.02	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
169	20231102	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	440	2	3.12	142011990	9777	22.32	14500	14620	14390	18300	9860	14080	14525.11	5.43	4113	14526	14302	14166	13942	13806	14235	13875	80	4220	500	10130	10	1	15412798	2238	12.36	1.23	12	0.06	1175.00	11768.00	23950	20230704	-39.37	12300	20221228	18.05	23950	-39.37	20230704	12350	17.57	20230105	23950	-39.37	20230704	12300	18.05	20221228	4.70	N	083930	500	79 억	836737	N	N	0	N	N
170	20231101	160548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14080	0	3	0.00	601055330	42531	66.08	14090	14390	14030	18300	9860	14080	14132.31	5.42	-134	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2170	11.98	1.20	12	0.28	1175.00	11768.00	23950	20230704	-41.21	12300	20221228	14.47	23950	-41.21	20230704	12350	14.01	20230105	23950	-41.21	20230704	12300	14.47	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
171	20231101	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	10	2	0.07	568527450	40220	62.49	14090	14390	14030	18300	9860	14080	14135.44	5.42	229	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2172	11.99	1.20	12	0.26	1175.00	11768.00	23950	20230704	-41.17	12300	20221228	14.55	23950	-41.17	20230704	12350	14.09	20230105	23950	-41.17	20230704	12300	14.55	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
172	20231101	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14130	50	2	0.36	480842400	33995	52.82	14090	14390	14030	18300	9860	14080	14144.50	5.42	339	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2178	12.03	1.20	12	0.22	1175.00	11768.00	23950	20230704	-41.00	12300	20221228	14.88	23950	-41.00	20230704	12350	14.41	20230105	23950	-41.00	20230704	12300	14.88	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
173	20231101	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14090	10	2	0.07	384643140	27169	42.21	14090	14390	14030	18300	9860	14080	14157.43	5.42	471	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2172	11.99	1.20	12	0.18	1175.00	11768.00	23950	20230704	-41.17	12300	20221228	14.55	23950	-41.17	20230704	12350	14.09	20230105	23950	-41.17	20230704	12300	14.55	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
174	20231101	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	20	2	0.14	339285690	23945	37.20	14090	14390	14030	18300	9860	14080	14169.38	5.42	35	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2173	12.00	1.20	12	0.16	1175.00	11768.00	23950	20230704	-41.13	12300	20221228	14.63	23950	-41.13	20230704	12350	14.17	20230105	23950	-41.13	20230704	12300	14.63	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
175	20231101	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14110	30	2	0.21	256905360	18086	28.10	14090	14390	14050	18300	9860	14080	14204.65	5.42	210	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2175	12.01	1.20	12	0.12	1175.00	11768.00	23950	20230704	-41.09	12300	20221228	14.72	23950	-41.09	20230704	12350	14.25	20230105	23950	-41.09	20230704	12300	14.72	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
176	20231101	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14200	120	2	0.85	152963470	10712	16.64	14090	14390	14090	18300	9860	14080	14279.64	5.42	2760	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2189	12.09	1.21	12	0.07	1175.00	11768.00	23950	20230704	-40.71	12300	20221228	15.45	23950	-40.71	20230704	12350	14.98	20230105	23950	-40.71	20230704	12300	15.45	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N
177	20231101	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14370	290	2	2.06	52790830	3713	5.77	14090	14370	14090	18300	9860	14080	14217.84	5.42	2123	15053	14566	14323	13836	13593	14445	13715	80	4220	500	10130	10	1	15412798	2215	12.23	1.22	12	0.02	1175.00	11768.00	23950	20230704	-40.00	12300	20221228	16.83	23950	-40.00	20230704	12350	16.36	20230105	23950	-40.00	20230704	12300	16.83	20221228	4.78	N	083930	500	79 억	835871	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History