KissMeData/256150/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20231130	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-10	5	-0.14	45103490	6116	91.41	7470	7470	7330	9620	5180	7400	7374.67	0.89	-8	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.07	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
3	20231130	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	38584540	5230	78.16	7470	7470	7350	9620	5180	7400	7377.54	0.89	-2	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.06	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
4	20231130	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	27405430	3711	55.46	7470	7470	7360	9620	5180	7400	7384.92	0.89	-139	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
5	20231130	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-10	5	-0.14	13109360	1772	26.48	7470	7470	7370	9620	5180	7400	7398.06	0.89	-143	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
6	20231130	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-20	5	-0.27	12813760	1732	25.89	7470	7470	7370	9620	5180	7400	7398.24	0.89	-143	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	620	12.24	1.08	12	0.02	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
7	20231130	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	0	3	0.00	8301930	1121	16.75	7470	7470	7370	9620	5180	7400	7405.83	0.89	-146	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	621	12.27	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
8	20231130	101106	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-10	5	-0.14	4956350	668	9.98	7470	7470	7390	9620	5180	7400	7419.69	0.89	-219	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	620	12.26	1.08	12	0.01	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
9	20231130	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	10	2	0.14	1787810	240	3.59	7470	7470	7410	9620	5180	7400	7449.21	0.89	-10	7473	7436	7393	7356	7313	7455	7375	42	2220	500	5180	10	1	8395000	622	12.29	1.08	12	0.00	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.51	N	256150	500	41 억	75068	N	N	N	N
10	20231129	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	10	2	0.14	49313330	6685	90.12	7390	7430	7350	9600	5180	7390	7376.71	0.89	456	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	621	12.27	1.08	12	0.08	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
11	20231129	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	0	3	0.00	47324140	6416	86.49	7390	7430	7350	9600	5180	7390	7375.96	0.89	409	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	620	12.26	1.08	12	0.08	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
12	20231129	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	10	2	0.14	44036860	5971	80.49	7390	7430	7350	9600	5180	7390	7375.12	0.89	385	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	621	12.27	1.08	12	0.07	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
13	20231129	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-10	5	-0.14	29200400	3955	53.32	7390	7430	7360	9600	5180	7390	7383.16	0.89	311	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	620	12.24	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
14	20231129	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7360	-30	5	-0.41	27562000	3733	50.32	7390	7430	7360	9600	5180	7390	7383.34	0.89	261	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	618	12.21	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	9860	-25.35	20230608	6860	7.29	20231024	9860	-25.35	20230608	6860	7.29	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
15	20231129	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	30	2	0.41	22808200	3088	41.63	7390	7430	7360	9600	5180	7390	7386.08	0.89	72	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
16	20231129	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	10	2	0.14	7995180	1081	14.57	7390	7430	7380	9600	5180	7390	7396.10	0.89	-155	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	621	12.27	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
17	20231129	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	10	2	0.14	2373160	321	4.33	7390	7400	7380	9600	5180	7390	7393.02	0.89	-69	7470	7430	7400	7360	7330	7425	7355	42	2210	500	5170	10	1	8395000	621	12.27	1.08	12	0.00	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.50	N	256150	500	41 억	74598	N	N	N	N
18	20231128	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-50	5	-0.67	54838830	7414	103.50	7390	7440	7370	9670	5210	7440	7396.69	0.88	497	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	620	12.26	1.08	12	0.09	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
19	20231128	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-50	5	-0.67	50255040	6794	94.85	7390	7440	7370	9670	5210	7440	7396.97	0.88	298	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	620	12.26	1.08	12	0.08	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
20	20231128	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-60	5	-0.81	42951920	5804	81.03	7390	7440	7380	9670	5210	7440	7400.40	0.88	265	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	620	12.24	1.08	12	0.07	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
21	20231128	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	23542990	3181	44.41	7390	7440	7380	9670	5210	7440	7401.13	0.88	-144	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	621	12.27	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
22	20231128	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-50	5	-0.67	21514920	2907	40.58	7390	7440	7380	9670	5210	7440	7401.07	0.88	-152	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	620	12.26	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
23	20231128	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	-30	5	-0.40	16279350	2200	30.71	7390	7440	7380	9670	5210	7440	7399.70	0.88	-142	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	622	12.29	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
24	20231128	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-40	5	-0.54	4563210	616	8.60	7390	7440	7390	9670	5210	7440	7407.81	0.88	-138	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	621	12.27	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
25	20231128	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	0	3	0.00	1687120	228	3.18	7390	7440	7390	9670	5210	7440	7399.65	0.88	88	7560	7500	7450	7390	7340	7475	7365	42	2230	500	5200	10	1	8395000	625	12.34	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.49	N	256150	500	41 억	74082	N	N	N	N
26	20231127	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-70	5	-0.93	53265030	7163	102.23	7510	7510	7400	9760	5260	7510	7436.10	0.90	-1807	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.09	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
27	20231127	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-70	5	-0.93	44715750	6010	85.77	7510	7510	7410	9760	5260	7510	7440.22	0.90	-1807	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	625	12.34	1.09	12	0.07	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
28	20231127	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7430	-80	5	-1.07	39782440	5346	76.30	7510	7510	7410	9760	5260	7510	7441.53	0.90	-1445	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	624	12.32	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
29	20231127	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-90	5	-1.20	31960690	4296	61.31	7510	7510	7410	9760	5260	7510	7439.64	0.90	-690	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	623	12.31	1.08	12	0.05	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
30	20231127	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-90	5	-1.20	21409420	2874	41.02	7510	7510	7420	9760	5260	7510	7449.35	0.90	-475	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	623	12.31	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
31	20231127	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	-50	5	-0.67	13419560	1799	25.67	7510	7510	7420	9760	5260	7510	7459.46	0.90	-221	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	626	12.37	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
32	20231127	101044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-60	5	-0.80	8346680	1117	15.94	7510	7510	7440	9760	5260	7510	7472.41	0.90	-245	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	625	12.35	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
33	20231127	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-40	5	-0.53	1508310	201	2.87	7510	7510	7470	9760	5260	7510	7504.03	0.90	-3	7550	7530	7490	7470	7430	7540	7480	42	2250	500	5250	10	1	8395000	627	12.39	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.55	N	256150	500	41 억	75889	N	N	N	N
34	20231124	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	-10	5	-0.13	52439070	7007	109.25	7510	7510	7450	9770	5270	7520	7483.81	0.90	545	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	630	12.45	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
35	20231124	151050	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-40	5	-0.53	48372160	6465	100.80	7510	7510	7450	9770	5270	7520	7482.16	0.90	544	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	628	12.40	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
36	20231124	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-40	5	-0.53	35979170	4805	74.91	7510	7510	7460	9770	5270	7520	7487.86	0.90	687	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	628	12.40	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
37	20231124	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-20	5	-0.27	28593510	3819	59.54	7510	7510	7460	9770	5270	7520	7487.17	0.90	415	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	630	12.44	1.10	12	0.05	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
38	20231124	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-40	5	-0.53	26222250	3503	54.61	7510	7510	7460	9770	5270	7520	7485.66	0.90	415	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	628	12.40	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
39	20231124	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-20	5	-0.27	10033750	1342	20.92	7510	7510	7460	9770	5270	7520	7476.71	0.90	89	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	630	12.44	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
40	20231124	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-20	5	-0.27	4722680	632	9.85	7510	7510	7460	9770	5270	7520	7472.59	0.90	71	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	630	12.44	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
41	20231124	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	-10	5	-0.13	225300	30	0.47	7510	7510	7510	9770	5270	7520	7510.00	0.90	-4	7593	7556	7503	7466	7413	7530	7440	42	2250	500	5260	10	1	8395000	630	12.45	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.55	N	256150	500	41 억	75344	N	N	N	N
42	20231123	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-20	5	-0.27	47973050	6414	60.51	7540	7540	7450	9800	5280	7540	7479.43	0.90	-527	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	631	12.47	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
43	20231123	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	-50	5	-0.66	40422970	5410	51.04	7540	7540	7450	9800	5280	7540	7471.90	0.90	-527	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	629	12.42	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
44	20231123	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	-80	5	-1.06	25302710	3382	31.91	7540	7540	7460	9800	5280	7540	7481.58	0.90	-463	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	626	12.37	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
45	20231123	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7460	-80	5	-1.06	22703000	3034	28.62	7540	7540	7460	9800	5280	7540	7482.86	0.90	-363	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	626	12.37	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
46	20231123	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	13533520	1807	17.05	7540	7540	7460	9800	5280	7540	7489.50	0.90	-309	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	630	12.44	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
47	20231123	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	12746010	1702	16.06	7540	7540	7460	9800	5280	7540	7488.84	0.90	-308	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	630	12.44	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
48	20231123	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	7579820	1012	9.55	7540	7540	7460	9800	5280	7540	7489.94	0.90	-153	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	630	12.44	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
49	20231123	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	1843820	246	2.32	7540	7540	7490	9800	5280	7540	7495.20	0.90	-5	7633	7586	7523	7476	7413	7555	7445	42	2260	500	5270	10	1	8395000	630	12.44	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75827	N	N	N	N
50	20231122	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	0	3	0.00	79028040	10564	256.47	7570	7570	7460	9800	5280	7540	7480.88	0.91	-170	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	633	12.50	1.10	12	0.13	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
51	20231122	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	-30	5	-0.40	74639910	9982	242.34	7570	7570	7460	9800	5280	7540	7477.45	0.91	-170	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	630	12.45	1.10	12	0.12	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
52	20231122	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	-10	5	-0.13	51211890	6847	166.23	7570	7570	7460	9800	5280	7540	7479.46	0.91	-129	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	632	12.49	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
53	20231122	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-70	5	-0.93	29794860	3984	96.72	7570	7570	7460	9800	5280	7540	7478.63	0.91	-209	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	627	12.39	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
54	20231122	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-70	5	-0.93	21593430	2887	70.09	7570	7570	7460	9800	5280	7540	7479.54	0.91	-209	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	627	12.39	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
55	20231122	111146	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-60	5	-0.80	18421100	2462	59.77	7570	7570	7460	9800	5280	7540	7482.17	0.91	-179	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	628	12.40	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
56	20231122	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	8650340	1155	28.04	7570	7570	7460	9800	5280	7540	7489.47	0.91	-106	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	630	12.44	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
57	20231122	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	-50	5	-0.66	3204070	427	10.37	7570	7570	7490	9800	5280	7540	7503.68	0.91	-41	7660	7600	7530	7470	7400	7565	7435	42	2260	500	5270	10	1	8395000	629	12.42	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.55	N	256150	500	41 억	75997	N	N	N	N
58	20231121	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-30	5	-0.40	30993940	4118	47.52	7590	7590	7460	9840	5300	7570	7526.45	0.90	42	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	633	12.50	1.10	12	0.05	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
59	20231121	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-30	5	-0.40	27518420	3655	42.18	7590	7590	7460	9840	5300	7570	7528.98	0.90	316	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	633	12.50	1.10	12	0.04	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
60	20231121	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-50	5	-0.66	23929740	3177	36.66	7590	7590	7460	9840	5300	7570	7532.18	0.90	263	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	631	12.47	1.10	12	0.04	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
61	20231121	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	-10	5	-0.13	17029030	2263	26.12	7590	7590	7460	9840	5300	7570	7524.98	0.90	225	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	635	12.54	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	9860	-23.33	20230608	6860	10.20	20231024	9860	-23.33	20230608	6860	10.20	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
62	20231121	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-30	5	-0.40	12125720	1613	18.62	7590	7590	7460	9840	5300	7570	7517.50	0.90	226	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	633	12.50	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
63	20231121	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	-50	5	-0.66	8831180	1174	13.55	7590	7590	7460	9840	5300	7570	7522.30	0.90	-48	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	631	12.47	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
64	20231121	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7510	-60	5	-0.79	7712570	1025	11.83	7590	7590	7460	9840	5300	7570	7524.46	0.90	-47	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	630	12.45	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.83	6860	20231024	9.48	9860	-23.83	20230608	6860	9.48	20231024	9860	-23.83	20230608	6860	9.48	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
65	20231121	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	-10	5	-0.13	280180	37	0.43	7590	7590	7560	9840	5300	7570	7572.43	0.90	-16	7663	7616	7523	7476	7383	7640	7500	42	2270	500	5290	10	1	8395000	635	12.54	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	9860	-23.33	20230608	6860	10.20	20231024	9860	-23.33	20230608	6860	10.20	20231024	1.55	N	256150	500	41 억	75955	N	N	N	N
66	20231120	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7570	0	3	0.00	64894000	8660	224.82	7430	7570	7430	9840	5300	7570	7493.33	0.90	793	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	636	12.55	1.11	12	0.10	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	9860	-23.23	20230608	6860	10.35	20231024	9860	-23.23	20230608	6860	10.35	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
67	20231120	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	-30	5	-0.40	60793270	8117	210.72	7430	7570	7430	9840	5300	7570	7489.62	0.90	774	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	633	12.50	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
68	20231120	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7570	0	3	0.00	55200020	7374	191.43	7430	7570	7430	9840	5300	7570	7485.76	0.90	755	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	636	12.55	1.11	12	0.09	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	9860	-23.23	20230608	6860	10.35	20231024	9860	-23.23	20230608	6860	10.35	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
69	20231120	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	-20	5	-0.26	53868790	7198	186.86	7430	7550	7430	9840	5300	7570	7483.86	0.90	757	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	634	12.52	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
70	20231120	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-70	5	-0.92	46137960	6171	160.20	7430	7510	7430	9840	5300	7570	7476.58	0.90	1053	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	630	12.44	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
71	20231120	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-90	5	-1.19	39484900	5282	137.12	7430	7510	7430	9840	5300	7570	7475.37	0.90	1051	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	628	12.40	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
72	20231120	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	-80	5	-1.06	19503110	2612	67.81	7430	7510	7430	9840	5300	7570	7466.73	0.90	634	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	629	12.42	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
73	20231120	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-70	5	-0.92	6561080	882	22.90	7430	7510	7430	9840	5300	7570	7438.87	0.90	268	7743	7656	7573	7486	7403	7615	7445	42	2270	500	5290	10	1	8395000	630	12.44	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.54	N	256150	500	41 억	75169	N	N	N	N
74	20231117	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7570	10	2	0.13	29013170	3846	102.64	7660	7660	7490	9820	5300	7560	7543.55	0.90	-752	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	636	12.55	1.11	12	0.05	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	9860	-23.23	20230608	6860	10.35	20231024	9860	-23.23	20230608	6860	10.35	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
75	20231117	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	0	3	0.00	28437900	3770	100.61	7660	7660	7490	9820	5300	7560	7543.21	0.90	-752	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	635	12.54	1.10	12	0.04	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	9860	-23.33	20230608	6860	10.20	20231024	9860	-23.33	20230608	6860	10.20	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
76	20231117	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7570	10	2	0.13	23015190	3056	81.56	7660	7660	7490	9820	5300	7560	7531.15	0.90	-309	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	636	12.55	1.11	12	0.04	603.00	6845.00	9860	20230608	-23.23	6860	20231024	10.35	9860	-23.23	20230608	6860	10.35	20231024	9860	-23.23	20230608	6860	10.35	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
77	20231117	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	-70	5	-0.93	19399950	2578	68.80	7660	7660	7490	9820	5300	7560	7525.19	0.90	-57	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	629	12.42	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
78	20231117	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	-30	5	-0.40	9651510	1278	34.11	7660	7660	7490	9820	5300	7560	7552.04	0.90	-77	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	632	12.49	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
79	20231117	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-60	5	-0.79	7758050	1026	27.38	7660	7660	7490	9820	5300	7560	7561.45	0.90	-70	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	630	12.44	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
80	20231117	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	-10	5	-0.13	5972080	788	21.03	7660	7660	7490	9820	5300	7560	7578.78	0.90	-37	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	634	12.52	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
81	20231117	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	-70	5	-0.93	4143210	545	14.54	7660	7660	7490	9820	5300	7560	7602.22	0.90	45	7626	7592	7546	7512	7466	7610	7530	42	2260	500	5290	10	1	8395000	629	12.42	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.55	N	256150	500	41 억	75916	N	N	N	N
82	20231116	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	10	2	0.13	28101700	3728	44.95	7500	7580	7500	9800	5280	7540	7538.01	0.90	132	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	634	12.52	1.10	12	0.04	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
83	20231116	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7580	40	2	0.53	22140330	2939	35.44	7500	7580	7500	9800	5280	7540	7533.29	0.90	331	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	636	12.57	1.11	12	0.04	603.00	6845.00	9860	20230608	-23.12	6860	20231024	10.50	9860	-23.12	20230608	6860	10.50	20231024	9860	-23.12	20230608	6860	10.50	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
84	20231116	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7560	20	2	0.27	15787770	2099	25.31	7500	7560	7500	9800	5280	7540	7521.57	0.90	331	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	635	12.54	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.33	6860	20231024	10.20	9860	-23.33	20230608	6860	10.20	20231024	9860	-23.33	20230608	6860	10.20	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
85	20231116	131016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	10	2	0.13	13606090	1810	21.82	7500	7560	7500	9800	5280	7540	7517.18	0.90	331	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	634	12.52	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
86	20231116	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	10	2	0.13	12028110	1601	19.30	7500	7550	7500	9800	5280	7540	7512.87	0.90	331	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	634	12.52	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
87	20231116	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	-10	5	-0.13	8348650	1113	13.42	7500	7540	7500	9800	5280	7540	7501.03	0.90	334	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	632	12.49	1.10	12	0.01	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
88	20231116	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	-40	5	-0.53	990000	132	1.59	7500	7500	7500	9800	5280	7540	7500.00	0.90	0	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	630	12.44	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
89	20231116	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	0	3	0.00	0	0	0.00	0	0	0	9800	5280	7540	0.00	0.90	0	7693	7616	7473	7396	7253	7655	7435	42	2260	500	5270	10	1	8395000	633	12.50	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.56	N	256150	500	41 억	75784	N	N	N	N
90	20231115	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	190	2	2.59	61984500	8283	328.82	7330	7550	7330	9550	5150	7350	7483.34	0.90	551	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	633	12.50	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
91	20231115	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7530	180	2	2.45	61720940	8248	327.43	7330	7550	7330	9550	5150	7350	7483.14	0.90	551	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	632	12.49	1.10	12	0.10	603.00	6845.00	9860	20230608	-23.63	6860	20231024	9.77	9860	-23.63	20230608	6860	9.77	20231024	9860	-23.63	20230608	6860	9.77	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
92	20231115	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	170	2	2.31	52449810	7015	278.48	7330	7550	7330	9550	5150	7350	7476.81	0.90	280	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	631	12.47	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
93	20231115	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	170	2	2.31	50392240	6742	267.65	7330	7550	7330	9550	5150	7350	7474.38	0.90	280	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	631	12.47	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
94	20231115	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7550	200	2	2.72	48879180	6541	259.67	7330	7550	7330	9550	5150	7350	7472.74	0.90	216	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	634	12.52	1.10	12	0.08	603.00	6845.00	9860	20230608	-23.43	6860	20231024	10.06	9860	-23.43	20230608	6860	10.06	20231024	9860	-23.43	20230608	6860	10.06	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
95	20231115	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	190	2	2.59	42180320	5652	224.37	7330	7550	7330	9550	5150	7350	7462.90	0.90	154	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	633	12.50	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
96	20231115	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	190	2	2.59	37856740	5078	201.59	7330	7550	7330	9550	5150	7350	7455.05	0.90	146	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	633	12.50	1.10	12	0.06	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
97	20231115	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	40	2	0.54	8931280	1214	48.19	7330	7390	7330	9550	5150	7350	7356.90	0.90	183	7423	7386	7323	7286	7223	7405	7305	42	2200	500	5140	10	1	8395000	620	12.26	1.08	12	0.01	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.55	N	256150	500	41 억	75222	N	N	N	N
98	20231114	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7350	50	2	0.68	18324770	2504	49.36	7340	7360	7260	9490	5110	7300	7318.20	0.89	623	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	617	12.19	1.07	12	0.03	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	9860	-25.46	20230608	6860	7.14	20231024	9860	-25.46	20230608	6860	7.14	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
99	20231114	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7340	40	2	0.55	17839670	2438	48.06	7340	7360	7260	9490	5110	7300	7317.34	0.89	623	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	616	12.17	1.07	12	0.03	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	9860	-25.56	20230608	6860	7.00	20231024	9860	-25.56	20230608	6860	7.00	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
100	20231114	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7350	50	2	0.68	9430960	1288	25.39	7340	7360	7260	9490	5110	7300	7322.17	0.89	95	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	617	12.19	1.07	12	0.02	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	9860	-25.46	20230608	6860	7.14	20231024	9860	-25.46	20230608	6860	7.14	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
101	20231114	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7290	-10	5	-0.14	9254750	1264	24.92	7340	7360	7260	9490	5110	7300	7321.80	0.89	77	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	612	12.09	1.07	12	0.02	603.00	6845.00	9860	20230608	-26.06	6860	20231024	6.27	9860	-26.06	20230608	6860	6.27	20231024	9860	-26.06	20230608	6860	6.27	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
102	20231114	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7290	-10	5	-0.14	7883600	1076	21.21	7340	7360	7260	9490	5110	7300	7326.77	0.89	57	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	612	12.09	1.07	12	0.01	603.00	6845.00	9860	20230608	-26.06	6860	20231024	6.27	9860	-26.06	20230608	6860	6.27	20231024	9860	-26.06	20230608	6860	6.27	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
103	20231114	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7340	40	2	0.55	5059760	691	13.62	7340	7360	7260	9490	5110	7300	7322.37	0.89	60	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	616	12.17	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.56	6860	20231024	7.00	9860	-25.56	20230608	6860	7.00	20231024	9860	-25.56	20230608	6860	7.00	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
104	20231114	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7350	50	2	0.68	3629960	496	9.78	7340	7360	7260	9490	5110	7300	7318.47	0.89	60	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	617	12.19	1.07	12	0.01	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	9860	-25.46	20230608	6860	7.14	20231024	9860	-25.46	20230608	6860	7.14	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
105	20231114	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7360	60	2	0.82	2677080	366	7.21	7340	7360	7260	9490	5110	7300	7314.43	0.89	22	7540	7420	7360	7240	7180	7390	7210	42	2190	500	5110	10	1	8395000	618	12.21	1.08	12	0.00	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	9860	-25.35	20230608	6860	7.29	20231024	9860	-25.35	20230608	6860	7.29	20231024	1.54	N	256150	500	41 억	74546	N	N	N	N
106	20231113	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7300	-150	5	-2.01	36672630	4987	95.15	7370	7480	7300	9680	5220	7450	7353.65	0.90	-1246	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	613	12.11	1.07	12	0.06	603.00	6845.00	9860	20230608	-25.96	6860	20231024	6.41	9860	-25.96	20230608	6860	6.41	20231024	9860	-25.96	20230608	6860	6.41	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
107	20231113	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7310	-140	5	-1.88	31219530	4240	80.90	7370	7480	7300	9680	5220	7450	7363.10	0.90	-1238	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	614	12.12	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.86	6860	20231024	6.56	9860	-25.86	20230608	6860	6.56	20231024	9860	-25.86	20230608	6860	6.56	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
108	20231113	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7350	-100	5	-1.34	28179040	3824	72.96	7370	7480	7310	9680	5220	7450	7369.00	0.90	-1236	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	617	12.19	1.07	12	0.05	603.00	6845.00	9860	20230608	-25.46	6860	20231024	7.14	9860	-25.46	20230608	6860	7.14	20231024	9860	-25.46	20230608	6860	7.14	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
109	20231113	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7330	-120	5	-1.61	22852200	3096	59.07	7370	7480	7330	9680	5220	7450	7381.20	0.90	-1236	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	615	12.16	1.07	12	0.04	603.00	6845.00	9860	20230608	-25.66	6860	20231024	6.85	9860	-25.66	20230608	6860	6.85	20231024	9860	-25.66	20230608	6860	6.85	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
110	20231113	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	-80	5	-1.07	18878910	2555	48.75	7370	7480	7360	9680	5220	7450	7389.01	0.90	-1151	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	619	12.22	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	9860	-25.25	20230608	6860	7.43	20231024	9860	-25.25	20230608	6860	7.43	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
111	20231113	110951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-50	5	-0.67	10771350	1455	27.76	7370	7480	7370	9680	5220	7450	7402.99	0.90	-267	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	621	12.27	1.08	12	0.02	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
112	20231113	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7430	-20	5	-0.27	4151090	559	10.67	7370	7480	7370	9680	5220	7450	7425.92	0.90	-137	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	624	12.32	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
113	20231113	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-30	5	-0.40	744420	101	1.93	7370	7420	7370	9680	5220	7450	7370.50	0.90	0	7556	7502	7436	7382	7316	7470	7350	42	2230	500	5210	10	1	8395000	623	12.31	1.08	12	0.00	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.55	N	256150	500	41 억	75753	N	N	N	N
114	20231110	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-30	5	-0.40	38764140	5234	113.83	7480	7490	7370	9720	5240	7480	7406.06	0.92	-1502	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	625	12.35	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
115	20231110	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7390	-90	5	-1.20	31292520	4224	91.87	7480	7490	7380	9720	5240	7480	7408.27	0.92	-1324	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	620	12.26	1.08	12	0.05	603.00	6845.00	9860	20230608	-25.05	6860	20231024	7.73	9860	-25.05	20230608	6860	7.73	20231024	9860	-25.05	20230608	6860	7.73	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
116	20231110	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-100	5	-1.34	25566570	3452	75.08	7480	7490	7380	9720	5240	7480	7406.31	0.92	-1319	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	620	12.24	1.08	12	0.04	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
117	20231110	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-60	5	-0.80	21761650	2937	63.88	7480	7490	7380	9720	5240	7480	7409.48	0.92	-1318	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	623	12.31	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
118	20231110	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	-100	5	-1.34	20797010	2807	61.05	7480	7490	7380	9720	5240	7480	7408.98	0.92	-1215	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	620	12.24	1.08	12	0.03	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
119	20231110	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	-80	5	-1.07	17072290	2303	50.09	7480	7490	7390	9720	5240	7480	7413.07	0.92	-1193	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	621	12.27	1.08	12	0.03	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
120	20231110	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-30	5	-0.40	16041960	2164	47.06	7480	7490	7390	9720	5240	7480	7413.11	0.92	-1192	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	625	12.35	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
121	20231110	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7420	-60	5	-0.80	4223320	569	12.37	7480	7490	7420	9720	5240	7480	7422.36	0.92	-463	7620	7550	7490	7420	7360	7520	7390	42	2240	500	5230	10	1	8395000	623	12.31	1.08	12	0.01	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.55	N	256150	500	41 억	77391	N	N	N	N
122	20231109	160938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-20	5	-0.27	34416550	4598	117.24	7500	7560	7430	9750	5250	7500	7485.14	0.93	-943	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	628	12.40	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
123	20231109	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7430	-70	5	-0.93	32037910	4280	109.13	7500	7560	7430	9750	5250	7500	7485.49	0.93	-949	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	624	12.32	1.09	12	0.05	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
124	20231109	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	-20	5	-0.27	23119730	3083	78.61	7500	7560	7450	9750	5250	7500	7499.10	0.93	-641	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	628	12.40	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
125	20231109	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	0	3	0.00	18855190	2514	64.10	7500	7560	7450	9750	5250	7500	7500.08	0.93	-207	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
126	20231109	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	20	2	0.27	14260690	1902	48.50	7500	7560	7450	9750	5250	7500	7497.73	0.93	-107	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	631	12.47	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
127	20231109	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7540	40	2	0.53	11221980	1498	38.19	7500	7550	7450	9750	5250	7500	7491.31	0.93	-62	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	633	12.50	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.53	6860	20231024	9.91	9860	-23.53	20230608	6860	9.91	20231024	9860	-23.53	20230608	6860	9.91	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
128	20231109	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-30	5	-0.40	3673250	490	12.49	7500	7520	7470	9750	5250	7500	7496.43	0.93	-88	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	627	12.39	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
129	20231109	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	0	3	0.00	2062600	275	7.01	7500	7520	7500	9750	5250	7500	7500.36	0.93	-20	7546	7522	7476	7452	7406	7535	7465	42	2250	500	5250	10	1	8395000	630	12.44	1.10	12	0.00	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.54	N	256150	500	41 억	78334	N	N	N	N
130	20231108	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	30	2	0.40	29162840	3900	73.39	7460	7500	7430	9710	5230	7470	7477.65	0.93	-157	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	630	12.44	1.10	12	0.05	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
131	20231108	150935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	10	2	0.13	27617840	3694	69.51	7460	7500	7430	9710	5230	7470	7476.40	0.93	-157	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	628	12.40	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
132	20231108	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	10	2	0.13	22747790	3043	57.26	7460	7500	7430	9710	5230	7470	7475.45	0.93	-101	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	628	12.40	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
133	20231108	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	30	2	0.40	16455890	2203	41.46	7460	7500	7430	9710	5230	7470	7469.76	0.93	-102	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	630	12.44	1.10	12	0.03	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
134	20231108	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7500	30	2	0.40	11494130	1541	29.00	7460	7500	7430	9710	5230	7470	7458.88	0.93	-91	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	630	12.44	1.10	12	0.02	603.00	6845.00	9860	20230608	-23.94	6860	20231024	9.33	9860	-23.94	20230608	6860	9.33	20231024	9860	-23.94	20230608	6860	9.33	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
135	20231108	110930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	10	2	0.13	10955550	1469	27.64	7460	7490	7430	9710	5230	7470	7457.83	0.93	-91	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	628	12.40	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
136	20231108	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-20	5	-0.27	8862260	1189	22.37	7460	7490	7430	9710	5230	7470	7453.54	0.93	14	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	625	12.35	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
137	20231108	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	-20	5	-0.27	983410	132	2.48	7460	7460	7430	9710	5230	7470	7450.08	0.93	0	7556	7512	7446	7402	7336	7480	7370	42	2240	500	5220	10	1	8395000	625	12.35	1.09	12	0.00	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.56	N	256150	500	41 억	78491	N	N	N	N
138	20231107	160929	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7470	-20	5	-0.27	39431100	5307	22.43	7490	7490	7380	9730	5250	7490	7430.02	0.96	-2493	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	627	12.39	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
139	20231107	150930	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7420	-70	5	-0.93	38157450	5136	21.71	7490	7490	7380	9730	5250	7490	7429.41	0.96	-2493	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	623	12.31	1.08	12	0.06	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
140	20231107	140932	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7430	-60	5	-0.80	35675540	4802	20.30	7490	7490	7380	9730	5250	7490	7429.31	0.96	-2437	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	624	12.32	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
141	20231107	130932	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7440	-50	5	-0.67	35364650	4760	20.12	7490	7490	7380	9730	5250	7490	7429.55	0.96	-2436	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	625	12.34	1.09	12	0.06	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
142	20231107	120927	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7420	-70	5	-0.93	27774710	3735	15.79	7490	7490	7380	9730	5250	7490	7436.33	0.96	-1606	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	623	12.31	1.08	12	0.04	603.00	6845.00	9860	20230608	-24.75	6860	20231024	8.16	9860	-24.75	20230608	6860	8.16	20231024	9860	-24.75	20230608	6860	8.16	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
143	20231107	110926	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7440	-50	5	-0.67	23793700	3199	13.52	7490	7490	7380	9730	5250	7490	7437.86	0.96	-1231	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	625	12.34	1.09	12	0.04	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
144	20231107	100938	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7460	-30	5	-0.40	19104910	2569	10.86	7490	7490	7380	9730	5250	7490	7436.71	0.96	-1113	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	626	12.37	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.34	6860	20231024	8.75	9860	-24.34	20230608	6860	8.75	20231024	9860	-24.34	20230608	6860	8.75	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
145	20231107	090914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	7400	-90	5	-1.20	13697670	1843	7.79	7490	7490	7380	9730	5250	7490	7432.27	0.96	-848	7616	7552	7476	7412	7336	7515	7375	42	2240	500	5240	10	1	8395000	621	12.27	1.08	12	0.02	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.56	N	256150	500	41 억	80984	N	N	N	N
146	20231106	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	10	2	0.13	176709450	23654	235.46	7540	7540	7400	9720	5240	7480	7470.59	0.89	6210	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	629	12.42	1.09	12	0.28	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
147	20231106	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-10	5	-0.13	174532130	23363	232.56	7540	7540	7400	9720	5240	7480	7470.45	0.89	6204	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	627	12.39	1.09	12	0.28	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
148	20231106	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7470	-10	5	-0.13	163589330	21900	218.00	7540	7540	7400	9720	5240	7480	7469.83	0.89	5947	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	627	12.39	1.09	12	0.26	603.00	6845.00	9860	20230608	-24.24	6860	20231024	8.89	9860	-24.24	20230608	6860	8.89	20231024	9860	-24.24	20230608	6860	8.89	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
149	20231106	130916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	-40	5	-0.53	158285940	21190	210.93	7540	7540	7400	9720	5240	7480	7469.84	0.89	5860	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	625	12.34	1.09	12	0.25	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
150	20231106	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	40	2	0.53	57349200	7645	76.10	7540	7540	7470	9720	5240	7480	7501.53	0.89	154	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	631	12.47	1.10	12	0.09	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
151	20231106	110911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7520	40	2	0.53	45890850	6119	60.91	7540	7540	7470	9720	5240	7480	7499.73	0.89	153	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	631	12.47	1.10	12	0.07	603.00	6845.00	9860	20230608	-23.73	6860	20231024	9.62	9860	-23.73	20230608	6860	9.62	20231024	9860	-23.73	20230608	6860	9.62	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
152	20231106	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	10	2	0.13	19248910	2569	25.57	7540	7540	7470	9720	5240	7480	7492.76	0.89	142	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	629	12.42	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
153	20231106	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	0	3	0.00	11798820	1574	15.67	7540	7540	7480	9720	5240	7480	7496.07	0.89	-69	7600	7540	7480	7420	7360	7510	7390	42	2240	500	5230	10	1	8395000	628	12.40	1.09	12	0.02	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.58	N	256150	500	41 억	74774	N	N	N	N
154	20231103	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	80	2	1.08	74167560	9941	42.04	7500	7540	7420	9620	5180	7400	7460.77	0.89	204	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	628	12.40	1.09	12	0.12	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
155	20231103	150855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	80	2	1.08	67233950	9013	38.12	7500	7540	7420	9620	5180	7400	7459.66	0.89	77	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	628	12.40	1.09	12	0.11	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
156	20231103	140855	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7480	80	2	1.08	54205630	7266	30.73	7500	7540	7420	9620	5180	7400	7460.17	0.89	-67	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	628	12.40	1.09	12	0.09	603.00	6845.00	9860	20230608	-24.14	6860	20231024	9.04	9860	-24.14	20230608	6860	9.04	20231024	9860	-24.14	20230608	6860	9.04	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
157	20231103	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7450	50	2	0.68	51022510	6840	28.93	7500	7540	7420	9620	5180	7400	7459.43	0.89	105	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	625	12.35	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.44	6860	20231024	8.60	9860	-24.44	20230608	6860	8.60	20231024	9860	-24.44	20230608	6860	8.60	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
158	20231103	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7440	40	2	0.54	47350250	6348	26.85	7500	7540	7420	9620	5180	7400	7459.08	0.89	-2	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	625	12.34	1.09	12	0.08	603.00	6845.00	9860	20230608	-24.54	6860	20231024	8.45	9860	-24.54	20230608	6860	8.45	20231024	9860	-24.54	20230608	6860	8.45	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
159	20231103	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	90	2	1.22	43929400	5890	24.91	7500	7540	7420	9620	5180	7400	7458.30	0.89	-61	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	629	12.42	1.09	12	0.07	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
160	20231103	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7490	90	2	1.22	21221130	2839	12.01	7500	7540	7420	9620	5180	7400	7474.86	0.89	-844	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	629	12.42	1.09	12	0.03	603.00	6845.00	9860	20230608	-24.04	6860	20231024	9.18	9860	-24.04	20230608	6860	9.18	20231024	9860	-24.04	20230608	6860	9.18	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
161	20231103	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7430	30	2	0.41	5316170	707	2.99	7500	7540	7430	9620	5180	7400	7519.34	0.89	-213	7766	7582	7316	7132	6866	7675	7225	42	2220	500	5180	10	1	8395000	624	12.32	1.09	12	0.01	603.00	6845.00	9860	20230608	-24.65	6860	20231024	8.31	9860	-24.65	20230608	6860	8.31	20231024	9860	-24.65	20230608	6860	8.31	20231024	1.60	N	256150	500	41 억	74554	N	N	N	N
162	20231102	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	350	2	4.96	174013990	23612	265.04	7060	7500	7050	9160	4940	7050	7369.73	0.88	972	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	621	12.27	1.08	12	0.28	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
163	20231102	150859	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7360	310	2	4.40	165342030	22438	251.86	7060	7500	7050	9160	4940	7050	7368.84	0.88	713	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	618	12.21	1.08	12	0.27	603.00	6845.00	9860	20230608	-25.35	6860	20231024	7.29	9860	-25.35	20230608	6860	7.29	20231024	9860	-25.35	20230608	6860	7.29	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
164	20231102	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7370	320	2	4.54	153535690	20831	233.82	7060	7500	7050	9160	4940	7050	7370.54	0.88	479	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	619	12.22	1.08	12	0.25	603.00	6845.00	9860	20230608	-25.25	6860	20231024	7.43	9860	-25.25	20230608	6860	7.43	20231024	9860	-25.25	20230608	6860	7.43	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
165	20231102	130849	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	350	2	4.96	146568910	19887	223.22	7060	7500	7050	9160	4940	7050	7370.09	0.88	474	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	621	12.27	1.08	12	0.24	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
166	20231102	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7380	330	2	4.68	140782100	19104	214.43	7060	7500	7050	9160	4940	7050	7369.25	0.88	476	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	620	12.24	1.08	12	0.23	603.00	6845.00	9860	20230608	-25.15	6860	20231024	7.58	9860	-25.15	20230608	6860	7.58	20231024	9860	-25.15	20230608	6860	7.58	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
167	20231102	110845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7410	360	2	5.11	117236070	15906	178.54	7060	7500	7050	9160	4940	7050	7370.56	0.88	196	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	622	12.29	1.08	12	0.19	603.00	6845.00	9860	20230608	-24.85	6860	20231024	8.02	9860	-24.85	20230608	6860	8.02	20231024	9860	-24.85	20230608	6860	8.02	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
168	20231102	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7400	350	2	4.96	100826910	13685	153.61	7060	7500	7050	9160	4940	7050	7367.70	0.88	147	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	621	12.27	1.08	12	0.16	603.00	6845.00	9860	20230608	-24.95	6860	20231024	7.87	9860	-24.95	20230608	6860	7.87	20231024	9860	-24.95	20230608	6860	7.87	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
169	20231102	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7240	190	2	2.70	7714760	1082	12.15	7060	7240	7050	9160	4940	7050	7130.09	0.88	-55	7150	7100	7010	6960	6870	7125	6985	42	2110	500	4930	10	1	8395000	608	12.01	1.06	12	0.01	603.00	6845.00	9860	20230608	-26.57	6860	20231024	5.54	9860	-26.57	20230608	6860	5.54	20231024	9860	-26.57	20230608	6860	5.54	20231024	1.65	N	256150	500	41 억	73475	N	N	N	N
170	20231101	160843	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7050	60	2	0.86	62282490	8909	70.72	6960	7060	6920	9080	4900	6990	6990.96	0.86	948	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	592	11.69	1.03	12	0.11	603.00	6845.00	9860	20230608	-28.50	6860	20231024	2.77	9860	-28.50	20230608	6860	2.77	20231024	9860	-28.50	20230608	6860	2.77	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
171	20231101	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7040	50	2	0.72	61894760	8854	70.28	6960	7060	6920	9080	4900	6990	6990.60	0.86	946	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	591	11.67	1.03	12	0.11	603.00	6845.00	9860	20230608	-28.60	6860	20231024	2.62	9860	-28.60	20230608	6860	2.62	20231024	9860	-28.60	20230608	6860	2.62	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
172	20231101	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7040	50	2	0.72	54382750	7789	61.83	6960	7050	6920	9080	4900	6990	6981.99	0.86	1117	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	591	11.67	1.03	12	0.09	603.00	6845.00	9860	20230608	-28.60	6860	20231024	2.62	9860	-28.60	20230608	6860	2.62	20231024	9860	-28.60	20230608	6860	2.62	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
173	20231101	130844	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7000	10	2	0.14	52657700	7543	59.87	6960	7040	6920	9080	4900	6990	6981.00	0.86	1079	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	588	11.61	1.02	12	0.09	603.00	6845.00	9860	20230608	-29.01	6860	20231024	2.04	9860	-29.01	20230608	6860	2.04	20231024	9860	-29.01	20230608	6860	2.04	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
174	20231101	120903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7040	50	2	0.72	42402840	6077	48.24	6960	7040	6920	9080	4900	6990	6977.59	0.86	886	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	591	11.67	1.03	12	0.07	603.00	6845.00	9860	20230608	-28.60	6860	20231024	2.62	9860	-28.60	20230608	6860	2.62	20231024	9860	-28.60	20230608	6860	2.62	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
175	20231101	110910	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6980	-10	5	-0.14	29908610	4292	34.07	6960	7000	6920	9080	4900	6990	6968.46	0.86	247	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	586	11.58	1.02	12	0.05	603.00	6845.00	9860	20230608	-29.21	6860	20231024	1.75	9860	-29.21	20230608	6860	1.75	20231024	9860	-29.21	20230608	6860	1.75	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
176	20231101	100857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6990	0	3	0.00	27358110	3926	31.16	6960	6990	6920	9080	4900	6990	6968.44	0.86	211	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	587	11.59	1.02	12	0.05	603.00	6845.00	9860	20230608	-29.11	6860	20231024	1.90	9860	-29.11	20230608	6860	1.90	20231024	9860	-29.11	20230608	6860	1.90	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N
177	20231101	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6970	-20	5	-0.29	5164200	741	5.88	6960	6970	6960	9080	4900	6990	6969.23	0.86	-105	7090	7040	6970	6920	6850	7050	6930	42	2090	500	4890	10	1	8395000	585	11.56	1.02	12	0.01	603.00	6845.00	9860	20230608	-29.31	6860	20231024	1.60	9860	-29.31	20230608	6860	1.60	20231024	9860	-29.31	20230608	6860	1.60	20231024	1.65	N	256150	500	41 억	72509	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History