KissMeData/056080/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	marketWarningCode	shortOverheated
2	20231130	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12470	120	2	0.97	24257813440	1943277	24.96	12630	12930	12140	16050	8650	12350	12483.00	14.24	-198820	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4678	95.92	10.61	12	5.18	130.00	1175.00	17000	20230908	-26.65	3830	20230102	225.59	17000	-26.65	20230908	3830	225.59	20230102	17000	-26.65	20230908	3830	225.59	20230102	0.72	N	056080	500	187 억	5342855	N	N	167	N	00	N
3	20231130	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12370	20	2	0.16	22852947160	1830421	23.51	12630	12930	12140	16050	8650	12350	12485.09	14.24	-198037	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4640	95.15	10.53	12	4.88	130.00	1175.00	17000	20230908	-27.24	3830	20230102	222.98	17000	-27.24	20230908	3830	222.98	20230102	17000	-27.24	20230908	3830	222.98	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
4	20231130	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-40	5	-0.32	21270414700	1702032	21.86	12630	12930	12140	16050	8650	12350	12497.08	14.24	-196329	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4618	94.69	10.48	12	4.54	130.00	1175.00	17000	20230908	-27.59	3830	20230102	221.41	17000	-27.59	20230908	3830	221.41	20230102	17000	-27.59	20230908	3830	221.41	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
5	20231130	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12370	20	2	0.16	19774466570	1580918	20.31	12630	12930	12140	16050	8650	12350	12508.23	14.24	-200289	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4640	95.15	10.53	12	4.21	130.00	1175.00	17000	20230908	-27.24	3830	20230102	222.98	17000	-27.24	20230908	3830	222.98	20230102	17000	-27.24	20230908	3830	222.98	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
6	20231130	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12360	10	2	0.08	18498509090	1478329	18.99	12630	12930	12140	16050	8650	12350	12513.13	14.24	-216742	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4637	95.08	10.52	12	3.94	130.00	1175.00	17000	20230908	-27.29	3830	20230102	222.72	17000	-27.29	20230908	3830	222.72	20230102	17000	-27.29	20230908	3830	222.72	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
7	20231130	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12400	50	2	0.40	17373419340	1387276	17.82	12630	12930	12140	16050	8650	12350	12523.42	14.24	-222499	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4652	95.38	10.55	12	3.70	130.00	1175.00	17000	20230908	-27.06	3830	20230102	223.76	17000	-27.06	20230908	3830	223.76	20230102	17000	-27.06	20230908	3830	223.76	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
8	20231130	100559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12350	0	3	0.00	14932850630	1191156	15.30	12630	12930	12140	16050	8650	12350	12536.46	14.24	-259083	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4633	95.00	10.51	12	3.18	130.00	1175.00	17000	20230908	-27.35	3830	20230102	222.45	17000	-27.35	20230908	3830	222.45	20230102	17000	-27.35	20230908	3830	222.45	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
9	20231130	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	550	2	4.45	4059275250	316872	4.07	12630	12930	12630	16050	8650	12350	12810.64	14.24	-56444	13976	13162	12626	11812	11276	12895	11545	188	3700	500	7900	10	1	37512152	4839	99.23	10.98	12	0.84	130.00	1175.00	17000	20230908	-24.12	3830	20230102	236.81	17000	-24.12	20230908	3830	236.81	20230102	17000	-24.12	20230908	3830	236.81	20230102	0.72	N	056080	500	187 억	5342855	N	N	3336	N	00	N
10	20231129	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12350	-250	5	-1.98	100434313900	7750202	124.35	12900	13440	12090	16380	8820	12600	12959.68	13.50	297734	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4633	95.00	10.51	12	20.66	130.00	1175.00	17000	20230908	-27.35	3830	20230102	222.45	17000	-27.35	20230908	3830	222.45	20230102	17000	-27.35	20230908	3830	222.45	20230102	0.73	N	056080	500	187 억	5062649	N	N	3336	N	00	N
11	20231129	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12340	-260	5	-2.06	97989533490	7552435	121.18	12900	13440	12090	16380	8820	12600	12974.57	13.50	288581	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4629	94.92	10.50	12	20.13	130.00	1175.00	17000	20230908	-27.41	3830	20230102	222.19	17000	-27.41	20230908	3830	222.19	20230102	17000	-27.41	20230908	3830	222.19	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
12	20231129	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	470	2	3.73	83715962520	6415885	102.94	12900	13440	12600	16380	8820	12600	13048.24	13.50	35472	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4903	100.54	11.12	12	17.10	130.00	1175.00	17000	20230908	-23.12	3830	20230102	241.25	17000	-23.12	20230908	3830	241.25	20230102	17000	-23.12	20230908	3830	241.25	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
13	20231129	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	490	2	3.89	79263957490	6076767	97.50	12900	13440	12600	16380	8820	12600	13043.78	13.50	61613	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4910	100.69	11.14	12	16.20	130.00	1175.00	17000	20230908	-23.00	3830	20230102	241.78	17000	-23.00	20230908	3830	241.78	20230102	17000	-23.00	20230908	3830	241.78	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
14	20231129	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13280	680	2	5.40	74295314160	5700657	91.46	12900	13440	12600	16380	8820	12600	13032.77	13.50	84238	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4982	102.15	11.30	12	15.20	130.00	1175.00	17000	20230908	-21.88	3830	20230102	246.74	17000	-21.88	20230908	3830	246.74	20230102	17000	-21.88	20230908	3830	246.74	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
15	20231129	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	530	2	4.21	64804939820	4983152	79.95	12900	13440	12600	16380	8820	12600	13004.82	13.50	-68063	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4925	101.00	11.17	12	13.28	130.00	1175.00	17000	20230908	-22.76	3830	20230102	242.82	17000	-22.76	20230908	3830	242.82	20230102	17000	-22.76	20230908	3830	242.82	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
16	20231129	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	300	2	2.38	39604673540	3067830	49.22	12900	13220	12600	16380	8820	12600	12909.68	13.50	-34639	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4839	99.23	10.98	12	8.18	130.00	1175.00	17000	20230908	-24.12	3830	20230102	236.81	17000	-24.12	20230908	3830	236.81	20230102	17000	-24.12	20230908	3830	236.81	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
17	20231129	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	140	2	1.11	12066526220	934128	14.99	12900	13220	12600	16380	8820	12600	12917.45	13.50	-39967	13880	13240	12130	11490	10380	13560	11810	188	3780	500	8060	10	1	37512152	4779	98.00	10.84	12	2.49	130.00	1175.00	17000	20230908	-25.06	3830	20230102	232.64	17000	-25.06	20230908	3830	232.64	20230102	17000	-25.06	20230908	3830	232.64	20230102	0.73	N	056080	500	187 억	5062649	N	N	167	N	00	N
18	20231128	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	1580	2	14.34	73733366780	6114641	760.54	11020	12770	11020	14320	7720	11020	12056.86	12.70	305925	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4727	96.92	10.72	12	16.30	130.00	1175.00	17000	20230908	-25.88	3830	20230102	228.98	17000	-25.88	20230908	3830	228.98	20230102	17000	-25.88	20230908	3830	228.98	20230102	0.71	N	056080	500	187 억	4763178	N	N	167	N	00	N
19	20231128	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12430	1410	2	12.79	67368647010	5606782	697.38	11020	12770	11020	14320	7720	11020	12015.61	12.70	262679	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4663	95.62	10.58	12	14.95	130.00	1175.00	17000	20230908	-26.88	3830	20230102	224.54	17000	-26.88	20230908	3830	224.54	20230102	17000	-26.88	20230908	3830	224.54	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
20	20231128	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	850	2	7.71	28631206650	2474718	307.81	11020	11880	11020	14320	7720	11020	11569.54	12.70	207797	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4453	91.31	10.10	12	6.60	130.00	1175.00	17000	20230908	-30.18	3830	20230102	209.92	17000	-30.18	20230908	3830	209.92	20230102	17000	-30.18	20230908	3830	209.92	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
21	20231128	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11600	580	2	5.26	22818600410	1979604	246.22	11020	11810	11020	14320	7720	11020	11526.91	12.70	91127	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4351	89.23	9.87	12	5.28	130.00	1175.00	17000	20230908	-31.76	3830	20230102	202.87	17000	-31.76	20230908	3830	202.87	20230102	17000	-31.76	20230908	3830	202.87	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
22	20231128	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	480	2	4.36	20027595370	1738649	216.25	11020	11810	11020	14320	7720	11020	11519.13	12.70	42022	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4314	88.46	9.79	12	4.63	130.00	1175.00	17000	20230908	-32.35	3830	20230102	200.26	17000	-32.35	20230908	3830	200.26	20230102	17000	-32.35	20230908	3830	200.26	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
23	20231128	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	390	2	3.54	18925295940	1642584	204.31	11020	11810	11020	14320	7720	11020	11521.73	12.70	26862	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4280	87.77	9.71	12	4.38	130.00	1175.00	17000	20230908	-32.88	3830	20230102	197.91	17000	-32.88	20230908	3830	197.91	20230102	17000	-32.88	20230908	3830	197.91	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
24	20231128	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	450	2	4.08	16727981970	1450924	180.47	11020	11810	11020	14320	7720	11020	11529.28	12.70	-6388	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4303	88.23	9.76	12	3.87	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
25	20231128	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	90	2	0.82	305056470	27560	3.43	11020	11150	11020	14320	7720	11020	11069.24	12.70	3924	11533	11276	11143	10886	10753	11210	10820	188	3300	500	7050	10	1	37512152	4168	85.46	9.46	12	0.07	130.00	1175.00	17000	20230908	-34.65	3830	20230102	190.08	17000	-34.65	20230908	3830	190.08	20230102	17000	-34.65	20230908	3830	190.08	20230102	0.71	N	056080	500	187 억	4763178	N	N	181	N	00	N
26	20231127	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-260	5	-2.30	8869940510	797952	135.84	11400	11400	11010	14660	7900	11280	11116.02	12.74	-17383	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4134	84.77	9.38	12	2.13	130.00	1175.00	17000	20230908	-35.18	3830	20230102	187.73	17000	-35.18	20230908	3830	187.73	20230102	17000	-35.18	20230908	3830	187.73	20230102	0.72	N	056080	500	187 억	4777906	N	N	181	N	00	N
27	20231127	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-240	5	-2.13	8236674300	740468	126.06	11400	11400	11010	14660	7900	11280	11123.56	12.74	-16958	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4141	84.92	9.40	12	1.97	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
28	20231127	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-240	5	-2.13	7406036710	665219	113.25	11400	11400	11010	14660	7900	11280	11133.19	12.74	-17814	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4141	84.92	9.40	12	1.77	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
29	20231127	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	-230	5	-2.04	6769246430	607551	103.43	11400	11400	11010	14660	7900	11280	11141.81	12.74	-28401	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4145	85.00	9.40	12	1.62	130.00	1175.00	17000	20230908	-35.00	3830	20230102	188.51	17000	-35.00	20230908	3830	188.51	20230102	17000	-35.00	20230908	3830	188.51	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
30	20231127	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-190	5	-1.68	6179831660	554229	94.35	11400	11400	11010	14660	7900	11280	11150.27	12.74	-26481	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4160	85.31	9.44	12	1.48	130.00	1175.00	17000	20230908	-34.76	3830	20230102	189.56	17000	-34.76	20230908	3830	189.56	20230102	17000	-34.76	20230908	3830	189.56	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
31	20231127	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	-150	5	-1.33	5212278850	466936	79.49	11400	11400	11010	14660	7900	11280	11162.68	12.74	-24538	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4175	85.62	9.47	12	1.24	130.00	1175.00	17000	20230908	-34.53	3830	20230102	190.60	17000	-34.53	20230908	3830	190.60	20230102	17000	-34.53	20230908	3830	190.60	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
32	20231127	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-140	5	-1.24	3644829110	325533	55.42	11400	11400	11070	14660	7900	11280	11196.45	12.74	-28922	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4179	85.69	9.48	12	0.87	130.00	1175.00	17000	20230908	-34.47	3830	20230102	190.86	17000	-34.47	20230908	3830	190.86	20230102	17000	-34.47	20230908	3830	190.86	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
33	20231127	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	20	2	0.18	702406440	61849	10.53	11400	11400	11280	14660	7900	11280	11357.04	12.74	-2148	11493	11386	11283	11176	11073	11440	11230	188	3380	500	7210	10	1	37512152	4239	86.92	9.62	12	0.16	130.00	1175.00	17000	20230908	-33.53	3830	20230102	195.04	17000	-33.53	20230908	3830	195.04	20230102	17000	-33.53	20230908	3830	195.04	20230102	0.72	N	056080	500	187 억	4777906	N	N	1	N	00	N
34	20231124	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	80	2	0.71	6492342780	577367	51.30	11260	11390	11180	14560	7840	11200	11244.57	12.65	32211	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4231	86.77	9.60	12	1.54	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	0.74	N	056080	500	187 억	4744371	N	N	1	N	00	N
35	20231124	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11260	60	2	0.54	6067437220	539682	47.95	11260	11390	11180	14560	7840	11200	11242.62	12.65	30287	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4224	86.62	9.58	12	1.44	130.00	1175.00	17000	20230908	-33.76	3830	20230102	193.99	17000	-33.76	20230908	3830	193.99	20230102	17000	-33.76	20230908	3830	193.99	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
36	20231124	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	0	3	0.00	4879839150	434044	38.57	11260	11390	11180	14560	7840	11200	11242.73	12.65	6305	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4201	86.15	9.53	12	1.16	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
37	20231124	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-10	5	-0.09	4359336590	387552	34.44	11260	11390	11180	14560	7840	11200	11248.39	12.65	1665	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4198	86.08	9.52	12	1.03	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
38	20231124	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	20	2	0.18	3905099680	346993	30.83	11260	11390	11180	14560	7840	11200	11254.12	12.65	3992	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4209	86.31	9.55	12	0.93	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
39	20231124	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-20	5	-0.18	3506116960	311373	27.67	11260	11390	11180	14560	7840	11200	11260.18	12.65	4249	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4194	86.00	9.51	12	0.83	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
40	20231124	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11280	80	2	0.71	2567123200	227744	20.24	11260	11390	11180	14560	7840	11200	11271.97	12.65	7313	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4231	86.77	9.60	12	0.61	130.00	1175.00	17000	20230908	-33.65	3830	20230102	194.52	17000	-33.65	20230908	3830	194.52	20230102	17000	-33.65	20230908	3830	194.52	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
41	20231124	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	150	2	1.34	756395860	66733	5.93	11260	11390	11250	14560	7840	11200	11334.66	12.65	3223	11853	11526	11343	11016	10833	11690	11180	188	3360	500	7160	10	1	37512152	4258	87.31	9.66	12	0.18	130.00	1175.00	17000	20230908	-33.24	3830	20230102	196.34	17000	-33.24	20230908	3830	196.34	20230102	17000	-33.24	20230908	3830	196.34	20230102	0.74	N	056080	500	187 억	4744371	N	N	28403	N	00	N
42	20231123	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	60	2	0.54	12724209760	1118761	107.10	11160	11670	11160	14480	7800	11140	11373.80	12.57	28404	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4201	86.15	9.53	12	2.98	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.77	N	056080	500	187 억	4717080	N	N	28403	N	00	N
43	20231123	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	40	2	0.36	12356410310	1085871	103.96	11160	11670	11160	14480	7800	11140	11379.27	12.57	25973	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4194	86.00	9.51	12	2.89	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
44	20231123	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11230	90	2	0.81	11656380750	1023337	97.97	11160	11670	11160	14480	7800	11140	11390.57	12.57	22638	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4213	86.38	9.56	12	2.73	130.00	1175.00	17000	20230908	-33.94	3830	20230102	193.21	17000	-33.94	20230908	3830	193.21	20230102	17000	-33.94	20230908	3830	193.21	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
45	20231123	130557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	60	2	0.54	11176502680	980519	93.87	11160	11670	11160	14480	7800	11140	11398.57	12.57	16950	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4201	86.15	9.53	12	2.61	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
46	20231123	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	100	2	0.90	10708088450	938749	89.87	11160	11670	11160	14480	7800	11140	11406.77	12.57	13854	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4216	86.46	9.57	12	2.50	130.00	1175.00	17000	20230908	-33.88	3830	20230102	193.47	17000	-33.88	20230908	3830	193.47	20230102	17000	-33.88	20230908	3830	193.47	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
47	20231123	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	100	2	0.90	10245638470	897594	85.93	11160	11670	11160	14480	7800	11140	11414.57	12.57	13937	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4216	86.46	9.57	12	2.39	130.00	1175.00	17000	20230908	-33.88	3830	20230102	193.47	17000	-33.88	20230908	3830	193.47	20230102	17000	-33.88	20230908	3830	193.47	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
48	20231123	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	240	2	2.15	8224568150	718102	68.75	11160	11670	11160	14480	7800	11140	11453.22	12.57	16105	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4269	87.54	9.69	12	1.91	130.00	1175.00	17000	20230908	-33.06	3830	20230102	197.13	17000	-33.06	20230908	3830	197.13	20230102	17000	-33.06	20230908	3830	197.13	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
49	20231123	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	20	2	0.18	272887440	24412	2.34	11160	11210	11160	14480	7800	11140	11178.47	12.57	1298	11693	11416	11243	10966	10793	11330	10880	188	3340	500	7120	10	1	37512152	4186	85.85	9.50	12	0.07	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	0.77	N	056080	500	187 억	4717080	N	N	23103	N	00	N
50	20231122	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-50	5	-0.45	11705647580	1038174	137.25	11250	11520	11070	14540	7840	11190	11275.32	12.62	-17444	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4179	85.69	9.48	12	2.77	130.00	1175.00	17000	20230908	-34.47	3830	20230102	190.86	17000	-34.47	20230908	3830	190.86	20230102	17000	-34.47	20230908	3830	190.86	20230102	0.92	N	056080	500	187 억	4733462	N	N	23103	N	00	N
51	20231122	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-100	5	-0.89	11358012760	1006900	133.12	11250	11520	11070	14540	7840	11190	11280.20	12.62	-17428	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4160	85.31	9.44	12	2.68	130.00	1175.00	17000	20230908	-34.76	3830	20230102	189.56	17000	-34.76	20230908	3830	189.56	20230102	17000	-34.76	20230908	3830	189.56	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
52	20231122	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	-30	5	-0.27	9893222850	875110	115.69	11250	11520	11120	14540	7840	11190	11305.16	12.62	-11384	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4186	85.85	9.50	12	2.33	130.00	1175.00	17000	20230908	-34.35	3830	20230102	191.38	17000	-34.35	20230908	3830	191.38	20230102	17000	-34.35	20230908	3830	191.38	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
53	20231122	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	10	2	0.09	9075672080	801937	106.02	11250	11520	11120	14540	7840	11190	11317.23	12.62	-12637	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4201	86.15	9.53	12	2.14	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
54	20231122	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	-10	5	-0.09	8505298250	750966	99.28	11250	11520	11120	14540	7840	11190	11325.86	12.62	-10177	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4194	86.00	9.51	12	2.00	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
55	20231122	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11240	50	2	0.45	7293167640	642845	84.99	11250	11520	11120	14540	7840	11190	11345.21	12.62	-2657	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4216	86.46	9.57	12	1.71	130.00	1175.00	17000	20230908	-33.88	3830	20230102	193.47	17000	-33.88	20230908	3830	193.47	20230102	17000	-33.88	20230908	3830	193.47	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
56	20231122	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	180	2	1.61	4014527330	354753	46.90	11250	11410	11120	14540	7840	11190	11316.50	12.62	8055	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4265	87.46	9.68	12	0.95	130.00	1175.00	17000	20230908	-33.12	3830	20230102	196.87	17000	-33.12	20230908	3830	196.87	20230102	17000	-33.12	20230908	3830	196.87	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
57	20231122	090535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	180	2	1.61	454513120	40370	5.34	11250	11370	11120	14540	7840	11190	11259.16	12.62	-41	11603	11396	11283	11076	10963	11340	11020	188	3350	500	7160	10	1	37512152	4265	87.46	9.68	12	0.11	130.00	1175.00	17000	20230908	-33.12	3830	20230102	196.87	17000	-33.12	20230908	3830	196.87	20230102	17000	-33.12	20230908	3830	196.87	20230102	0.92	N	056080	500	187 억	4733462	N	N	584	N	00	N
58	20231121	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-230	5	-2.01	8457766070	750910	66.70	11440	11490	11170	14840	8000	11420	11263.40	12.79	-65615	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4198	86.08	9.52	12	2.00	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	1.01	N	056080	500	187 억	4799079	N	N	584	N	00	N
59	20231121	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-230	5	-2.01	8129773390	721596	64.10	11440	11490	11170	14840	8000	11420	11266.38	12.79	-62419	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4198	86.08	9.52	12	1.92	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
60	20231121	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-230	5	-2.01	7429779660	659024	58.54	11440	11490	11180	14840	8000	11420	11273.91	12.79	-58179	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4198	86.08	9.52	12	1.76	130.00	1175.00	17000	20230908	-34.18	3830	20230102	192.17	17000	-34.18	20230908	3830	192.17	20230102	17000	-34.18	20230908	3830	192.17	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
61	20231121	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	-210	5	-1.84	6695728570	593522	52.72	11440	11490	11200	14840	8000	11420	11281.35	12.79	-40856	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4205	86.23	9.54	12	1.58	130.00	1175.00	17000	20230908	-34.06	3830	20230102	192.69	17000	-34.06	20230908	3830	192.69	20230102	17000	-34.06	20230908	3830	192.69	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
62	20231121	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-200	5	-1.75	6133240880	543378	48.27	11440	11490	11200	14840	8000	11420	11287.25	12.79	-37663	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4209	86.31	9.55	12	1.45	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
63	20231121	110528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	-150	5	-1.31	5133772650	454413	40.37	11440	11490	11200	14840	8000	11420	11297.59	12.79	-25062	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4228	86.69	9.59	12	1.21	130.00	1175.00	17000	20230908	-33.71	3830	20230102	194.26	17000	-33.71	20230908	3830	194.26	20230102	17000	-33.71	20230908	3830	194.26	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
64	20231121	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11290	-130	5	-1.14	4291565500	379758	33.73	11440	11490	11200	14840	8000	11420	11300.79	12.79	-32004	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4235	86.85	9.61	12	1.01	130.00	1175.00	17000	20230908	-33.59	3830	20230102	194.78	17000	-33.59	20230908	3830	194.78	20230102	17000	-33.59	20230908	3830	194.78	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
65	20231121	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	-80	5	-0.70	873122640	76854	6.83	11440	11490	11290	14840	8000	11420	11360.80	12.79	-9068	11966	11692	11396	11122	10826	11830	11260	188	3420	500	7300	10	1	37512152	4254	87.23	9.65	12	0.20	130.00	1175.00	17000	20230908	-33.29	3830	20230102	196.08	17000	-33.29	20230908	3830	196.08	20230102	17000	-33.29	20230908	3830	196.08	20230102	1.01	N	056080	500	187 억	4799079	N	N	44	N	00	N
66	20231120	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	20	2	0.18	12798641560	1116351	80.16	11400	11670	11100	14820	7980	11400	11464.81	12.68	44543	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4284	87.85	9.72	12	2.98	130.00	1175.00	17000	20230908	-32.82	3830	20230102	198.17	17000	-32.82	20230908	3830	198.17	20230102	17000	-32.82	20230908	3830	198.17	20230102	0.84	N	056080	500	187 억	4757508	N	N	44	N	00	N
67	20231120	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	10	2	0.09	12308804900	1073410	77.08	11400	11670	11100	14820	7980	11400	11467.05	12.68	44822	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4280	87.77	9.71	12	2.86	130.00	1175.00	17000	20230908	-32.88	3830	20230102	197.91	17000	-32.88	20230908	3830	197.91	20230102	17000	-32.88	20230908	3830	197.91	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
68	20231120	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	170	2	1.49	10134685400	883304	63.43	11400	11670	11100	14820	7980	11400	11473.67	12.68	25573	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4340	89.00	9.85	12	2.35	130.00	1175.00	17000	20230908	-31.94	3830	20230102	202.09	17000	-31.94	20230908	3830	202.09	20230102	17000	-31.94	20230908	3830	202.09	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
69	20231120	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11560	160	2	1.40	9550740100	832781	59.80	11400	11670	11100	14820	7980	11400	11468.55	12.68	23132	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4336	88.92	9.84	12	2.22	130.00	1175.00	17000	20230908	-32.00	3830	20230102	201.83	17000	-32.00	20230908	3830	201.83	20230102	17000	-32.00	20230908	3830	201.83	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
70	20231120	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11590	190	2	1.67	7931178810	693164	49.77	11400	11670	11100	14820	7980	11400	11442.04	12.68	-8670	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4348	89.15	9.86	12	1.85	130.00	1175.00	17000	20230908	-31.82	3830	20230102	202.61	17000	-31.82	20230908	3830	202.61	20230102	17000	-31.82	20230908	3830	202.61	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
71	20231120	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	40	2	0.35	6914722140	604832	43.43	11400	11670	11100	14820	7980	11400	11432.50	12.68	-20108	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4291	88.00	9.74	12	1.61	130.00	1175.00	17000	20230908	-32.71	3830	20230102	198.69	17000	-32.71	20230908	3830	198.69	20230102	17000	-32.71	20230908	3830	198.69	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
72	20231120	100523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11610	210	2	1.84	5449736530	477605	34.29	11400	11670	11100	14820	7980	11400	11410.57	12.68	-17542	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4355	89.31	9.88	12	1.27	130.00	1175.00	17000	20230908	-31.71	3830	20230102	203.13	17000	-31.71	20230908	3830	203.13	20230102	17000	-31.71	20230908	3830	203.13	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
73	20231120	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	-180	5	-1.58	614041630	54655	3.92	11400	11400	11100	14820	7980	11400	11232.79	12.68	4308	12233	11816	11523	11106	10813	11670	10960	188	3420	500	7290	10	1	37512152	4209	86.31	9.55	12	0.15	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	0.84	N	056080	500	187 억	4757508	N	N	133	N	00	N
74	20231117	160538	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	-820	5	-6.71	15830126880	1382709	48.06	11940	11940	11230	15880	8560	12220	11448.41	13.43	-282443	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4276	87.69	9.70	12	3.69	130.00	1175.00	17000	20230908	-32.94	3830	20230102	197.65	17000	-32.94	20230908	3830	197.65	20230102	17000	-32.94	20230908	3830	197.65	20230102	0.75	N	056080	500	187 억	5036170	N	N	133	N	01	N
75	20231117	150541	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-900	5	-7.36	15079810830	1316729	45.77	11940	11940	11230	15880	8560	12220	11452.19	13.43	-269929	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4246	87.08	9.63	12	3.51	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
76	20231117	140539	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11400	-820	5	-6.71	14197103190	1238961	43.07	11940	11940	11230	15880	8560	12220	11458.58	13.43	-255440	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4276	87.69	9.70	12	3.30	130.00	1175.00	17000	20230908	-32.94	3830	20230102	197.65	17000	-32.94	20230908	3830	197.65	20230102	17000	-32.94	20230908	3830	197.65	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
77	20231117	130538	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	-810	5	-6.63	13426234210	1171301	40.72	11940	11940	11230	15880	8560	12220	11462.35	13.43	-243370	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4280	87.77	9.71	12	3.12	130.00	1175.00	17000	20230908	-32.88	3830	20230102	197.91	17000	-32.88	20230908	3830	197.91	20230102	17000	-32.88	20230908	3830	197.91	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
78	20231117	120539	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-900	5	-7.36	12081827030	1053497	36.62	11940	11940	11230	15880	8560	12220	11467.96	13.43	-226775	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4246	87.08	9.63	12	2.81	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
79	20231117	110540	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11270	-950	5	-7.77	10932136800	951829	33.09	11940	11940	11250	15880	8560	12220	11485.02	13.43	-206913	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4228	86.69	9.59	12	2.54	130.00	1175.00	17000	20230908	-33.71	3830	20230102	194.26	17000	-33.71	20230908	3830	194.26	20230102	17000	-33.71	20230908	3830	194.26	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
80	20231117	100539	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-780	5	-6.38	8803043390	763892	26.55	11940	11940	11250	15880	8560	12220	11523.49	13.43	-169493	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4291	88.00	9.74	12	2.04	130.00	1175.00	17000	20230908	-32.71	3830	20230102	198.69	17000	-32.71	20230908	3830	198.69	20230102	17000	-32.71	20230908	3830	198.69	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
81	20231117	090540	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11640	-580	5	-4.75	2014498340	171672	5.97	11940	11940	11550	15880	8560	12220	11733.18	13.43	-37417	12813	12516	12263	11966	11713	12390	11840	188	3660	500	7820	10	1	37512152	4366	89.54	9.91	12	0.46	130.00	1175.00	17000	20230908	-31.53	3830	20230102	203.92	17000	-31.53	20230908	3830	203.92	20230102	17000	-31.53	20230908	3830	203.92	20230102	0.75	N	056080	500	187 억	5036170	N	N	0	N	01	N
82	20231116	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12250	370	2	3.11	33922898370	2765030	110.83	12280	12560	12010	15440	8320	11880	12268.55	13.60	-77701	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4595	94.23	10.43	12	7.37	130.00	1175.00	17000	20230908	-27.94	3830	20230102	219.84	17000	-27.94	20230908	3830	219.84	20230102	17000	-27.94	20230908	3830	219.84	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
83	20231116	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12270	390	2	3.28	32452765590	2645106	106.02	12280	12560	12010	15440	8320	11880	12268.98	13.60	-96419	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4603	94.38	10.44	12	7.05	130.00	1175.00	17000	20230908	-27.82	3830	20230102	220.37	17000	-27.82	20230908	3830	220.37	20230102	17000	-27.82	20230908	3830	220.37	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
84	20231116	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	240	2	2.02	28747535700	2342688	93.90	12280	12560	12010	15440	8320	11880	12271.18	13.60	-195530	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4546	93.23	10.31	12	6.25	130.00	1175.00	17000	20230908	-28.71	3830	20230102	216.45	17000	-28.71	20230908	3830	216.45	20230102	17000	-28.71	20230908	3830	216.45	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
85	20231116	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12130	250	2	2.10	27565591070	2245388	90.00	12280	12560	12010	15440	8320	11880	12276.54	13.60	-224370	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4550	93.31	10.32	12	5.99	130.00	1175.00	17000	20230908	-28.65	3830	20230102	216.71	17000	-28.65	20230908	3830	216.71	20230102	17000	-28.65	20230908	3830	216.71	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
86	20231116	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	290	2	2.44	25740802610	2094662	83.96	12280	12560	12010	15440	8320	11880	12288.76	13.60	-229938	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4565	93.62	10.36	12	5.58	130.00	1175.00	17000	20230908	-28.41	3830	20230102	217.75	17000	-28.41	20230908	3830	217.75	20230102	17000	-28.41	20230908	3830	217.75	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
87	20231116	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	240	2	2.02	23193276890	1884325	75.53	12280	12560	12090	15440	8320	11880	12308.53	13.60	-257096	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4546	93.23	10.31	12	5.02	130.00	1175.00	17000	20230908	-28.71	3830	20230102	216.45	17000	-28.71	20230908	3830	216.45	20230102	17000	-28.71	20230908	3830	216.45	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
88	20231116	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12450	570	2	4.80	5629401770	458376	18.37	12280	12450	12110	15440	8320	11880	12281.19	13.60	-17768	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4670	95.77	10.60	12	1.22	130.00	1175.00	17000	20230908	-26.76	3830	20230102	225.07	17000	-26.76	20230908	3830	225.07	20230102	17000	-26.76	20230908	3830	225.07	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
89	20231116	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	0	3	0.00	0	0	0.00	0	0	0	15440	8320	11880	0.00	13.60	0	12433	12156	11663	11386	10893	12295	11525	188	3560	500	7600	10	1	37512152	4456	91.38	10.11	12	0.00	130.00	1175.00	17000	20230908	-30.12	3830	20230102	210.18	17000	-30.12	20230908	3830	210.18	20230102	17000	-30.12	20230908	3830	210.18	20230102	0.74	N	056080	500	187 억	5103404	N	N	1	N	00	N
90	20231115	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	770	2	6.93	28485744930	2437644	465.73	11290	11940	11170	14440	7780	11110	11685.64	13.31	107201	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4456	91.38	10.11	12	6.50	130.00	1175.00	17000	20230908	-30.12	3830	20230102	210.18	17000	-30.12	20230908	3830	210.18	20230102	17000	-30.12	20230908	3830	210.18	20230102	0.74	N	056080	500	187 억	4993640	N	N	1	N	00	N
91	20231115	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	640	2	5.76	26773731960	2293078	438.11	11290	11940	11170	14440	7780	11110	11675.89	13.31	110112	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4408	90.38	10.00	12	6.11	130.00	1175.00	17000	20230908	-30.88	3830	20230102	206.79	17000	-30.88	20230908	3830	206.79	20230102	17000	-30.88	20230908	3830	206.79	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
92	20231115	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	580	2	5.22	24552447300	2103899	401.97	11290	11940	11170	14440	7780	11110	11669.97	13.31	112885	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4385	89.92	9.95	12	5.61	130.00	1175.00	17000	20230908	-31.24	3830	20230102	205.22	17000	-31.24	20230908	3830	205.22	20230102	17000	-31.24	20230908	3830	205.22	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
93	20231115	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	630	2	5.67	19504763160	1676638	320.34	11290	11930	11170	14440	7780	11110	11633.26	13.31	127988	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4404	90.31	9.99	12	4.47	130.00	1175.00	17000	20230908	-30.94	3830	20230102	206.53	17000	-30.94	20230908	3830	206.53	20230102	17000	-30.94	20230908	3830	206.53	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
94	20231115	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	630	2	5.67	17709176120	1524153	291.20	11290	11930	11170	14440	7780	11110	11619.03	13.31	104849	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4404	90.31	9.99	12	4.06	130.00	1175.00	17000	20230908	-30.94	3830	20230102	206.53	17000	-30.94	20230908	3830	206.53	20230102	17000	-30.94	20230908	3830	206.53	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
95	20231115	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11710	600	2	5.40	15510961070	1336603	255.37	11290	11930	11170	14440	7780	11110	11604.76	13.31	39230	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4393	90.08	9.97	12	3.56	130.00	1175.00	17000	20230908	-31.12	3830	20230102	205.74	17000	-31.12	20230908	3830	205.74	20230102	17000	-31.12	20230908	3830	205.74	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
96	20231115	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	440	2	3.96	13346630180	1150231	219.76	11290	11930	11170	14440	7780	11110	11603.43	13.31	28285	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4333	88.85	9.83	12	3.07	130.00	1175.00	17000	20230908	-32.06	3830	20230102	201.57	17000	-32.06	20230908	3830	201.57	20230102	17000	-32.06	20230908	3830	201.57	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
97	20231115	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11250	140	2	1.26	1026376370	91254	17.43	11290	11290	11170	14440	7780	11110	11247.47	13.31	-4240	11516	11312	11146	10942	10776	11415	11045	188	3330	500	7110	10	1	37512152	4220	86.54	9.57	12	0.24	130.00	1175.00	17000	20230908	-33.82	3830	20230102	193.73	17000	-33.82	20230908	3830	193.73	20230102	17000	-33.82	20230908	3830	193.73	20230102	0.74	N	056080	500	187 억	4993640	N	N	25738	N	00	N
98	20231114	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	140	2	1.28	5767905070	516016	80.75	11050	11350	10980	14260	7680	10970	11178.10	13.17	49108	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4168	85.46	9.46	12	1.38	130.00	1175.00	17000	20230908	-34.65	3830	20230102	190.08	17000	-34.65	20230908	3830	190.08	20230102	17000	-34.65	20230908	3830	190.08	20230102	0.76	N	056080	500	187 억	4941138	N	N	25738	N	00	N
99	20231114	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	160	2	1.46	5454266510	487768	76.33	11050	11350	10980	14260	7680	10970	11182.31	13.17	50535	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4175	85.62	9.47	12	1.30	130.00	1175.00	17000	20230908	-34.53	3830	20230102	190.60	17000	-34.53	20230908	3830	190.60	20230102	17000	-34.53	20230908	3830	190.60	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
100	20231114	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	70	2	0.64	4914054740	438993	68.69	11050	11350	10980	14260	7680	10970	11194.18	13.17	55160	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4141	84.92	9.40	12	1.17	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
101	20231114	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	200	2	1.82	4115276010	367175	57.46	11050	11350	10980	14260	7680	10970	11208.27	13.17	58846	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4190	85.92	9.51	12	0.98	130.00	1175.00	17000	20230908	-34.29	3830	20230102	191.64	17000	-34.29	20230908	3830	191.64	20230102	17000	-34.29	20230908	3830	191.64	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
102	20231114	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	250	2	2.28	3777418620	336964	52.73	11050	11350	10980	14260	7680	10970	11210.52	13.17	56931	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4209	86.31	9.55	12	0.90	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
103	20231114	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	230	2	2.10	3329739680	296972	46.47	11050	11350	10980	14260	7680	10970	11212.72	13.17	51509	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4201	86.15	9.53	12	0.79	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
104	20231114	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11260	290	2	2.64	2384385250	213079	33.34	11050	11290	10980	14260	7680	10970	11190.67	13.17	38596	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4224	86.62	9.58	12	0.57	130.00	1175.00	17000	20230908	-33.76	3830	20230102	193.99	17000	-33.76	20230908	3830	193.99	20230102	17000	-33.76	20230908	3830	193.99	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
105	20231114	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	70	2	0.64	324043380	29259	4.58	11050	11150	10980	14260	7680	10970	11076.85	13.17	-6817	11570	11270	11100	10800	10630	11185	10715	188	3290	500	7020	10	1	37512152	4141	84.92	9.40	12	0.08	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	0.76	N	056080	500	187 억	4941138	N	N	25482	N	00	N
106	20231113	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	-30	5	-0.27	7024964740	630464	117.92	11200	11400	10930	14300	7700	11000	11143.21	13.17	-2104	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4115	84.38	9.34	12	1.68	130.00	1175.00	17000	20230908	-35.47	3830	20230102	186.42	17000	-35.47	20230908	3830	186.42	20230102	17000	-35.47	20230908	3830	186.42	20230102	0.74	N	056080	500	187 억	4940069	N	N	25482	N	00	N
107	20231113	150527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10970	-30	5	-0.27	6561287480	588193	110.01	11200	11400	10930	14300	7700	11000	11155.03	13.17	-18353	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4115	84.38	9.34	12	1.57	130.00	1175.00	17000	20230908	-35.47	3830	20230102	186.42	17000	-35.47	20230908	3830	186.42	20230102	17000	-35.47	20230908	3830	186.42	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
108	20231113	140525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11010	10	2	0.09	5760984160	515418	96.40	11200	11400	10990	14300	7700	11000	11177.36	13.17	-24683	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4130	84.69	9.37	12	1.37	130.00	1175.00	17000	20230908	-35.24	3830	20230102	187.47	17000	-35.24	20230908	3830	187.47	20230102	17000	-35.24	20230908	3830	187.47	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
109	20231113	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11030	30	2	0.27	5247723490	468940	87.71	11200	11400	11000	14300	7700	11000	11190.67	13.17	-23426	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4138	84.85	9.39	12	1.25	130.00	1175.00	17000	20230908	-35.12	3830	20230102	187.99	17000	-35.12	20230908	3830	187.99	20230102	17000	-35.12	20230908	3830	187.99	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
110	20231113	120524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11030	30	2	0.27	4857434940	433646	81.11	11200	11400	11000	14300	7700	11000	11201.46	13.17	-23483	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4138	84.85	9.39	12	1.16	130.00	1175.00	17000	20230908	-35.12	3830	20230102	187.99	17000	-35.12	20230908	3830	187.99	20230102	17000	-35.12	20230908	3830	187.99	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
111	20231113	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	110	2	1.00	4249435850	378626	70.82	11200	11400	11010	14300	7700	11000	11223.40	13.17	-16147	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4168	85.46	9.46	12	1.01	130.00	1175.00	17000	20230908	-34.65	3830	20230102	190.08	17000	-34.65	20230908	3830	190.08	20230102	17000	-34.65	20230908	3830	190.08	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
112	20231113	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	320	2	2.91	3102585360	275821	51.59	11200	11400	11100	14300	7700	11000	11248.69	13.17	-4944	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4246	87.08	9.63	12	0.74	130.00	1175.00	17000	20230908	-33.41	3830	20230102	195.56	17000	-33.41	20230908	3830	195.56	20230102	17000	-33.41	20230908	3830	195.56	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
113	20231113	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	150	2	1.36	794693190	70772	13.24	11200	11400	11110	14300	7700	11000	11229.43	13.17	-19482	11466	11232	11066	10832	10666	11150	10750	188	3300	500	7040	10	1	37512152	4183	85.77	9.49	12	0.19	130.00	1175.00	17000	20230908	-34.41	3830	20230102	191.12	17000	-34.41	20230908	3830	191.12	20230102	17000	-34.41	20230908	3830	191.12	20230102	0.74	N	056080	500	187 억	4940069	N	N	542	N	00	N
114	20231110	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	-390	5	-3.42	5823768740	525489	72.84	11280	11300	10900	14800	7980	11390	11082.37	13.06	42370	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4126	84.62	9.36	12	1.40	130.00	1175.00	17000	20230908	-35.29	3830	20230102	187.21	17000	-35.29	20230908	3830	187.21	20230102	17000	-35.29	20230908	3830	187.21	20230102	0.71	N	056080	500	187 억	4897441	N	N	542	N	00	N
115	20231110	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-350	5	-3.07	5266757920	474908	65.83	11280	11300	10900	14800	7980	11390	11089.68	13.06	37153	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4141	84.92	9.40	12	1.27	130.00	1175.00	17000	20230908	-35.06	3830	20230102	188.25	17000	-35.06	20230908	3830	188.25	20230102	17000	-35.06	20230908	3830	188.25	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
116	20231110	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11120	-270	5	-2.37	4575624660	412286	57.15	11280	11300	10900	14800	7980	11390	11097.76	13.06	32182	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4171	85.54	9.46	12	1.10	130.00	1175.00	17000	20230908	-34.59	3830	20230102	190.34	17000	-34.59	20230908	3830	190.34	20230102	17000	-34.59	20230908	3830	190.34	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
117	20231110	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-370	5	-3.25	4045661170	364323	50.50	11280	11300	10900	14800	7980	11390	11104.13	13.06	22555	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4134	84.77	9.38	12	0.97	130.00	1175.00	17000	20230908	-35.18	3830	20230102	187.73	17000	-35.18	20230908	3830	187.73	20230102	17000	-35.18	20230908	3830	187.73	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
118	20231110	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	-400	5	-3.51	3525387630	317100	43.96	11280	11300	10900	14800	7980	11390	11117.07	13.06	20075	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4123	84.54	9.35	12	0.85	130.00	1175.00	17000	20230908	-35.35	3830	20230102	186.95	17000	-35.35	20230908	3830	186.95	20230102	17000	-35.35	20230908	3830	186.95	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
119	20231110	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	-280	5	-2.46	2935937140	263742	36.56	11280	11300	10900	14800	7980	11390	11131.26	13.06	11955	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4168	85.46	9.46	12	0.70	130.00	1175.00	17000	20230908	-34.65	3830	20230102	190.08	17000	-34.65	20230908	3830	190.08	20230102	17000	-34.65	20230908	3830	190.08	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
120	20231110	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-190	5	-1.67	1801545080	161281	22.36	11280	11300	10900	14800	7980	11390	11169.40	13.06	17599	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4201	86.15	9.53	12	0.43	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
121	20231110	090519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-190	5	-1.67	479067240	42969	5.96	11280	11280	10900	14800	7980	11390	11145.73	13.06	4028	11983	11686	11503	11206	11023	11595	11115	188	3410	500	7280	10	1	37512152	4201	86.15	9.53	12	0.11	130.00	1175.00	17000	20230908	-34.12	3830	20230102	192.43	17000	-34.12	20230908	3830	192.43	20230102	17000	-34.12	20230908	3830	192.43	20230102	0.71	N	056080	500	187 억	4897441	N	N	0	N	00	N
122	20231109	160515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11390	-360	5	-3.06	8098372430	703045	47.47	11570	11800	11320	15270	8230	11750	11519.47	13.00	21595	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4273	87.62	9.69	12	1.87	130.00	1175.00	17000	20230908	-33.00	3830	20230102	197.39	17000	-33.00	20230908	3830	197.39	20230102	17000	-33.00	20230908	3830	197.39	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
123	20231109	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	-330	5	-2.81	7158225910	620399	41.89	11570	11800	11410	15270	8230	11750	11538.07	13.00	13199	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4284	87.85	9.72	12	1.65	130.00	1175.00	17000	20230908	-32.82	3830	20230102	198.17	17000	-32.82	20230908	3830	198.17	20230102	17000	-32.82	20230908	3830	198.17	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
124	20231109	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-280	5	-2.38	6402685500	554393	37.44	11570	11800	11420	15270	8230	11750	11548.97	13.00	7309	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4303	88.23	9.76	12	1.48	130.00	1175.00	17000	20230908	-32.53	3830	20230102	199.48	17000	-32.53	20230908	3830	199.48	20230102	17000	-32.53	20230908	3830	199.48	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
125	20231109	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11540	-210	5	-1.79	5735499390	496305	33.51	11570	11800	11420	15270	8230	11750	11556.36	13.00	10140	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4329	88.77	9.82	12	1.32	130.00	1175.00	17000	20230908	-32.12	3830	20230102	201.31	17000	-32.12	20230908	3830	201.31	20230102	17000	-32.12	20230908	3830	201.31	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
126	20231109	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-170	5	-1.45	5162525590	446647	30.16	11570	11800	11420	15270	8230	11750	11558.36	13.00	9088	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4344	89.08	9.86	12	1.19	130.00	1175.00	17000	20230908	-31.88	3830	20230102	202.35	17000	-31.88	20230908	3830	202.35	20230102	17000	-31.88	20230908	3830	202.35	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
127	20231109	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11560	-190	5	-1.62	4813402430	416565	28.13	11570	11800	11420	15270	8230	11750	11554.94	13.00	9915	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4336	88.92	9.84	12	1.11	130.00	1175.00	17000	20230908	-32.00	3830	20230102	201.83	17000	-32.00	20230908	3830	201.83	20230102	17000	-32.00	20230908	3830	201.83	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
128	20231109	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11520	-230	5	-1.96	3050790910	265358	17.92	11570	11670	11420	15270	8230	11750	11496.80	13.00	4879	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4321	88.62	9.80	12	0.71	130.00	1175.00	17000	20230908	-32.24	3830	20230102	200.78	17000	-32.24	20230908	3830	200.78	20230102	17000	-32.24	20230908	3830	200.78	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
129	20231109	090515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11570	-180	5	-1.53	643256330	55751	3.76	11570	11670	11450	15270	8230	11750	11537.67	13.00	-7486	12443	12096	11923	11576	11403	12010	11490	188	3520	500	7520	10	1	37512152	4340	89.00	9.85	12	0.15	130.00	1175.00	17000	20230908	-31.94	3830	20230102	202.09	17000	-31.94	20230908	3830	202.09	20230102	17000	-31.94	20230908	3830	202.09	20230102	0.70	N	056080	500	187 억	4875547	N	N	858	N	00	N
130	20231108	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-190	5	-1.59	17239468430	1438989	88.48	12030	12270	11750	15520	8360	11940	11980.84	13.17	-61009	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4408	90.38	10.00	12	3.84	130.00	1175.00	17000	20230908	-30.88	3830	20230102	206.79	17000	-30.88	20230908	3830	206.79	20230102	17000	-30.88	20230908	3830	206.79	20230102	0.52	N	056080	500	187 억	4939826	N	N	858	N	00	N
131	20231108	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-170	5	-1.42	16237688380	1353891	83.25	12030	12270	11750	15520	8360	11940	11993.39	13.17	-70075	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4415	90.54	10.02	12	3.61	130.00	1175.00	17000	20230908	-30.76	3830	20230102	207.31	17000	-30.76	20230908	3830	207.31	20230102	17000	-30.76	20230908	3830	207.31	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
132	20231108	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	60	2	0.50	14111798250	1174725	72.23	12030	12270	11750	15520	8360	11940	12012.91	13.17	-55870	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4501	92.31	10.21	12	3.13	130.00	1175.00	17000	20230908	-29.41	3830	20230102	213.32	17000	-29.41	20230908	3830	213.32	20230102	17000	-29.41	20230908	3830	213.32	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
133	20231108	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	160	2	1.34	11025858890	919042	56.51	12030	12270	11750	15520	8360	11940	11997.18	13.17	-25892	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4539	93.08	10.30	12	2.45	130.00	1175.00	17000	20230908	-28.82	3830	20230102	215.93	17000	-28.82	20230908	3830	215.93	20230102	17000	-28.82	20230908	3830	215.93	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
134	20231108	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	-40	5	-0.34	6789109400	568448	34.95	12030	12090	11750	15520	8360	11940	11943.24	13.17	-24763	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4464	91.54	10.13	12	1.52	130.00	1175.00	17000	20230908	-30.00	3830	20230102	210.70	17000	-30.00	20230908	3830	210.70	20230102	17000	-30.00	20230908	3830	210.70	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
135	20231108	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	-120	5	-1.01	6205495760	519296	31.93	12030	12090	11750	15520	8360	11940	11949.84	13.17	-21556	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4434	90.92	10.06	12	1.38	130.00	1175.00	17000	20230908	-30.47	3830	20230102	208.62	17000	-30.47	20230908	3830	208.62	20230102	17000	-30.47	20230908	3830	208.62	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
136	20231108	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-20	5	-0.17	4103206050	343103	21.10	12030	12070	11770	15520	8360	11940	11959.16	13.17	-8778	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4471	91.69	10.14	12	0.91	130.00	1175.00	17000	20230908	-29.88	3830	20230102	211.23	17000	-29.88	20230908	3830	211.23	20230102	17000	-29.88	20230908	3830	211.23	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
137	20231108	090510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	110	2	0.92	576038310	47899	2.95	12030	12070	11960	15520	8360	11940	12027.80	13.17	-3218	12720	12330	12000	11610	11280	12165	11445	188	3580	500	7640	10	1	37512152	4520	92.69	10.26	12	0.13	130.00	1175.00	17000	20230908	-29.12	3830	20230102	214.62	17000	-29.12	20230908	3830	214.62	20230102	17000	-29.12	20230908	3830	214.62	20230102	0.52	N	056080	500	187 억	4939826	N	N	1465	N	00	N
138	20231107	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11940	-160	5	-1.32	19511232410	1617381	41.33	12200	12390	11670	15730	8470	12100	12063.89	12.97	75146	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4479	91.85	10.16	12	4.31	130.00	1175.00	17000	20230908	-29.76	3830	20230102	211.75	17000	-29.76	20230908	3830	211.75	20230102	17000	-29.76	20230908	3830	211.75	20230102	0.48	N	056080	500	187 억	4864297	N	N	1465	N	00	N
139	20231107	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	-240	5	-1.98	18925874450	1568318	40.08	12200	12390	11670	15730	8470	12100	12067.63	12.97	67051	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4449	91.23	10.09	12	4.18	130.00	1175.00	17000	20230908	-30.24	3830	20230102	209.66	17000	-30.24	20230908	3830	209.66	20230102	17000	-30.24	20230908	3830	209.66	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
140	20231107	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-180	5	-1.49	17821924430	1475171	37.70	12200	12390	11670	15730	8470	12100	12081.26	12.97	73499	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4471	91.69	10.14	12	3.93	130.00	1175.00	17000	20230908	-29.88	3830	20230102	211.23	17000	-29.88	20230908	3830	211.23	20230102	17000	-29.88	20230908	3830	211.23	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
141	20231107	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	-230	5	-1.90	16903901180	1397981	35.73	12200	12390	11670	15730	8470	12100	12091.65	12.97	66981	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4453	91.31	10.10	12	3.73	130.00	1175.00	17000	20230908	-30.18	3830	20230102	209.92	17000	-30.18	20230908	3830	209.92	20230102	17000	-30.18	20230908	3830	209.92	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
142	20231107	120511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	-280	5	-2.31	15390389690	1269573	32.44	12200	12390	11780	15730	8470	12100	12122.49	12.97	48379	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4434	90.92	10.06	12	3.38	130.00	1175.00	17000	20230908	-30.47	3830	20230102	208.62	17000	-30.47	20230908	3830	208.62	20230102	17000	-30.47	20230908	3830	208.62	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
143	20231107	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12080	-20	5	-0.17	12713500480	1045233	26.71	12200	12390	11900	15730	8470	12100	12163.32	12.97	81986	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4531	92.92	10.28	12	2.79	130.00	1175.00	17000	20230908	-28.94	3830	20230102	215.40	17000	-28.94	20230908	3830	215.40	20230102	17000	-28.94	20230908	3830	215.40	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
144	20231107	100518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12050	-50	5	-0.41	9987102870	821023	20.98	12200	12390	11900	15730	8470	12100	12164.22	12.97	38606	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4520	92.69	10.26	12	2.19	130.00	1175.00	17000	20230908	-29.12	3830	20230102	214.62	17000	-29.12	20230908	3830	214.62	20230102	17000	-29.12	20230908	3830	214.62	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
145	20231107	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-90	5	-0.74	2111513340	174314	4.45	12200	12300	11900	15730	8470	12100	12113.27	12.97	6589	13220	12660	12140	11580	11060	12940	11860	188	3630	500	7740	10	1	37512152	4505	92.38	10.22	12	0.46	130.00	1175.00	17000	20230908	-29.35	3830	20230102	213.58	17000	-29.35	20230908	3830	213.58	20230102	17000	-29.35	20230908	3830	213.58	20230102	0.48	N	056080	500	187 억	4864297	N	N	104	N	00	N
146	20231106	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	340	2	2.89	47361285590	3889151	92.54	11790	12700	11620	15280	8240	11760	12179.08	13.57	-240682	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4539	93.08	10.30	12	10.37	130.00	1175.00	17000	20230908	-28.82	3830	20230102	215.93	17000	-28.82	20230908	3830	215.93	20230102	17000	-28.82	20230908	3830	215.93	20230102	0.45	N	056080	500	187 억	5090862	N	N	93	N	00	N
147	20231106	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	400	2	3.40	45689708590	3751193	89.25	11790	12700	11620	15280	8240	11760	12181.25	13.57	-263433	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4561	93.54	10.35	12	10.00	130.00	1175.00	17000	20230908	-28.47	3830	20230102	217.49	17000	-28.47	20230908	3830	217.49	20230102	17000	-28.47	20230908	3830	217.49	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
148	20231106	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12200	440	2	3.74	43179206200	3544636	84.34	11790	12700	11620	15280	8240	11760	12182.84	13.57	-287393	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4576	93.85	10.38	12	9.45	130.00	1175.00	17000	20230908	-28.24	3830	20230102	218.54	17000	-28.24	20230908	3830	218.54	20230102	17000	-28.24	20230908	3830	218.54	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
149	20231106	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12090	330	2	2.81	40366592380	3313666	78.84	11790	12700	11620	15280	8240	11760	12183.23	13.57	-294083	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4535	93.00	10.29	12	8.83	130.00	1175.00	17000	20230908	-28.88	3830	20230102	215.67	17000	-28.88	20230908	3830	215.67	20230102	17000	-28.88	20230908	3830	215.67	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
150	20231106	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12100	340	2	2.89	38602342710	3167825	75.37	11790	12700	11620	15280	8240	11760	12187.21	13.57	-277636	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4539	93.08	10.30	12	8.44	130.00	1175.00	17000	20230908	-28.82	3830	20230102	215.93	17000	-28.82	20230908	3830	215.93	20230102	17000	-28.82	20230908	3830	215.93	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
151	20231106	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11960	200	2	1.70	31553428940	2586834	61.55	11790	12700	11620	15280	8240	11760	12199.53	13.57	-312989	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4486	92.00	10.18	12	6.90	130.00	1175.00	17000	20230908	-29.65	3830	20230102	212.27	17000	-29.65	20230908	3830	212.27	20230102	17000	-29.65	20230908	3830	212.27	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
152	20231106	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12020	260	2	2.21	27624458530	2260083	53.77	11790	12700	11620	15280	8240	11760	12224.97	13.57	-313977	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4509	92.46	10.23	12	6.02	130.00	1175.00	17000	20230908	-29.29	3830	20230102	213.84	17000	-29.29	20230908	3830	213.84	20230102	17000	-29.29	20230908	3830	213.84	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
153	20231106	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12160	400	2	3.40	4109961830	343668	8.18	11790	12200	11620	15280	8240	11760	11965.53	13.57	-24859	12846	12302	11376	10832	9906	12575	11105	188	3520	500	7520	10	1	37512152	4561	93.54	10.35	12	0.92	130.00	1175.00	17000	20230908	-28.47	3830	20230102	217.49	17000	-28.47	20230908	3830	217.49	20230102	17000	-28.47	20230908	3830	217.49	20230102	0.45	N	056080	500	187 억	5090862	N	N	234	N	00	N
154	20231103	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	950	2	8.79	46863887570	4144742	345.44	11200	11920	10450	14050	7570	10810	11306.40	13.62	-9438	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4411	90.46	10.01	12	11.05	130.00	1175.00	17000	20230908	-30.82	3830	20230102	207.05	17000	-30.82	20230908	3830	207.05	20230102	17000	-30.82	20230908	3830	207.05	20230102	0.49	N	056080	500	187 억	5110221	N	N	234	N	00	N
155	20231103	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	670	2	6.20	39136484260	3486493	290.58	11200	11750	10450	14050	7570	10810	11225.17	13.62	-33934	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4306	88.31	9.77	12	9.29	130.00	1175.00	17000	20230908	-32.47	3830	20230102	199.74	17000	-32.47	20230908	3830	199.74	20230102	17000	-32.47	20230908	3830	199.74	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
156	20231103	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11330	520	2	4.81	33993146980	3035916	253.03	11200	11750	10450	14050	7570	10810	11197.00	13.62	-102445	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4250	87.15	9.64	12	8.09	130.00	1175.00	17000	20230908	-33.35	3830	20230102	195.82	17000	-33.35	20230908	3830	195.82	20230102	17000	-33.35	20230908	3830	195.82	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
157	20231103	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11180	370	2	3.42	31862039930	2847032	237.28	11200	11750	10450	14050	7570	10810	11191.32	13.62	-137366	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4194	86.00	9.51	12	7.59	130.00	1175.00	17000	20230908	-34.24	3830	20230102	191.91	17000	-34.24	20230908	3830	191.91	20230102	17000	-34.24	20230908	3830	191.91	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
158	20231103	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11220	410	2	3.79	29914602680	2673428	222.82	11200	11750	10450	14050	7570	10810	11189.61	13.62	-136013	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4209	86.31	9.55	12	7.13	130.00	1175.00	17000	20230908	-34.00	3830	20230102	192.95	17000	-34.00	20230908	3830	192.95	20230102	17000	-34.00	20230908	3830	192.95	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
159	20231103	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	670	2	6.20	18837051120	1709159	142.45	11200	11490	10450	14050	7570	10810	11021.24	13.62	-45821	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4306	88.31	9.77	12	4.56	130.00	1175.00	17000	20230908	-32.47	3830	20230102	199.74	17000	-32.47	20230908	3830	199.74	20230102	17000	-32.47	20230908	3830	199.74	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
160	20231103	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10700	-110	5	-1.02	7187157320	666633	55.56	11200	11230	10450	14050	7570	10810	10781.28	13.62	-121673	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4014	82.31	9.11	12	1.78	130.00	1175.00	17000	20230908	-37.06	3830	20230102	179.37	17000	-37.06	20230908	3830	179.37	20230102	17000	-37.06	20230908	3830	179.37	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
161	20231103	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	100	2	0.93	1769145290	159921	13.33	11200	11230	10910	14050	7570	10810	11062.63	13.62	-74932	11223	11016	10823	10616	10423	11120	10720	188	3240	500	6910	10	1	37512152	4093	83.92	9.29	12	0.43	130.00	1175.00	17000	20230908	-35.82	3830	20230102	184.86	17000	-35.82	20230908	3830	184.86	20230102	17000	-35.82	20230908	3830	184.86	20230102	0.49	N	056080	500	187 억	5110221	N	N	167	N	00	N
162	20231102	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10810	380	2	3.64	12716669820	1175764	49.98	10770	11030	10630	13550	7310	10430	10815.67	13.29	127009	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4055	83.15	9.20	12	3.13	130.00	1175.00	17000	20230908	-36.41	3830	20230102	182.25	17000	-36.41	20230908	3830	182.25	20230102	17000	-36.41	20230908	3830	182.25	20230102	0.50	N	056080	500	187 억	4984013	N	N	167	N	00	N
163	20231102	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10790	360	2	3.45	12306583550	1137800	48.36	10770	11030	10630	13550	7310	10430	10816.12	13.29	117217	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4048	83.00	9.18	12	3.03	130.00	1175.00	17000	20230908	-36.53	3830	20230102	181.72	17000	-36.53	20230908	3830	181.72	20230102	17000	-36.53	20230908	3830	181.72	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
164	20231102	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	480	2	4.60	10773862720	996484	42.36	10770	11030	10630	13550	7310	10430	10811.88	13.29	100255	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4093	83.92	9.29	12	2.66	130.00	1175.00	17000	20230908	-35.82	3830	20230102	184.86	17000	-35.82	20230908	3830	184.86	20230102	17000	-35.82	20230908	3830	184.86	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
165	20231102	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10800	370	2	3.55	9195151630	851464	36.19	10770	11030	10630	13550	7310	10430	10799.23	13.29	71256	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4051	83.08	9.19	12	2.27	130.00	1175.00	17000	20230908	-36.47	3830	20230102	181.98	17000	-36.47	20230908	3830	181.98	20230102	17000	-36.47	20230908	3830	181.98	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
166	20231102	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10750	320	2	3.07	8500053410	787104	33.46	10770	11030	10630	13550	7310	10430	10799.15	13.29	49218	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4033	82.69	9.15	12	2.10	130.00	1175.00	17000	20230908	-36.76	3830	20230102	180.68	17000	-36.76	20230908	3830	180.68	20230102	17000	-36.76	20230908	3830	180.68	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
167	20231102	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	330	2	3.16	7137896340	661139	28.10	10770	11030	10630	13550	7310	10430	10796.36	13.29	-44	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4036	82.77	9.16	12	1.76	130.00	1175.00	17000	20230908	-36.71	3830	20230102	180.94	17000	-36.71	20230908	3830	180.94	20230102	17000	-36.71	20230908	3830	180.94	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
168	20231102	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10740	310	2	2.97	5374504170	496890	21.12	10770	11030	10690	13550	7310	10430	10816.29	13.29	1926	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4029	82.62	9.14	12	1.32	130.00	1175.00	17000	20230908	-36.82	3830	20230102	180.42	17000	-36.82	20230908	3830	180.42	20230102	17000	-36.82	20230908	3830	180.42	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
169	20231102	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10760	330	2	3.16	1292824610	120155	5.11	10770	10850	10690	13550	7310	10430	10759.65	13.29	-22126	11256	10842	10546	10132	9836	11050	10340	188	3120	500	6670	10	1	37512152	4036	82.77	9.16	12	0.32	130.00	1175.00	17000	20230908	-36.71	3830	20230102	180.94	17000	-36.71	20230908	3830	180.94	20230102	17000	-36.71	20230908	3830	180.94	20230102	0.50	N	056080	500	187 억	4984013	N	N	0	N	00	N
170	20231101	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	230	2	2.25	24906790910	2336965	222.74	10250	10960	10250	13260	7140	10200	10658.79	13.24	19198	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3913	80.23	8.88	12	6.23	130.00	1175.00	17000	20230908	-38.65	3830	20230102	172.32	17000	-38.65	20230908	3830	172.32	20230102	17000	-38.65	20230908	3830	172.32	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
171	20231101	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	210	2	2.06	24243429190	2273224	216.66	10250	10960	10250	13260	7140	10200	10665.65	13.24	-3094	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3905	80.08	8.86	12	6.06	130.00	1175.00	17000	20230908	-38.76	3830	20230102	171.80	17000	-38.76	20230908	3830	171.80	20230102	17000	-38.76	20230908	3830	171.80	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
172	20231101	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10560	360	2	3.53	22593609060	2115070	201.59	10250	10960	10250	13260	7140	10200	10683.17	13.24	-17976	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3961	81.23	8.99	12	5.64	130.00	1175.00	17000	20230908	-37.88	3830	20230102	175.72	17000	-37.88	20230908	3830	175.72	20230102	17000	-37.88	20230908	3830	175.72	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
173	20231101	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	420	2	4.12	20326649440	1900612	181.15	10250	10960	10250	13260	7140	10200	10695.90	13.24	-5102	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3984	81.69	9.04	12	5.07	130.00	1175.00	17000	20230908	-37.53	3830	20230102	177.28	17000	-37.53	20230908	3830	177.28	20230102	17000	-37.53	20230908	3830	177.28	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
174	20231101	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	430	2	4.22	8568177760	813354	77.52	10250	10770	10250	13260	7140	10200	10536.13	13.24	79940	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3988	81.77	9.05	12	2.17	130.00	1175.00	17000	20230908	-37.47	3830	20230102	177.55	17000	-37.47	20230908	3830	177.55	20230102	17000	-37.47	20230908	3830	177.55	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
175	20231101	110502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	250	2	2.45	7641345310	725185	69.12	10250	10770	10250	13260	7140	10200	10539.08	13.24	61406	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3920	80.38	8.89	12	1.93	130.00	1175.00	17000	20230908	-38.53	3830	20230102	172.85	17000	-38.53	20230908	3830	172.85	20230102	17000	-38.53	20230908	3830	172.85	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
176	20231101	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	320	2	3.14	6405309520	607008	57.85	10250	10770	10250	13260	7140	10200	10554.75	13.24	50476	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3946	80.92	8.95	12	1.62	130.00	1175.00	17000	20230908	-38.12	3830	20230102	174.67	17000	-38.12	20230908	3830	174.67	20230102	17000	-38.12	20230908	3830	174.67	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N
177	20231101	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	170	2	1.67	508285420	49248	4.69	10250	10410	10250	13260	7140	10200	10332.35	13.24	-4276	10973	10586	10283	9896	9593	10435	9745	188	3060	500	6520	10	1	37512152	3890	79.77	8.83	12	0.13	130.00	1175.00	17000	20230908	-39.00	3830	20230102	170.76	17000	-39.00	20230908	3830	170.76	20230102	17000	-39.00	20230908	3830	170.76	20230102	0.52	N	056080	500	187 억	4964768	N	N	666	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History