KissMeData/103230/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	45	2	1.13	192037530	48093	147.79	3965	4110	3910	5150	2780	3965	3993.05	3.46	0	370	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	289	12.41	0.68	12	0.67	323.00	5907.00	8780	20230705	-54.33	3425	20230328	17.08	8780	-54.33	20230705	3425	17.08	20230328	8780	-54.33	20230705	2505	60.08	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
3	20231130	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	70	2	1.77	180652765	45261	139.09	3965	4110	3910	5150	2780	3965	3991.39	3.46	0	181	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	291	12.49	0.68	12	0.63	323.00	5907.00	8780	20230705	-54.04	3425	20230328	17.81	8780	-54.04	20230705	3425	17.81	20230328	8780	-54.04	20230705	2505	61.08	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
4	20231130	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	130	2	3.28	153126980	38521	118.38	3965	4100	3910	5150	2780	3965	3975.17	3.46	0	2294	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	295	12.68	0.69	12	0.54	323.00	5907.00	8780	20230705	-53.36	3425	20230328	19.56	8780	-53.36	20230705	3425	19.56	20230328	8780	-53.36	20230705	2505	63.47	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
5	20231130	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	50	2	1.26	124423905	31445	96.63	3965	4020	3910	5150	2780	3965	3956.86	3.46	0	1898	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	289	12.43	0.68	12	0.44	323.00	5907.00	8780	20230705	-54.27	3425	20230328	17.23	8780	-54.27	20230705	3425	17.23	20230328	8780	-54.27	20230705	2505	60.28	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
6	20231130	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	10	2	0.25	100691695	25497	78.35	3965	3995	3910	5150	2780	3965	3949.12	3.46	0	747	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	286	12.31	0.67	12	0.35	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	8780	-54.73	20230705	3425	16.06	20230328	8780	-54.73	20230705	2505	58.68	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
7	20231130	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	0	3	0.00	91819970	23264	71.49	3965	3995	3910	5150	2780	3965	3946.82	3.46	0	595	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	285	12.28	0.67	12	0.32	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
8	20231130	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-25	5	-0.63	76337025	19360	59.49	3965	3995	3910	5150	2780	3965	3942.96	3.46	0	752	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	284	12.20	0.67	12	0.27	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	8780	-55.13	20230705	3425	15.04	20230328	8780	-55.13	20230705	2505	57.29	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
9	20231130	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	15	2	0.38	16026320	4047	12.44	3965	3980	3935	5150	2780	3965	3959.97	3.46	0	800	4055	4010	3980	3935	3905	3995	3920	36	1185	500	2770	5	1	7200000	287	12.32	0.67	12	0.06	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	8780	-54.67	20230705	3425	16.20	20230328	8780	-54.67	20230705	2505	58.88	20221130	0.65	N	103230	500	36 억		249291	N	N	0	N	00	N
10	20231129	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-60	5	-1.49	129244615	32541	55.50	4025	4025	3950	5230	2820	4025	3971.53	3.47	0	-1020	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	285	12.28	0.67	12	0.45	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
11	20231129	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-50	5	-1.24	119745195	30146	51.42	4025	4025	3950	5230	2820	4025	3971.94	3.47	0	-1137	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	286	12.31	0.67	12	0.42	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	8780	-54.73	20230705	3425	16.06	20230328	8780	-54.73	20230705	2505	58.68	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
12	20231129	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-55	5	-1.37	96985085	24415	41.64	4025	4025	3950	5230	2820	4025	3972.06	3.47	0	-638	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	286	12.29	0.67	12	0.34	323.00	5907.00	8780	20230705	-54.78	3425	20230328	15.91	8780	-54.78	20230705	3425	15.91	20230328	8780	-54.78	20230705	2505	58.48	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
13	20231129	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-60	5	-1.49	83669450	21059	35.92	4025	4025	3950	5230	2820	4025	3972.76	3.47	0	1134	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	285	12.28	0.67	12	0.29	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
14	20231129	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-25	5	-0.62	73385630	18476	31.51	4025	4025	3950	5230	2820	4025	3971.55	3.47	0	1030	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	288	12.38	0.68	12	0.26	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	8780	-54.44	20230705	3425	16.79	20230328	8780	-54.44	20230705	2505	59.68	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
15	20231129	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-60	5	-1.49	60594680	15254	26.02	4025	4025	3950	5230	2820	4025	3971.91	3.47	0	-168	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	285	12.28	0.67	12	0.21	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
16	20231129	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-35	5	-0.87	36982805	9288	15.84	4025	4025	3955	5230	2820	4025	3981.15	3.47	0	-291	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	287	12.35	0.68	12	0.13	323.00	5907.00	8780	20230705	-54.56	3425	20230328	16.50	8780	-54.56	20230705	3425	16.50	20230328	8780	-54.56	20230705	2505	59.28	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
17	20231129	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-25	5	-0.62	20180575	5057	8.63	4025	4025	3960	5230	2820	4025	3989.68	3.47	0	464	4118	4071	4038	3991	3958	4055	3975	36	1205	500	2810	5	1	7200000	288	12.38	0.68	12	0.07	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	8780	-54.44	20230705	3425	16.79	20230328	8780	-54.44	20230705	2505	59.68	20221129	0.60	N	103230	500	36 억		249719	N	N	0	N	00	N
18	20231128	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-30	5	-0.74	236957175	58629	139.56	4055	4085	4005	5270	2840	4055	4041.58	3.34	0	9290	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	290	12.46	0.68	12	0.81	323.00	5907.00	8780	20230705	-54.16	3425	20230328	17.52	8780	-54.16	20230705	3425	17.52	20230328	8780	-54.16	20230705	2505	60.68	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
19	20231128	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-30	5	-0.74	224919500	55638	132.44	4055	4085	4005	5270	2840	4055	4042.49	3.34	0	9301	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	290	12.46	0.68	12	0.77	323.00	5907.00	8780	20230705	-54.16	3425	20230328	17.52	8780	-54.16	20230705	3425	17.52	20230328	8780	-54.16	20230705	2505	60.68	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
20	20231128	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	5	2	0.12	194684985	48159	114.64	4055	4085	4005	5270	2840	4055	4042.48	3.34	0	10184	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	292	12.57	0.69	12	0.67	323.00	5907.00	8780	20230705	-53.76	3425	20230328	18.54	8780	-53.76	20230705	3425	18.54	20230328	8780	-53.76	20230705	2505	62.08	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
21	20231128	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	10	2	0.25	184848630	45725	108.85	4055	4085	4005	5270	2840	4055	4042.55	3.34	0	10335	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	293	12.59	0.69	12	0.64	323.00	5907.00	8780	20230705	-53.70	3425	20230328	18.69	8780	-53.70	20230705	3425	18.69	20230328	8780	-53.70	20230705	2505	62.28	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
22	20231128	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	10	2	0.25	149037475	36838	87.69	4055	4085	4005	5270	2840	4055	4045.69	3.34	0	10389	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	293	12.59	0.69	12	0.51	323.00	5907.00	8780	20230705	-53.70	3425	20230328	18.69	8780	-53.70	20230705	3425	18.69	20230328	8780	-53.70	20230705	2505	62.28	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
23	20231128	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	10	2	0.25	89121180	22087	52.58	4055	4085	4005	5270	2840	4055	4034.77	3.34	0	7454	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	293	12.59	0.69	12	0.31	323.00	5907.00	8780	20230705	-53.70	3425	20230328	18.69	8780	-53.70	20230705	3425	18.69	20230328	8780	-53.70	20230705	2505	62.28	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
24	20231128	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-10	5	-0.25	58386705	14461	34.42	4055	4085	4005	5270	2840	4055	4037.21	3.34	0	6488	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	291	12.52	0.68	12	0.20	323.00	5907.00	8780	20230705	-53.93	3425	20230328	18.10	8780	-53.93	20230705	3425	18.10	20230328	8780	-53.93	20230705	2505	61.48	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
25	20231128	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-50	5	-1.23	11110130	2748	6.54	4055	4055	4005	5270	2840	4055	4041.74	3.34	0	-983	4281	4167	4096	3982	3911	4132	3947	36	1215	500	2830	5	1	7200000	288	12.40	0.68	12	0.04	323.00	5907.00	8780	20230705	-54.38	3425	20230328	16.93	8780	-54.38	20230705	3425	16.93	20230328	8780	-54.38	20230705	2505	59.88	20221128	0.62	N	103230	500	36 억		240600	N	N	0	N	00	N
26	20231127	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-155	5	-3.68	171840800	41914	32.44	4210	4210	4025	5470	2950	4210	4099.84	3.53	0	-13718	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	292	12.55	0.69	12	0.58	323.00	5907.00	8780	20230705	-53.82	3425	20230328	18.39	8780	-53.82	20230705	3425	18.39	20230328	8780	-53.82	20230705	2505	61.88	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
27	20231127	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-140	5	-3.33	160030495	39007	30.19	4210	4210	4025	5470	2950	4210	4102.61	3.53	0	-13487	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	293	12.60	0.69	12	0.54	323.00	5907.00	8780	20230705	-53.64	3425	20230328	18.83	8780	-53.64	20230705	3425	18.83	20230328	8780	-53.64	20230705	2505	62.48	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
28	20231127	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-155	5	-3.68	155541110	37903	29.34	4210	4210	4025	5470	2950	4210	4103.66	3.53	0	-13076	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	292	12.55	0.69	12	0.53	323.00	5907.00	8780	20230705	-53.82	3425	20230328	18.39	8780	-53.82	20230705	3425	18.39	20230328	8780	-53.82	20230705	2505	61.88	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
29	20231127	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-160	5	-3.80	149114805	36311	28.11	4210	4210	4025	5470	2950	4210	4106.60	3.53	0	-12598	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	292	12.54	0.69	12	0.50	323.00	5907.00	8780	20230705	-53.87	3425	20230328	18.25	8780	-53.87	20230705	3425	18.25	20230328	8780	-53.87	20230705	2505	61.68	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
30	20231127	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-150	5	-3.56	122655970	29766	23.04	4210	4210	4040	5470	2950	4210	4120.67	3.53	0	-10198	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	292	12.57	0.69	12	0.41	323.00	5907.00	8780	20230705	-53.76	3425	20230328	18.54	8780	-53.76	20230705	3425	18.54	20230328	8780	-53.76	20230705	2505	62.08	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
31	20231127	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-135	5	-3.21	116040195	28141	21.78	4210	4210	4040	5470	2950	4210	4123.53	3.53	0	-9508	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	293	12.62	0.69	12	0.39	323.00	5907.00	8780	20230705	-53.59	3425	20230328	18.98	8780	-53.59	20230705	3425	18.98	20230328	8780	-53.59	20230705	2505	62.67	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
32	20231127	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-120	5	-2.85	75909540	18277	14.15	4210	4210	4090	5470	2950	4210	4153.28	3.53	0	-9112	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	294	12.66	0.69	12	0.25	323.00	5907.00	8780	20230705	-53.42	3425	20230328	19.42	8780	-53.42	20230705	3425	19.42	20230328	8780	-53.42	20230705	2505	63.27	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
33	20231127	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-40	5	-0.95	17026895	4055	3.14	4210	4210	4165	5470	2950	4210	4198.99	3.53	0	-54	4690	4450	4235	3995	3780	4570	4115	36	1260	500	2940	5	1	7200000	300	12.91	0.71	12	0.06	323.00	5907.00	8780	20230705	-52.51	3425	20230328	21.75	8780	-52.51	20230705	3425	21.75	20230328	8780	-52.51	20230705	2505	66.47	20221128	0.61	N	103230	500	36 억		254136	N	N	0	N	00	N
34	20231124	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	115	2	2.81	538450430	129025	817.65	4095	4475	4020	5320	2870	4095	4173.30	3.66	0	-9102	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	303	13.03	0.71	12	1.79	323.00	5907.00	8780	20230705	-52.05	3425	20230328	22.92	8780	-52.05	20230705	3425	22.92	20230328	8780	-52.05	20230705	2505	68.06	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
35	20231124	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	85	2	2.08	529468560	126885	804.09	4095	4475	4020	5320	2870	4095	4172.92	3.66	0	-8696	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	301	12.94	0.71	12	1.76	323.00	5907.00	8780	20230705	-52.39	3425	20230328	22.04	8780	-52.39	20230705	3425	22.04	20230328	8780	-52.39	20230705	2505	66.87	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
36	20231124	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	140	2	3.42	498138985	119410	756.72	4095	4475	4020	5320	2870	4095	4171.77	3.66	0	-7545	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	305	13.11	0.72	12	1.66	323.00	5907.00	8780	20230705	-51.77	3425	20230328	23.65	8780	-51.77	20230705	3425	23.65	20230328	8780	-51.77	20230705	2505	69.06	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
37	20231124	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	15	2	0.37	111111225	27024	171.25	4095	4300	4020	5320	2870	4095	4111.67	3.66	0	-7523	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	296	12.72	0.70	12	0.38	323.00	5907.00	8780	20230705	-53.19	3425	20230328	20.00	8780	-53.19	20230705	3425	20.00	20230328	8780	-53.19	20230705	2505	64.07	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
38	20231124	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	10	2	0.24	103069675	25078	158.92	4095	4300	4020	5320	2870	4095	4110.05	3.66	0	-7709	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	296	12.71	0.69	12	0.35	323.00	5907.00	8780	20230705	-53.25	3425	20230328	19.85	8780	-53.25	20230705	3425	19.85	20230328	8780	-53.25	20230705	2505	63.87	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
39	20231124	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	0	3	0.00	92009795	22386	141.86	4095	4300	4020	5320	2870	4095	4110.25	3.66	0	-7488	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	295	12.68	0.69	12	0.31	323.00	5907.00	8780	20230705	-53.36	3425	20230328	19.56	8780	-53.36	20230705	3425	19.56	20230328	8780	-53.36	20230705	2505	63.47	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
40	20231124	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	5	2	0.12	74256535	18039	114.32	4095	4300	4020	5320	2870	4095	4116.63	3.66	0	-7401	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	295	12.69	0.69	12	0.25	323.00	5907.00	8780	20230705	-53.30	3425	20230328	19.71	8780	-53.30	20230705	3425	19.71	20230328	8780	-53.30	20230705	2505	63.67	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
41	20231124	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	170	2	4.15	55408185	13486	85.46	4095	4300	4020	5320	2870	4095	4108.72	3.66	0	-6131	4268	4181	4103	4016	3938	4225	4060	36	1225	500	2860	5	1	7200000	307	13.20	0.72	12	0.19	323.00	5907.00	8780	20230705	-51.42	3425	20230328	24.53	8780	-51.42	20230705	3425	24.53	20230328	8780	-51.42	20230705	2505	70.26	20221124	0.59	N	103230	500	36 억		263808	N	N	0	N	00	N
42	20231123	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	70	2	1.74	64580145	15755	27.73	4025	4190	4025	5230	2820	4025	4099.78	3.71	0	-2565	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	295	12.68	0.69	12	0.22	323.00	5907.00	8780	20230705	-53.36	3425	20230328	19.56	8780	-53.36	20230705	3425	19.56	20230328	8780	-53.36	20230705	2505	63.47	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
43	20231123	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	45	2	1.12	61726640	15055	26.50	4025	4190	4025	5230	2820	4025	4100.87	3.71	0	-2365	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	293	12.60	0.69	12	0.21	323.00	5907.00	8780	20230705	-53.64	3425	20230328	18.83	8780	-53.64	20230705	3425	18.83	20230328	8780	-53.64	20230705	2505	62.48	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
44	20231123	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	40	2	0.99	53477585	13025	22.92	4025	4190	4025	5230	2820	4025	4106.76	3.71	0	-2190	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	293	12.59	0.69	12	0.18	323.00	5907.00	8780	20230705	-53.70	3425	20230328	18.69	8780	-53.70	20230705	3425	18.69	20230328	8780	-53.70	20230705	2505	62.28	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
45	20231123	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	75	2	1.86	42541230	10348	18.21	4025	4190	4025	5230	2820	4025	4112.39	3.71	0	-1009	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	295	12.69	0.69	12	0.14	323.00	5907.00	8780	20230705	-53.30	3425	20230328	19.71	8780	-53.30	20230705	3425	19.71	20230328	8780	-53.30	20230705	2505	63.67	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
46	20231123	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	75	2	1.86	41918170	10196	17.95	4025	4190	4025	5230	2820	4025	4112.59	3.71	0	-951	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	295	12.69	0.69	12	0.14	323.00	5907.00	8780	20230705	-53.30	3425	20230328	19.71	8780	-53.30	20230705	3425	19.71	20230328	8780	-53.30	20230705	2505	63.67	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
47	20231123	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	50	2	1.24	37724530	9175	16.15	4025	4190	4025	5230	2820	4025	4113.18	3.71	0	-712	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	293	12.62	0.69	12	0.13	323.00	5907.00	8780	20230705	-53.59	3425	20230328	18.98	8780	-53.59	20230705	3425	18.98	20230328	8780	-53.59	20230705	2505	62.67	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
48	20231123	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	60	2	1.49	33123245	8053	14.17	4025	4190	4025	5230	2820	4025	4114.92	3.71	0	-605	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	294	12.65	0.69	12	0.11	323.00	5907.00	8780	20230705	-53.47	3425	20230328	19.27	8780	-53.47	20230705	3425	19.27	20230328	8780	-53.47	20230705	2505	63.07	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
49	20231123	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	160	2	3.98	10723290	2647	4.66	4025	4190	4025	5230	2820	4025	4052.77	3.71	0	39	4265	4145	4060	3940	3855	4205	4000	36	1205	500	2810	5	1	7200000	301	12.96	0.71	12	0.04	323.00	5907.00	8780	20230705	-52.33	3425	20230328	22.19	8780	-52.33	20230705	3425	22.19	20230328	8780	-52.33	20230705	2505	67.07	20221123	0.58	N	103230	500	36 억		266921	N	N	0	N	00	N
50	20231122	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	50	2	1.26	229932740	56818	177.32	3980	4180	3975	5160	2785	3975	4047.81	3.70	0	-370	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	290	12.46	0.68	12	0.79	323.00	5907.00	8780	20230705	-54.16	3425	20230328	17.52	8780	-54.16	20230705	3425	17.52	20230328	8780	-54.16	20230705	2505	60.68	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
51	20231122	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	160	2	4.03	217050830	53663	167.47	3980	4180	3975	5160	2785	3975	4045.71	3.70	0	236	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	298	12.80	0.70	12	0.75	323.00	5907.00	8780	20230705	-52.90	3425	20230328	20.73	8780	-52.90	20230705	3425	20.73	20230328	8780	-52.90	20230705	2505	65.07	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
52	20231122	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	135	2	3.40	139319655	34529	107.76	3980	4180	3975	5160	2785	3975	4036.22	3.70	0	1241	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	296	12.72	0.70	12	0.48	323.00	5907.00	8780	20230705	-53.19	3425	20230328	20.00	8780	-53.19	20230705	3425	20.00	20230328	8780	-53.19	20230705	2505	64.07	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
53	20231122	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	125	2	3.14	113876295	28381	88.57	3980	4140	3975	5160	2785	3975	4013.45	3.70	0	1710	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	295	12.69	0.69	12	0.39	323.00	5907.00	8780	20230705	-53.30	3425	20230328	19.71	8780	-53.30	20230705	3425	19.71	20230328	8780	-53.30	20230705	2505	63.67	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
54	20231122	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	140	2	3.52	111464190	27794	86.74	3980	4140	3975	5160	2785	3975	4011.37	3.70	0	1867	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	296	12.74	0.70	12	0.39	323.00	5907.00	8780	20230705	-53.13	3425	20230328	20.15	8780	-53.13	20230705	3425	20.15	20230328	8780	-53.13	20230705	2505	64.27	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
55	20231122	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	70	2	1.76	93280760	23349	72.87	3980	4045	3975	5160	2785	3975	3995.74	3.70	0	1163	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	291	12.52	0.68	12	0.32	323.00	5907.00	8780	20230705	-53.93	3425	20230328	18.10	8780	-53.93	20230705	3425	18.10	20230328	8780	-53.93	20230705	2505	61.48	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
56	20231122	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	25	2	0.63	82549545	20680	64.54	3980	4040	3975	5160	2785	3975	3992.40	3.70	0	1191	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	288	12.38	0.68	12	0.29	323.00	5907.00	8780	20230705	-54.44	3425	20230328	16.79	8780	-54.44	20230705	3425	16.79	20230328	8780	-54.44	20230705	2505	59.68	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
57	20231122	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	40	2	1.01	16116535	4038	12.60	3980	4015	3980	5160	2785	3975	3995.01	3.70	0	1504	4131	4052	4001	3922	3871	4027	3897	36	1185	500	2780	5	1	7200000	289	12.43	0.68	12	0.06	323.00	5907.00	8780	20230705	-54.27	3425	20230328	17.23	8780	-54.27	20230705	3425	17.23	20230328	8780	-54.27	20230705	2505	60.28	20221122	0.58	N	103230	500	36 억		266647	N	N	0	N	00	N
58	20231121	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-50	5	-1.24	128421650	32043	77.86	4025	4080	3950	5230	2820	4025	4007.75	3.75	0	-3224	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	286	12.31	0.67	12	0.45	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	8780	-54.73	20230705	3425	16.06	20230328	8780	-54.73	20230705	2505	58.68	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
59	20231121	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	5	2	0.12	120680915	30097	73.14	4025	4080	3950	5230	2820	4025	4009.69	3.75	0	-3025	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	290	12.48	0.68	12	0.42	323.00	5907.00	8780	20230705	-54.10	3425	20230328	17.66	8780	-54.10	20230705	3425	17.66	20230328	8780	-54.10	20230705	2505	60.88	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
60	20231121	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-10	5	-0.25	115415345	28783	69.94	4025	4080	3950	5230	2820	4025	4009.80	3.75	0	-3455	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	289	12.43	0.68	12	0.40	323.00	5907.00	8780	20230705	-54.27	3425	20230328	17.23	8780	-54.27	20230705	3425	17.23	20230328	8780	-54.27	20230705	2505	60.28	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
61	20231121	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	0	3	0.00	97047380	24190	58.78	4025	4080	3950	5230	2820	4025	4011.84	3.75	0	-3836	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	290	12.46	0.68	12	0.34	323.00	5907.00	8780	20230705	-54.16	3425	20230328	17.52	8780	-54.16	20230705	3425	17.52	20230328	8780	-54.16	20230705	2505	60.68	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
62	20231121	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-5	5	-0.12	87741950	21877	53.16	4025	4080	3950	5230	2820	4025	4010.64	3.75	0	-4036	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	289	12.45	0.68	12	0.30	323.00	5907.00	8780	20230705	-54.21	3425	20230328	17.37	8780	-54.21	20230705	3425	17.37	20230328	8780	-54.21	20230705	2505	60.48	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
63	20231121	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	5	2	0.12	84220745	21002	51.04	4025	4080	3950	5230	2820	4025	4010.07	3.75	0	-3663	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	290	12.48	0.68	12	0.29	323.00	5907.00	8780	20230705	-54.10	3425	20230328	17.66	8780	-54.10	20230705	3425	17.66	20230328	8780	-54.10	20230705	2505	60.88	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
64	20231121	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	20	2	0.50	65505320	16330	39.68	4025	4080	3950	5230	2820	4025	4011.28	3.75	0	-4528	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	291	12.52	0.68	12	0.23	323.00	5907.00	8780	20230705	-53.93	3425	20230328	18.10	8780	-53.93	20230705	3425	18.10	20230328	8780	-53.93	20230705	2505	61.48	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
65	20231121	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	40	2	0.99	11656105	2893	7.03	4025	4065	4025	5230	2820	4025	4029.19	3.75	0	-152	4125	4075	3985	3935	3845	4100	3960	36	1205	500	2810	5	1	7200000	293	12.59	0.69	12	0.04	323.00	5907.00	8780	20230705	-53.70	3425	20230328	18.69	8780	-53.70	20230705	3425	18.69	20230328	8780	-53.70	20230705	2505	62.28	20221121	0.60	N	103230	500	36 억		269695	N	N	0	N	00	N
66	20231120	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	130	2	3.34	163287585	41152	66.92	3895	4035	3895	5060	2730	3895	3968.27	3.57	0	12680	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	290	12.46	0.68	12	0.57	323.00	5907.00	8780	20230705	-54.16	3425	20230328	17.52	8780	-54.16	20230705	3425	17.52	20230328	8780	-54.16	20230705	2505	60.68	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
67	20231120	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	115	2	2.95	154897555	39062	63.52	3895	4035	3895	5060	2730	3895	3965.79	3.57	0	12605	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	289	12.41	0.68	12	0.54	323.00	5907.00	8780	20230705	-54.33	3425	20230328	17.08	8780	-54.33	20230705	3425	17.08	20230328	8780	-54.33	20230705	2505	60.08	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
68	20231120	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	70	2	1.80	142010435	35848	58.29	3895	4035	3895	5060	2730	3895	3961.83	3.57	0	12712	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	285	12.28	0.67	12	0.50	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
69	20231120	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	85	2	2.18	128182110	32376	52.65	3895	4035	3895	5060	2730	3895	3959.57	3.57	0	11901	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	287	12.32	0.67	12	0.45	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	8780	-54.67	20230705	3425	16.20	20230328	8780	-54.67	20230705	2505	58.88	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
70	20231120	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	70	2	1.80	111986490	28298	46.02	3895	4035	3895	5060	2730	3895	3957.84	3.57	0	11793	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	285	12.28	0.67	12	0.39	323.00	5907.00	8780	20230705	-54.84	3425	20230328	15.77	8780	-54.84	20230705	3425	15.77	20230328	8780	-54.84	20230705	2505	58.28	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
71	20231120	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	80	2	2.05	105581590	26684	43.39	3895	4035	3895	5060	2730	3895	3957.20	3.57	0	11313	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	286	12.31	0.67	12	0.37	323.00	5907.00	8780	20230705	-54.73	3425	20230328	16.06	8780	-54.73	20230705	3425	16.06	20230328	8780	-54.73	20230705	2505	58.68	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
72	20231120	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	115	2	2.95	84634660	21449	34.88	3895	4020	3895	5060	2730	3895	3946.33	3.57	0	10662	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	289	12.41	0.68	12	0.30	323.00	5907.00	8780	20230705	-54.33	3425	20230328	17.08	8780	-54.33	20230705	3425	17.08	20230328	8780	-54.33	20230705	2505	60.08	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
73	20231120	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	85	2	2.18	37466295	9561	15.55	3895	3980	3895	5060	2730	3895	3919.16	3.57	0	3091	4131	4012	3946	3827	3761	3980	3795	36	1165	500	2720	5	1	7200000	287	12.32	0.67	12	0.13	323.00	5907.00	8780	20230705	-54.67	3425	20230328	16.20	8780	-54.67	20230705	3425	16.20	20230328	8780	-54.67	20230705	2505	58.88	20221121	0.63	N	103230	500	36 억		256920	N	N	0	N	00	N
74	20231117	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-140	5	-3.47	242711120	61497	69.17	4035	4065	3880	5240	2825	4035	3946.80	3.64	0	-4828	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	280	12.06	0.66	12	0.85	323.00	5907.00	8780	20230705	-55.64	3425	20230328	13.72	8780	-55.64	20230705	3425	13.72	20230328	8780	-55.64	20230705	2505	55.49	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
75	20231117	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-130	5	-3.22	231071835	58511	65.81	4035	4065	3880	5240	2825	4035	3949.20	3.64	0	-4525	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	281	12.09	0.66	12	0.81	323.00	5907.00	8780	20230705	-55.52	3425	20230328	14.01	8780	-55.52	20230705	3425	14.01	20230328	8780	-55.52	20230705	2505	55.89	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
76	20231117	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-95	5	-2.35	150258235	37849	42.57	4035	4065	3880	5240	2825	4035	3969.94	3.64	0	-2900	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	284	12.20	0.67	12	0.53	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	8780	-55.13	20230705	3425	15.04	20230328	8780	-55.13	20230705	2505	57.29	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
77	20231117	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-95	5	-2.35	143765345	36197	40.71	4035	4065	3880	5240	2825	4035	3971.74	3.64	0	-3324	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	284	12.20	0.67	12	0.50	323.00	5907.00	8780	20230705	-55.13	3425	20230328	15.04	8780	-55.13	20230705	3425	15.04	20230328	8780	-55.13	20230705	2505	57.29	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
78	20231117	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-110	5	-2.73	139245560	35048	39.42	4035	4065	3880	5240	2825	4035	3972.99	3.64	0	-3500	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	283	12.15	0.66	12	0.49	323.00	5907.00	8780	20230705	-55.30	3425	20230328	14.60	8780	-55.30	20230705	3425	14.60	20230328	8780	-55.30	20230705	2505	56.69	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
79	20231117	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-125	5	-3.10	123325285	30993	34.86	4035	4065	3880	5240	2825	4035	3979.13	3.64	0	-3194	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	282	12.11	0.66	12	0.43	323.00	5907.00	8780	20230705	-55.47	3425	20230328	14.16	8780	-55.47	20230705	3425	14.16	20230328	8780	-55.47	20230705	2505	56.09	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
80	20231117	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-75	5	-1.86	84836610	21144	23.78	4035	4065	3925	5240	2825	4035	4012.32	3.64	0	-2496	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	285	12.26	0.67	12	0.29	323.00	5907.00	8780	20230705	-54.90	3425	20230328	15.62	8780	-54.90	20230705	3425	15.62	20230328	8780	-54.90	20230705	2505	58.08	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
81	20231117	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	25	2	0.62	45581760	11295	12.70	4035	4065	4010	5240	2825	4035	4035.57	3.64	0	3768	4298	4166	4078	3946	3858	4122	3902	36	1205	500	2820	5	1	7200000	292	12.57	0.69	12	0.16	323.00	5907.00	8780	20230705	-53.76	3425	20230328	18.54	8780	-53.76	20230705	3425	18.54	20230328	8780	-53.76	20230705	2505	62.08	20221117	0.64	N	103230	500	36 억		261731	N	N	0	N	00	N
82	20231116	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-175	5	-4.16	349440500	86493	228.88	4210	4210	3990	5470	2950	4210	4039.66	3.92	0	-21126	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	291	12.49	0.68	12	1.20	323.00	5907.00	8780	20230705	-54.04	3425	20230328	17.81	8780	-54.04	20230705	3425	17.81	20230328	8780	-54.04	20230705	2505	61.08	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
83	20231116	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-180	5	-4.28	339866985	84118	222.60	4210	4210	3990	5470	2950	4210	4039.91	3.92	0	-19802	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	290	12.48	0.68	12	1.17	323.00	5907.00	8780	20230705	-54.10	3425	20230328	17.66	8780	-54.10	20230705	3425	17.66	20230328	8780	-54.10	20230705	2505	60.88	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
84	20231116	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-200	5	-4.75	324879390	80408	212.78	4210	4210	3990	5470	2950	4210	4039.92	3.92	0	-19046	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	289	12.41	0.68	12	1.12	323.00	5907.00	8780	20230705	-54.33	3425	20230328	17.08	8780	-54.33	20230705	3425	17.08	20230328	8780	-54.33	20230705	2505	60.08	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
85	20231116	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-170	5	-4.04	314780250	77899	206.14	4210	4210	3990	5470	2950	4210	4040.39	3.92	0	-18904	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	291	12.51	0.68	12	1.08	323.00	5907.00	8780	20230705	-53.99	3425	20230328	17.96	8780	-53.99	20230705	3425	17.96	20230328	8780	-53.99	20230705	2505	61.28	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
86	20231116	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-195	5	-4.63	262581790	64896	171.73	4210	4210	3990	5470	2950	4210	4045.63	3.92	0	-10566	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	289	12.43	0.68	12	0.90	323.00	5907.00	8780	20230705	-54.27	3425	20230328	17.23	8780	-54.27	20230705	3425	17.23	20230328	8780	-54.27	20230705	2505	60.28	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
87	20231116	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-215	5	-5.11	210236940	51855	137.22	4210	4210	3990	5470	2950	4210	4053.65	3.92	0	-9865	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	288	12.37	0.68	12	0.72	323.00	5907.00	8780	20230705	-54.50	3425	20230328	16.64	8780	-54.50	20230705	3425	16.64	20230328	8780	-54.50	20230705	2505	59.48	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
88	20231116	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-150	5	-3.56	50106335	12103	32.03	4210	4210	4040	5470	2950	4210	4138.68	3.92	0	1604	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	292	12.57	0.69	12	0.17	323.00	5907.00	8780	20230705	-53.76	3425	20230328	18.54	8780	-53.76	20230705	3425	18.54	20230328	8780	-53.76	20230705	2505	62.08	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
89	20231116	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	5470	2950	4210	0.00	3.92	0	0	4323	4266	4158	4101	3993	4295	4130	36	1260	500	2940	5	1	7200000	303	13.03	0.71	12	0.00	323.00	5907.00	8780	20230705	-52.05	3425	20230328	22.92	8780	-52.05	20230705	3425	22.92	20230328	8780	-52.05	20230705	2505	68.06	20221116	0.63	N	103230	500	36 억		282442	N	N	0	N	00	N
90	20231115	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	155	2	3.82	155599915	37699	59.39	4055	4215	4050	5270	2840	4055	4127.43	3.85	0	4627	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	303	13.03	0.71	12	0.52	323.00	5907.00	8780	20230705	-52.05	3425	20230328	22.92	8780	-52.05	20230705	3425	22.92	20230328	8780	-52.05	20230705	2505	68.06	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
91	20231115	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	150	2	3.70	147760785	35829	56.45	4055	4215	4050	5270	2840	4055	4124.06	3.85	0	4500	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	303	13.02	0.71	12	0.50	323.00	5907.00	8780	20230705	-52.11	3425	20230328	22.77	8780	-52.11	20230705	3425	22.77	20230328	8780	-52.11	20230705	2505	67.86	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
92	20231115	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	150	2	3.70	139969310	33975	53.53	4055	4215	4050	5270	2840	4055	4119.77	3.85	0	5231	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	303	13.02	0.71	12	0.47	323.00	5907.00	8780	20230705	-52.11	3425	20230328	22.77	8780	-52.11	20230705	3425	22.77	20230328	8780	-52.11	20230705	2505	67.86	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
93	20231115	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	160	2	3.95	127579635	31024	48.88	4055	4215	4050	5270	2840	4055	4112.29	3.85	0	5629	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	303	13.05	0.71	12	0.43	323.00	5907.00	8780	20230705	-51.99	3425	20230328	23.07	8780	-51.99	20230705	3425	23.07	20230328	8780	-51.99	20230705	2505	68.26	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
94	20231115	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	130	2	3.21	114241090	27839	43.86	4055	4190	4050	5270	2840	4055	4103.63	3.85	0	5926	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	301	12.96	0.71	12	0.39	323.00	5907.00	8780	20230705	-52.33	3425	20230328	22.19	8780	-52.33	20230705	3425	22.19	20230328	8780	-52.33	20230705	2505	67.07	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
95	20231115	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	100	2	2.47	109862810	26790	42.21	4055	4165	4050	5270	2840	4055	4100.89	3.85	0	6055	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	299	12.86	0.70	12	0.37	323.00	5907.00	8780	20230705	-52.68	3425	20230328	21.31	8780	-52.68	20230705	3425	21.31	20230328	8780	-52.68	20230705	2505	65.87	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
96	20231115	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	50	2	1.23	80086545	19576	30.84	4055	4160	4050	5270	2840	4055	4091.06	3.85	0	2953	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	296	12.71	0.69	12	0.27	323.00	5907.00	8780	20230705	-53.25	3425	20230328	19.85	8780	-53.25	20230705	3425	19.85	20230328	8780	-53.25	20230705	2505	63.87	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
97	20231115	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	90	2	2.22	47988450	11758	18.52	4055	4160	4050	5270	2840	4055	4081.34	3.85	0	2454	4235	4145	4085	3995	3935	4115	3965	36	1215	500	2830	5	1	7200000	298	12.83	0.70	12	0.16	323.00	5907.00	8780	20230705	-52.79	3425	20230328	21.02	8780	-52.79	20230705	3425	21.02	20230328	8780	-52.79	20230705	2505	65.47	20221115	0.63	N	103230	500	36 억		276973	N	N	0	N	00	N
98	20231114	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-95	5	-2.29	261028015	63475	136.60	4125	4175	4025	5390	2905	4150	4112.30	3.74	0	6694	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	292	12.55	0.69	12	0.88	323.00	5907.00	8780	20230705	-53.82	3425	20230328	18.39	8780	-53.82	20230705	3425	18.39	20230328	8780	-53.82	20230705	2505	61.88	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
99	20231114	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-5	5	-0.12	241565545	58700	126.32	4125	4175	4025	5390	2905	4150	4115.26	3.74	0	6691	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	298	12.83	0.70	12	0.82	323.00	5907.00	8780	20230705	-52.79	3425	20230328	21.02	8780	-52.79	20230705	3425	21.02	20230328	8780	-52.79	20230705	2505	65.47	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
100	20231114	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-50	5	-1.20	220796125	53658	115.47	4125	4175	4025	5390	2905	4150	4114.88	3.74	0	6674	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	295	12.69	0.69	12	0.75	323.00	5907.00	8780	20230705	-53.30	3425	20230328	19.71	8780	-53.30	20230705	3425	19.71	20230328	8780	-53.30	20230705	2505	63.67	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
101	20231114	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	5	2	0.12	205885770	50046	107.70	4125	4175	4025	5390	2905	4150	4113.93	3.74	0	6360	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	299	12.86	0.70	12	0.70	323.00	5907.00	8780	20230705	-52.68	3425	20230328	21.31	8780	-52.68	20230705	3425	21.31	20230328	8780	-52.68	20230705	2505	65.87	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
102	20231114	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-55	5	-1.33	180036670	43786	94.23	4125	4175	4025	5390	2905	4150	4111.74	3.74	0	6688	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	295	12.68	0.69	12	0.61	323.00	5907.00	8780	20230705	-53.36	3425	20230328	19.56	8780	-53.36	20230705	3425	19.56	20230328	8780	-53.36	20230705	2505	63.47	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
103	20231114	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-30	5	-0.72	151061520	36711	79.00	4125	4175	4025	5390	2905	4150	4114.88	3.74	0	7074	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	297	12.76	0.70	12	0.51	323.00	5907.00	8780	20230705	-53.08	3425	20230328	20.29	8780	-53.08	20230705	3425	20.29	20230328	8780	-53.08	20230705	2505	64.47	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
104	20231114	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	15	2	0.36	55618245	13433	28.91	4125	4175	4085	5390	2905	4150	4140.42	3.74	0	1049	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	300	12.89	0.71	12	0.19	323.00	5907.00	8780	20230705	-52.56	3425	20230328	21.61	8780	-52.56	20230705	3425	21.61	20230328	8780	-52.56	20230705	2505	66.27	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
105	20231114	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-25	5	-0.60	18281540	4446	9.57	4125	4125	4085	5390	2905	4150	4111.91	3.74	0	1031	4343	4246	4123	4026	3903	4185	3965	36	1240	500	2900	5	1	7200000	297	12.77	0.70	12	0.06	323.00	5907.00	8780	20230705	-53.02	3425	20230328	20.44	8780	-53.02	20230705	3425	20.44	20230328	8780	-53.02	20230705	2505	64.67	20221114	0.61	N	103230	500	36 억		269010	N	N	0	N	00	N
106	20231113	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-60	5	-1.43	190728475	46468	157.76	4175	4220	4000	5470	2950	4210	4104.19	3.65	0	5092	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	299	12.85	0.70	12	0.65	323.00	5907.00	8780	20230705	-52.73	3425	20230328	21.17	8780	-52.73	20230705	3425	21.17	20230328	8780	-52.73	20230705	2505	65.67	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
107	20231113	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-140	5	-3.33	185233145	45129	153.21	4175	4220	4000	5470	2950	4210	4104.21	3.65	0	5570	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	293	12.60	0.69	12	0.63	323.00	5907.00	8780	20230705	-53.64	3425	20230328	18.83	8780	-53.64	20230705	3425	18.83	20230328	8780	-53.64	20230705	2505	62.48	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
108	20231113	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-165	5	-3.92	166729180	40573	137.75	4175	4220	4000	5470	2950	4210	4109.03	3.65	0	5145	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	291	12.52	0.68	12	0.56	323.00	5907.00	8780	20230705	-53.93	3425	20230328	18.10	8780	-53.93	20230705	3425	18.10	20230328	8780	-53.93	20230705	2505	61.48	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
109	20231113	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-175	5	-4.16	152210050	36982	125.55	4175	4220	4000	5470	2950	4210	4115.44	3.65	0	6051	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	291	12.49	0.68	12	0.51	323.00	5907.00	8780	20230705	-54.04	3425	20230328	17.81	8780	-54.04	20230705	3425	17.81	20230328	8780	-54.04	20230705	2505	61.08	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
110	20231113	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-100	5	-2.38	102740245	24881	84.47	4175	4220	4000	5470	2950	4210	4128.82	3.65	0	8136	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	296	12.72	0.70	12	0.35	323.00	5907.00	8780	20230705	-53.19	3425	20230328	20.00	8780	-53.19	20230705	3425	20.00	20230328	8780	-53.19	20230705	2505	64.07	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
111	20231113	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-100	5	-2.38	92845605	22480	76.32	4175	4220	4000	5470	2950	4210	4129.66	3.65	0	8623	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	296	12.72	0.70	12	0.31	323.00	5907.00	8780	20230705	-53.19	3425	20230328	20.00	8780	-53.19	20230705	3425	20.00	20230328	8780	-53.19	20230705	2505	64.07	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
112	20231113	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-65	5	-1.54	87433665	21170	71.87	4175	4220	4000	5470	2950	4210	4129.56	3.65	0	8286	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	298	12.83	0.70	12	0.29	323.00	5907.00	8780	20230705	-52.79	3425	20230328	21.02	8780	-52.79	20230705	3425	21.02	20230328	8780	-52.79	20230705	2505	65.47	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
113	20231113	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-15	5	-0.36	21910575	5210	17.69	4175	4220	4175	5470	2950	4210	4205.36	3.65	0	4037	4570	4390	4220	4040	3870	4305	3955	36	1260	500	2940	5	1	7200000	302	12.99	0.71	12	0.07	323.00	5907.00	8780	20230705	-52.22	3425	20230328	22.48	8780	-52.22	20230705	3425	22.48	20230328	8780	-52.22	20230705	2505	67.47	20221114	0.61	N	103230	500	36 억		262736	N	N	0	N	00	N
114	20231110	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-190	5	-4.32	124639775	29455	158.07	4400	4400	4050	5720	3080	4400	4231.50	3.72	0	-4811	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	303	13.03	0.71	12	0.41	323.00	5907.00	8780	20230705	-52.05	3425	20230328	22.92	8780	-52.05	20230705	3425	22.92	20230328	8780	-52.05	20230705	2505	68.06	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
115	20231110	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-210	5	-4.77	119193980	28159	151.12	4400	4400	4050	5720	3080	4400	4232.83	3.72	0	-4651	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	302	12.97	0.71	12	0.39	323.00	5907.00	8780	20230705	-52.28	3425	20230328	22.34	8780	-52.28	20230705	3425	22.34	20230328	8780	-52.28	20230705	2505	67.27	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
116	20231110	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-130	5	-2.95	106460795	25132	134.87	4400	4400	4050	5720	3080	4400	4236.00	3.72	0	-4197	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	307	13.22	0.72	12	0.35	323.00	5907.00	8780	20230705	-51.37	3425	20230328	24.67	8780	-51.37	20230705	3425	24.67	20230328	8780	-51.37	20230705	2505	70.46	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
117	20231110	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-135	5	-3.07	102470725	24194	129.84	4400	4400	4050	5720	3080	4400	4235.31	3.72	0	-4036	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	307	13.20	0.72	12	0.34	323.00	5907.00	8780	20230705	-51.42	3425	20230328	24.53	8780	-51.42	20230705	3425	24.53	20230328	8780	-51.42	20230705	2505	70.26	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
118	20231110	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	-125	5	-2.84	96471620	22787	122.29	4400	4400	4050	5720	3080	4400	4233.55	3.72	0	-3997	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	308	13.24	0.72	12	0.32	323.00	5907.00	8780	20230705	-51.31	3425	20230328	24.82	8780	-51.31	20230705	3425	24.82	20230328	8780	-51.31	20230705	2505	70.66	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
119	20231110	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-130	5	-2.95	92488775	21854	117.28	4400	4400	4050	5720	3080	4400	4232.04	3.72	0	-3573	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	307	13.22	0.72	12	0.30	323.00	5907.00	8780	20230705	-51.37	3425	20230328	24.67	8780	-51.37	20230705	3425	24.67	20230328	8780	-51.37	20230705	2505	70.46	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
120	20231110	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-160	5	-3.64	77753570	18380	98.64	4400	4400	4050	5720	3080	4400	4230.24	3.72	0	-3031	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	305	13.13	0.72	12	0.26	323.00	5907.00	8780	20230705	-51.71	3425	20230328	23.80	8780	-51.71	20230705	3425	23.80	20230328	8780	-51.71	20230705	2505	69.26	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
121	20231110	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-75	5	-1.70	19188600	4413	23.68	4400	4400	4305	5720	3080	4400	4348.08	3.72	0	-2551	4506	4452	4411	4357	4316	4480	4385	36	1320	500	3080	5	1	7200000	311	13.39	0.73	12	0.06	323.00	5907.00	8780	20230705	-50.74	3425	20230328	26.28	8780	-50.74	20230705	3425	26.28	20230328	8780	-50.74	20230705	2505	72.65	20221110	0.60	N	103230	500	36 억		267547	N	N	0	N	00	N
122	20231109	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	30	2	0.69	82068860	18634	28.73	4370	4465	4370	5680	3060	4370	4404.25	3.70	0	1122	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	317	13.62	0.74	12	0.26	323.00	5907.00	8780	20230705	-49.89	3425	20230328	28.47	8780	-49.89	20230705	3425	28.47	20230328	8780	-49.89	20230705	2505	75.65	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
123	20231109	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	35	2	0.80	80674710	18317	28.24	4370	4465	4370	5680	3060	4370	4404.36	3.70	0	1185	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	317	13.64	0.75	12	0.25	323.00	5907.00	8780	20230705	-49.83	3425	20230328	28.61	8780	-49.83	20230705	3425	28.61	20230328	8780	-49.83	20230705	2505	75.85	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
124	20231109	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	45	2	1.03	77627260	17625	27.17	4370	4465	4370	5680	3060	4370	4404.38	3.70	0	1223	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	318	13.67	0.75	12	0.24	323.00	5907.00	8780	20230705	-49.72	3425	20230328	28.91	8780	-49.72	20230705	3425	28.91	20230328	8780	-49.72	20230705	2505	76.25	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
125	20231109	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	45	2	1.03	72814710	16535	25.49	4370	4465	4370	5680	3060	4370	4403.67	3.70	0	1772	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	318	13.67	0.75	12	0.23	323.00	5907.00	8780	20230705	-49.72	3425	20230328	28.91	8780	-49.72	20230705	3425	28.91	20230328	8780	-49.72	20230705	2505	76.25	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
126	20231109	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	50	2	1.14	63692240	14466	22.30	4370	4465	4370	5680	3060	4370	4402.89	3.70	0	1882	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	318	13.68	0.75	12	0.20	323.00	5907.00	8780	20230705	-49.66	3425	20230328	29.05	8780	-49.66	20230705	3425	29.05	20230328	8780	-49.66	20230705	2505	76.45	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
127	20231109	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	85	2	1.95	56084630	12743	19.65	4370	4465	4370	5680	3060	4370	4401.21	3.70	0	2037	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	321	13.79	0.75	12	0.18	323.00	5907.00	8780	20230705	-49.26	3425	20230328	30.07	8780	-49.26	20230705	3425	30.07	20230328	8780	-49.26	20230705	2505	77.84	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
128	20231109	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	30	2	0.69	49140290	11173	17.23	4370	4465	4370	5680	3060	4370	4398.13	3.70	0	988	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	317	13.62	0.74	12	0.16	323.00	5907.00	8780	20230705	-49.89	3425	20230328	28.47	8780	-49.89	20230705	3425	28.47	20230328	8780	-49.89	20230705	2505	75.65	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
129	20231109	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	80	2	1.83	19686935	4475	6.90	4370	4465	4370	5680	3060	4370	4399.32	3.70	0	1059	5023	4696	4503	4176	3983	4600	4080	36	1310	500	3050	5	1	7200000	320	13.78	0.75	12	0.06	323.00	5907.00	8780	20230705	-49.32	3425	20230328	29.93	8780	-49.32	20230705	3425	29.93	20230328	8780	-49.32	20230705	2505	77.64	20221109	0.63	N	103230	500	36 억		266425	N	N	0	N	00	N
130	20231108	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-325	5	-6.92	291162220	64652	148.85	4695	4830	4310	6100	3290	4695	4503.53	3.77	0	-5513	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	315	13.53	0.74	12	0.90	323.00	5907.00	8780	20230705	-50.23	3425	20230328	27.59	8780	-50.23	20230705	3425	27.59	20230328	8780	-50.23	20230705	2505	74.45	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
131	20231108	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-285	5	-6.07	283363670	62857	144.72	4695	4830	4310	6100	3290	4695	4508.07	3.77	0	-5147	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	318	13.65	0.75	12	0.87	323.00	5907.00	8780	20230705	-49.77	3425	20230328	28.76	8780	-49.77	20230705	3425	28.76	20230328	8780	-49.77	20230705	2505	76.05	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
132	20231108	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-295	5	-6.28	266832830	59106	136.09	4695	4830	4310	6100	3290	4695	4514.48	3.77	0	-2665	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	317	13.62	0.74	12	0.82	323.00	5907.00	8780	20230705	-49.89	3425	20230328	28.47	8780	-49.89	20230705	3425	28.47	20230328	8780	-49.89	20230705	2505	75.65	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
133	20231108	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-215	5	-4.58	164884755	35715	82.23	4695	4830	4355	6100	3290	4695	4616.68	3.77	0	-6215	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	323	13.87	0.76	12	0.50	323.00	5907.00	8780	20230705	-48.97	3425	20230328	30.80	8780	-48.97	20230705	3425	30.80	20230328	8780	-48.97	20230705	2505	78.84	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
134	20231108	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-115	5	-2.45	114183035	24359	56.08	4695	4830	4560	6100	3290	4695	4687.51	3.77	0	-7125	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	330	14.18	0.78	12	0.34	323.00	5907.00	8780	20230705	-47.84	3425	20230328	33.72	8780	-47.84	20230705	3425	33.72	20230328	8780	-47.84	20230705	2505	82.83	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
135	20231108	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-65	5	-1.38	83925255	17804	40.99	4695	4830	4625	6100	3290	4695	4713.84	3.77	0	-1265	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	333	14.33	0.78	12	0.25	323.00	5907.00	8780	20230705	-47.27	3425	20230328	35.18	8780	-47.27	20230705	3425	35.18	20230328	8780	-47.27	20230705	2505	84.83	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
136	20231108	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	25	2	0.53	38838420	8137	18.73	4695	4830	4695	6100	3290	4695	4773.06	3.77	0	-1812	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	340	14.61	0.80	12	0.11	323.00	5907.00	8780	20230705	-46.24	3425	20230328	37.81	8780	-46.24	20230705	3425	37.81	20230328	8780	-46.24	20230705	2505	88.42	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
137	20231108	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	120	2	2.56	10000185	2119	4.88	4695	4830	4695	6100	3290	4695	4719.29	3.77	0	550	4961	4827	4716	4582	4471	4895	4650	36	1405	500	3280	5	1	7200000	347	14.91	0.82	12	0.03	323.00	5907.00	8780	20230705	-45.16	3425	20230328	40.58	8780	-45.16	20230705	3425	40.58	20230328	8780	-45.16	20230705	2505	92.22	20221108	0.60	N	103230	500	36 억		271472	N	N	0	N	00	N
138	20231107	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	90	2	1.95	204332370	43433	84.94	4605	4850	4605	5980	3225	4605	4704.63	3.70	0	5080	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	338	14.54	0.79	12	0.60	323.00	5907.00	8780	20230705	-46.53	3425	20230328	37.08	8780	-46.53	20230705	3425	37.08	20230328	8780	-46.53	20230705	2505	87.43	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
139	20231107	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	85	2	1.85	199675300	42441	83.00	4605	4850	4605	5980	3225	4605	4704.86	3.70	0	5045	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	338	14.52	0.79	12	0.59	323.00	5907.00	8780	20230705	-46.58	3425	20230328	36.93	8780	-46.58	20230705	3425	36.93	20230328	8780	-46.58	20230705	2505	87.23	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
140	20231107	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	85	2	1.85	194162445	41266	80.70	4605	4850	4605	5980	3225	4605	4705.24	3.70	0	4995	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	338	14.52	0.79	12	0.57	323.00	5907.00	8780	20230705	-46.58	3425	20230328	36.93	8780	-46.58	20230705	3425	36.93	20230328	8780	-46.58	20230705	2505	87.23	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
141	20231107	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	50	2	1.09	178860370	37986	74.29	4605	4850	4605	5980	3225	4605	4708.69	3.70	0	2806	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	335	14.41	0.79	12	0.53	323.00	5907.00	8780	20230705	-46.98	3425	20230328	35.91	8780	-46.98	20230705	3425	35.91	20230328	8780	-46.98	20230705	2505	85.83	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
142	20231107	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	20	2	0.43	166797355	35383	69.20	4605	4850	4605	5980	3225	4605	4714.17	3.70	0	2352	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	333	14.32	0.78	12	0.49	323.00	5907.00	8780	20230705	-47.32	3425	20230328	35.04	8780	-47.32	20230705	3425	35.04	20230328	8780	-47.32	20230705	2505	84.63	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
143	20231107	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	90	2	1.95	135796305	28708	56.14	4605	4850	4605	5980	3225	4605	4730.43	3.70	0	1189	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	338	14.54	0.79	12	0.40	323.00	5907.00	8780	20230705	-46.53	3425	20230328	37.08	8780	-46.53	20230705	3425	37.08	20230328	8780	-46.53	20230705	2505	87.43	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
144	20231107	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	135	2	2.93	108279640	22842	44.67	4605	4850	4605	5980	3225	4605	4740.60	3.70	0	586	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	341	14.67	0.80	12	0.32	323.00	5907.00	8780	20230705	-46.01	3425	20230328	38.39	8780	-46.01	20230705	3425	38.39	20230328	8780	-46.01	20230705	2505	89.22	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
145	20231107	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	65	2	1.41	23892785	5181	10.13	4605	4670	4605	5980	3225	4605	4611.67	3.70	0	-99	4905	4755	4675	4525	4445	4715	4485	36	1375	500	3220	5	1	7200000	336	14.46	0.79	12	0.07	323.00	5907.00	8780	20230705	-46.81	3425	20230328	36.35	8780	-46.81	20230705	3425	36.35	20230328	8780	-46.81	20230705	2505	86.43	20221107	0.64	N	103230	500	36 억		266577	N	N	0	N	00	N
146	20231106	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-220	5	-4.56	239193790	51133	109.64	4825	4825	4595	6270	3380	4825	4676.60	3.85	0	-11022	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	332	14.26	0.78	12	0.71	323.00	5907.00	8780	20230705	-47.55	3425	20230328	34.45	8780	-47.55	20230705	3425	34.45	20230328	8780	-47.55	20230705	2505	83.83	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
147	20231106	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-190	5	-3.94	225535400	48178	103.30	4825	4825	4595	6270	3380	4825	4679.97	3.85	0	-11121	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	334	14.35	0.78	12	0.67	323.00	5907.00	8780	20230705	-47.21	3425	20230328	35.33	8780	-47.21	20230705	3425	35.33	20230328	8780	-47.21	20230705	2505	85.03	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
148	20231106	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-200	5	-4.15	187281120	39889	85.53	4825	4825	4605	6270	3380	4825	4693.60	3.85	0	-9531	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	333	14.32	0.78	12	0.55	323.00	5907.00	8780	20230705	-47.32	3425	20230328	35.04	8780	-47.32	20230705	3425	35.04	20230328	8780	-47.32	20230705	2505	84.63	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
149	20231106	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-205	5	-4.25	159111715	33792	72.45	4825	4825	4605	6270	3380	4825	4707.02	3.85	0	-9791	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	333	14.30	0.78	12	0.47	323.00	5907.00	8780	20230705	-47.38	3425	20230328	34.89	8780	-47.38	20230705	3425	34.89	20230328	8780	-47.38	20230705	2505	84.43	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
150	20231106	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-150	5	-3.11	149725760	31771	68.12	4825	4825	4605	6270	3380	4825	4711.07	3.85	0	-9032	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	337	14.47	0.79	12	0.44	323.00	5907.00	8780	20230705	-46.75	3425	20230328	36.50	8780	-46.75	20230705	3425	36.50	20230328	8780	-46.75	20230705	2505	86.63	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
151	20231106	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-125	5	-2.59	110226600	23282	49.92	4825	4825	4615	6270	3380	4825	4732.66	3.85	0	-7163	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	338	14.55	0.80	12	0.32	323.00	5907.00	8780	20230705	-46.47	3425	20230328	37.23	8780	-46.47	20230705	3425	37.23	20230328	8780	-46.47	20230705	2505	87.62	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
152	20231106	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-90	5	-1.87	76640740	16201	34.74	4825	4825	4615	6270	3380	4825	4727.98	3.85	0	-3844	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	341	14.66	0.80	12	0.23	323.00	5907.00	8780	20230705	-46.07	3425	20230328	38.25	8780	-46.07	20230705	3425	38.25	20230328	8780	-46.07	20230705	2505	89.02	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
153	20231106	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-90	5	-1.87	24825215	5181	11.11	4825	4825	4735	6270	3380	4825	4788.48	3.85	0	-749	5021	4922	4751	4652	4481	4972	4702	36	1445	500	3370	5	1	7200000	341	14.66	0.80	12	0.07	323.00	5907.00	8780	20230705	-46.07	3425	20230328	38.25	8780	-46.07	20230705	3425	38.25	20230328	8780	-46.07	20230705	2505	89.02	20221107	0.70	N	103230	500	36 억		277246	N	N	0	N	00	N
154	20231103	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	195	2	4.21	220726610	46638	76.61	4630	4850	4580	6010	3245	4630	4732.76	3.84	0	743	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	347	14.94	0.82	12	0.65	323.00	5907.00	8780	20230705	-45.05	3425	20230328	40.88	8780	-45.05	20230705	3425	40.88	20230328	8780	-45.05	20230705	2505	92.61	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
155	20231103	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	185	2	4.00	212662465	44966	73.86	4630	4850	4580	6010	3245	4630	4729.41	3.84	0	908	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	347	14.91	0.82	12	0.62	323.00	5907.00	8780	20230705	-45.16	3425	20230328	40.58	8780	-45.16	20230705	3425	40.58	20230328	8780	-45.16	20230705	2505	92.22	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
156	20231103	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	200	2	4.32	189665980	40204	66.04	4630	4850	4580	6010	3245	4630	4717.59	3.84	0	977	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	348	14.95	0.82	12	0.56	323.00	5907.00	8780	20230705	-44.99	3425	20230328	41.02	8780	-44.99	20230705	3425	41.02	20230328	8780	-44.99	20230705	2505	92.81	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
157	20231103	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	90	2	1.94	130600340	27915	45.85	4630	4780	4580	6010	3245	4630	4678.50	3.84	0	36	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	340	14.61	0.80	12	0.39	323.00	5907.00	8780	20230705	-46.24	3425	20230328	37.81	8780	-46.24	20230705	3425	37.81	20230328	8780	-46.24	20230705	2505	88.42	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
158	20231103	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	125	2	2.70	114269725	24488	40.23	4630	4775	4580	6010	3245	4630	4666.36	3.84	0	-792	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	342	14.72	0.80	12	0.34	323.00	5907.00	8780	20230705	-45.84	3425	20230328	38.83	8780	-45.84	20230705	3425	38.83	20230328	8780	-45.84	20230705	2505	89.82	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
159	20231103	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	105	2	2.27	89188245	19215	31.56	4630	4760	4580	6010	3245	4630	4641.59	3.84	0	-1245	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	341	14.66	0.80	12	0.27	323.00	5907.00	8780	20230705	-46.07	3425	20230328	38.25	8780	-46.07	20230705	3425	38.25	20230328	8780	-46.07	20230705	2505	89.02	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
160	20231103	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-20	5	-0.43	53020590	11468	18.84	4630	4645	4580	6010	3245	4630	4623.35	3.84	0	-3462	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	332	14.27	0.78	12	0.16	323.00	5907.00	8780	20230705	-47.49	3425	20230328	34.60	8780	-47.49	20230705	3425	34.60	20230328	8780	-47.49	20230705	2505	84.03	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
161	20231103	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	15	2	0.32	28248095	6102	10.02	4630	4645	4615	6010	3245	4630	4629.32	3.84	0	-3234	4863	4746	4593	4476	4323	4670	4400	36	1380	500	3240	5	1	7200000	334	14.38	0.79	12	0.08	323.00	5907.00	8780	20230705	-47.10	3425	20230328	35.62	8780	-47.10	20230705	3425	35.62	20230328	8780	-47.10	20230705	2505	85.43	20221103	0.74	N	103230	500	36 억		276161	N	N	0	N	00	N
162	20231102	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-80	5	-1.70	276523355	60732	121.46	4710	4710	4440	6120	3300	4710	4552.98	4.05	0	-15223	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	333	14.33	0.78	12	0.84	323.00	5907.00	8780	20230705	-47.27	3425	20230328	35.18	8780	-47.27	20230705	3425	35.18	20230328	8780	-47.27	20230705	2505	84.83	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
163	20231102	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-135	5	-2.87	266802480	58617	117.23	4710	4710	4440	6120	3300	4710	4551.62	4.05	0	-14759	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	329	14.16	0.77	12	0.81	323.00	5907.00	8780	20230705	-47.89	3425	20230328	33.58	8780	-47.89	20230705	3425	33.58	20230328	8780	-47.89	20230705	2505	82.63	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
164	20231102	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-160	5	-3.40	234583160	51528	103.05	4710	4710	4440	6120	3300	4710	4552.54	4.05	0	-13126	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	328	14.09	0.77	12	0.72	323.00	5907.00	8780	20230705	-48.18	3425	20230328	32.85	8780	-48.18	20230705	3425	32.85	20230328	8780	-48.18	20230705	2505	81.64	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
165	20231102	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-210	5	-4.46	201712935	44274	88.54	4710	4710	4440	6120	3300	4710	4556.01	4.05	0	-10273	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	324	13.93	0.76	12	0.61	323.00	5907.00	8780	20230705	-48.75	3425	20230328	31.39	8780	-48.75	20230705	3425	31.39	20230328	8780	-48.75	20230705	2505	79.64	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
166	20231102	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-215	5	-4.56	193991135	42551	85.10	4710	4710	4440	6120	3300	4710	4559.03	4.05	0	-9694	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	324	13.92	0.76	12	0.59	323.00	5907.00	8780	20230705	-48.80	3425	20230328	31.24	8780	-48.80	20230705	3425	31.24	20230328	8780	-48.80	20230705	2505	79.44	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
167	20231102	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-205	5	-4.35	154985900	33862	67.72	4710	4710	4440	6120	3300	4710	4576.99	4.05	0	-5073	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	324	13.95	0.76	12	0.47	323.00	5907.00	8780	20230705	-48.69	3425	20230328	31.53	8780	-48.69	20230705	3425	31.53	20230328	8780	-48.69	20230705	2505	79.84	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
168	20231102	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	-160	5	-3.40	106301015	23117	46.23	4710	4710	4440	6120	3300	4710	4598.39	4.05	0	-2981	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	328	14.09	0.77	12	0.32	323.00	5907.00	8780	20230705	-48.18	3425	20230328	32.85	8780	-48.18	20230705	3425	32.85	20230328	8780	-48.18	20230705	2505	81.64	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
169	20231102	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-105	5	-2.23	36212570	7739	15.48	4710	4710	4605	6120	3300	4710	4679.23	4.05	0	-3230	4850	4780	4640	4570	4430	4815	4605	36	1410	500	3290	5	1	7200000	332	14.26	0.78	12	0.11	323.00	5907.00	8780	20230705	-47.55	3425	20230328	34.45	8780	-47.55	20230705	3425	34.45	20230328	8780	-47.55	20230705	2505	83.83	20221102	0.73	N	103230	500	36 억		291379	N	N	0	N	00	N
170	20231101	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	170	2	3.74	228462140	49743	52.20	4540	4710	4500	5900	3180	4540	4593.32	4.01	0	4718	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	339	14.58	0.80	12	0.69	323.00	5907.00	8780	20230705	-46.36	3425	20230328	37.52	8780	-46.36	20230705	3425	37.52	20230328	8780	-46.36	20230705	2505	88.02	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
171	20231101	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	115	2	2.53	200193235	43711	45.87	4540	4685	4500	5900	3180	4540	4580.34	4.01	0	4747	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	335	14.41	0.79	12	0.61	323.00	5907.00	8780	20230705	-46.98	3425	20230328	35.91	8780	-46.98	20230705	3425	35.91	20230328	8780	-46.98	20230705	2505	85.83	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
172	20231101	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	70	2	1.54	165429945	36211	38.00	4540	4640	4500	5900	3180	4540	4568.85	4.01	0	2879	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	332	14.27	0.78	12	0.50	323.00	5907.00	8780	20230705	-47.49	3425	20230328	34.60	8780	-47.49	20230705	3425	34.60	20230328	8780	-47.49	20230705	2505	84.03	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
173	20231101	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	15	2	0.33	137012525	30009	31.49	4540	4640	4500	5900	3180	4540	4566.10	4.01	0	148	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	328	14.10	0.77	12	0.42	323.00	5907.00	8780	20230705	-48.12	3425	20230328	32.99	8780	-48.12	20230705	3425	32.99	20230328	8780	-48.12	20230705	2505	81.84	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
174	20231101	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	5	2	0.11	125729620	27533	28.89	4540	4640	4500	5900	3180	4540	4566.94	4.01	0	47	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	327	14.07	0.77	12	0.38	323.00	5907.00	8780	20230705	-48.23	3425	20230328	32.70	8780	-48.23	20230705	3425	32.70	20230328	8780	-48.23	20230705	2505	81.44	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
175	20231101	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	45	2	0.99	117579140	25740	27.01	4540	4640	4500	5900	3180	4540	4568.45	4.01	0	948	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	330	14.20	0.78	12	0.36	323.00	5907.00	8780	20230705	-47.78	3425	20230328	33.87	8780	-47.78	20230705	3425	33.87	20230328	8780	-47.78	20230705	2505	83.03	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
176	20231101	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	55	2	1.21	62945340	13815	14.50	4540	4640	4500	5900	3180	4540	4556.85	4.01	0	3312	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	331	14.23	0.78	12	0.19	323.00	5907.00	8780	20230705	-47.67	3425	20230328	34.16	8780	-47.67	20230705	3425	34.16	20230328	8780	-47.67	20230705	2505	83.43	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N
177	20231101	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-5	5	-0.11	23751200	5232	5.49	4540	4585	4500	5900	3180	4540	4539.57	4.01	0	-187	4863	4701	4508	4346	4153	4782	4427	36	1360	500	3170	5	1	7200000	327	14.04	0.77	12	0.07	323.00	5907.00	8780	20230705	-48.35	3425	20230328	32.41	8780	-48.35	20230705	3425	32.41	20230328	8780	-48.35	20230705	2505	81.04	20221101	0.73	N	103230	500	36 억		288951	N	N	0	N	00	N