KissMeData/299030/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	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74700	3400	2	4.77	22831578700	312444	229.69	71000	74800	70000	92600	50000	71300	73070.69	4.22	-71	9734	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	6096	371.64	7.63	12	3.83	201.00	9796.00	147000	20230724	-49.18	52300	20230103	42.83	147000	-49.18	20230724	52300	42.83	20230103	147000	-49.18	20230724	52300	42.83	20230103	4.21	N	299030	500	40 억		344483	N	N	75	N	00	N
3	20231130	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74500	3200	2	4.49	20851389800	285921	210.19	71000	74500	70000	92600	50000	71300	72927.11	4.22	-71	5842	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	6080	370.65	7.61	12	3.50	201.00	9796.00	147000	20230724	-49.32	52300	20230103	42.45	147000	-49.32	20230724	52300	42.45	20230103	147000	-49.32	20230724	52300	42.45	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
4	20231130	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74000	2700	2	3.79	18094675900	248714	182.84	71000	74500	70000	92600	50000	71300	72752.95	4.22	-71	-2897	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	6039	368.16	7.55	12	3.05	201.00	9796.00	147000	20230724	-49.66	52300	20230103	41.49	147000	-49.66	20230724	52300	41.49	20230103	147000	-49.66	20230724	52300	41.49	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
5	20231130	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73400	2100	2	2.95	15221423700	209909	154.31	71000	73900	70000	92600	50000	71300	72514.40	4.22	-71	-7137	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	5990	365.17	7.49	12	2.57	201.00	9796.00	147000	20230724	-50.07	52300	20230103	40.34	147000	-50.07	20230724	52300	40.34	20230103	147000	-50.07	20230724	52300	40.34	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
6	20231130	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73200	1900	2	2.66	12855327400	177698	130.63	71000	73700	70000	92600	50000	71300	72343.69	4.22	-71	-13795	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	5974	364.18	7.47	12	2.18	201.00	9796.00	147000	20230724	-50.20	52300	20230103	39.96	147000	-50.20	20230724	52300	39.96	20230103	147000	-50.20	20230724	52300	39.96	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
7	20231130	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73000	1700	2	2.38	10911078000	151125	111.10	71000	73700	70000	92600	50000	71300	72199.03	4.22	-71	-16827	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	5957	363.18	7.45	12	1.85	201.00	9796.00	147000	20230724	-50.34	52300	20230103	39.58	147000	-50.34	20230724	52300	39.58	20230103	147000	-50.34	20230724	52300	39.58	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
8	20231130	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73000	1700	2	2.38	8761842600	121573	89.37	71000	73700	70000	92600	50000	71300	72070.64	4.22	-71	-12011	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	5957	363.18	7.45	12	1.49	201.00	9796.00	147000	20230724	-50.34	52300	20230103	39.58	147000	-50.34	20230724	52300	39.58	20230103	147000	-50.34	20230724	52300	39.58	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
9	20231130	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70800	-500	5	-0.70	969656000	13754	10.11	71000	71000	70000	92600	50000	71300	70499.87	4.22	-71	-3270	73566	72432	70166	69032	66766	73000	69600	41	21300	500	51330	100	1	8160607	5778	352.24	7.23	12	0.17	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	4.21	N	299030	500	40 억		344483	N	N	141	N	00	N
10	20231129	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71300	2600	2	3.78	9250332800	133100	128.10	69300	71300	67900	89300	48100	68700	69479.06	4.07	-46	12171	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5819	354.73	7.28	12	1.63	201.00	9796.00	147000	20230724	-51.50	52300	20230103	36.33	147000	-51.50	20230724	52300	36.33	20230103	147000	-51.50	20230724	52300	36.33	20230103	4.17	N	299030	500	40 억		332057	N	N	130	N	00	N
11	20231129	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70500	1800	2	2.62	7967133800	115020	110.70	69300	70700	67900	89300	48100	68700	69267.90	4.07	-46	11245	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5753	350.75	7.20	12	1.41	201.00	9796.00	147000	20230724	-52.04	52300	20230103	34.80	147000	-52.04	20230724	52300	34.80	20230103	147000	-52.04	20230724	52300	34.80	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
12	20231129	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69700	1000	2	1.46	5620584700	81566	78.50	69300	70200	67900	89300	48100	68700	68908.69	4.07	-46	12352	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5688	346.77	7.12	12	1.00	201.00	9796.00	147000	20230724	-52.59	52300	20230103	33.27	147000	-52.59	20230724	52300	33.27	20230103	147000	-52.59	20230724	52300	33.27	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
13	20231129	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69300	600	2	0.87	4331519200	63088	60.72	69300	69500	67900	89300	48100	68700	68658.30	4.07	-46	10059	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5655	344.78	7.07	12	0.77	201.00	9796.00	147000	20230724	-52.86	52300	20230103	32.50	147000	-52.86	20230724	52300	32.50	20230103	147000	-52.86	20230724	52300	32.50	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
14	20231129	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69000	300	2	0.44	3408792800	49771	47.90	69300	69400	67900	89300	48100	68700	68489.09	4.07	-46	8402	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5631	343.28	7.04	12	0.61	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
15	20231129	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68500	-200	5	-0.29	2826216700	41272	39.72	69300	69400	67900	89300	48100	68700	68477.26	4.07	-46	5641	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5590	340.80	6.99	12	0.51	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
16	20231129	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68500	-200	5	-0.29	1964669100	28687	27.61	69300	69400	67900	89300	48100	68700	68485.61	4.07	-46	705	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5590	340.80	6.99	12	0.35	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
17	20231129	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68900	200	2	0.29	432822000	6272	6.04	69300	69400	68700	89300	48100	68700	69013.86	4.07	-46	-1458	71100	69900	69000	67800	66900	69450	67350	41	20600	500	49460	100	1	8160607	5623	342.79	7.03	12	0.08	201.00	9796.00	147000	20230724	-53.13	52300	20230103	31.74	147000	-53.13	20230724	52300	31.74	20230103	147000	-53.13	20230724	52300	31.74	20230103	4.17	N	299030	500	40 억		332057	N	N	24	N	00	N
18	20231128	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	-300	5	-0.43	7068946300	102553	77.60	69400	70200	68100	89700	48300	69000	68929.98	4.23	-71	-10962	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5606	341.79	7.01	12	1.26	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.19	N	299030	500	40 억		344813	N	N	24	N	00	N
19	20231128	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68500	-500	5	-0.72	6815471900	98857	74.80	69400	70200	68100	89700	48300	69000	68942.73	4.23	-71	-10801	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5590	340.80	6.99	12	1.21	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
20	20231128	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68500	-500	5	-0.72	5734059800	83030	62.83	69400	70200	68500	89700	48300	69000	69060.10	4.23	-71	-9768	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5590	340.80	6.99	12	1.02	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
21	20231128	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	-300	5	-0.43	4914093500	71078	53.78	69400	70200	68500	89700	48300	69000	69136.64	4.23	-71	-6785	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5606	341.79	7.01	12	0.87	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
22	20231128	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68900	-100	5	-0.14	4194175300	60610	45.86	69400	70200	68500	89700	48300	69000	69199.40	4.23	-71	-4360	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5623	342.79	7.03	12	0.74	201.00	9796.00	147000	20230724	-53.13	52300	20230103	31.74	147000	-53.13	20230724	52300	31.74	20230103	147000	-53.13	20230724	52300	31.74	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
23	20231128	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68900	-100	5	-0.14	3920294700	56637	42.86	69400	70200	68500	89700	48300	69000	69217.92	4.23	-71	-4106	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5623	342.79	7.03	12	0.69	201.00	9796.00	147000	20230724	-53.13	52300	20230103	31.74	147000	-53.13	20230724	52300	31.74	20230103	147000	-53.13	20230724	52300	31.74	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
24	20231128	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69300	300	2	0.43	2727460900	39313	29.75	69400	70200	68500	89700	48300	69000	69378.12	4.23	-71	2406	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5655	344.78	7.07	12	0.48	201.00	9796.00	147000	20230724	-52.86	52300	20230103	32.50	147000	-52.86	20230724	52300	32.50	20230103	147000	-52.86	20230724	52300	32.50	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
25	20231128	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69300	300	2	0.43	563849000	8168	6.18	69400	69400	68500	89700	48300	69000	69031.48	4.23	-71	-152	72600	70800	69700	67900	66800	70250	67350	41	20700	500	49680	100	1	8160607	5655	344.78	7.07	12	0.10	201.00	9796.00	147000	20230724	-52.86	52300	20230103	32.50	147000	-52.86	20230724	52300	32.50	20230103	147000	-52.86	20230724	52300	32.50	20230103	4.19	N	299030	500	40 억		344813	N	N	12	N	00	N
26	20231127	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69000	-2000	5	-2.82	9064404200	130888	76.38	71400	71500	68600	92300	49700	71000	69253.62	4.44	-46	-23203	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5631	343.28	7.04	12	1.60	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	4.03	N	299030	500	40 억		362147	N	N	12	N	00	N
27	20231127	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68800	-2200	5	-3.10	8711024000	125757	73.39	71400	71500	68600	92300	49700	71000	69268.70	4.44	-46	-22042	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5614	342.29	7.02	12	1.54	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
28	20231127	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	-2300	5	-3.24	7622736800	109955	64.17	71400	71500	68600	92300	49700	71000	69325.97	4.44	-46	-18996	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5606	341.79	7.01	12	1.35	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
29	20231127	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	-2300	5	-3.24	6950845300	100193	58.47	71400	71500	68600	92300	49700	71000	69374.56	4.44	-46	-15971	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5606	341.79	7.01	12	1.23	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
30	20231127	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69400	-1600	5	-2.25	5674752300	81687	47.67	71400	71500	68600	92300	49700	71000	69469.47	4.44	-46	-10230	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5663	345.27	7.08	12	1.00	201.00	9796.00	147000	20230724	-52.79	52300	20230103	32.70	147000	-52.79	20230724	52300	32.70	20230103	147000	-52.79	20230724	52300	32.70	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
31	20231127	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69600	-1400	5	-1.97	4790506400	68938	40.23	71400	71500	68600	92300	49700	71000	69490.07	4.44	-46	-5328	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5680	346.27	7.10	12	0.84	201.00	9796.00	147000	20230724	-52.65	52300	20230103	33.08	147000	-52.65	20230724	52300	33.08	20230103	147000	-52.65	20230724	52300	33.08	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
32	20231127	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69600	-1400	5	-1.97	3973869300	57223	33.39	71400	71500	68600	92300	49700	71000	69445.32	4.44	-46	-4000	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5680	346.27	7.10	12	0.70	201.00	9796.00	147000	20230724	-52.65	52300	20230103	33.08	147000	-52.65	20230724	52300	33.08	20230103	147000	-52.65	20230724	52300	33.08	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
33	20231127	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69400	-1600	5	-2.25	1336237600	19113	11.15	71400	71500	69000	92300	49700	71000	69912.50	4.44	-46	-4605	72666	71832	70666	69832	68666	72250	70250	41	21300	500	51120	100	1	8160607	5663	345.27	7.08	12	0.23	201.00	9796.00	147000	20230724	-52.79	52300	20230103	32.70	147000	-52.79	20230724	52300	32.70	20230103	147000	-52.79	20230724	52300	32.70	20230103	4.03	N	299030	500	40 억		362147	N	N	5	N	00	N
34	20231124	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71000	2000	2	2.90	11973394800	169017	90.51	69700	71500	69500	89700	48300	69000	70841.71	4.36	-46	5901	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5794	353.23	7.25	12	2.07	201.00	9796.00	147000	20230724	-51.70	52300	20230103	35.76	147000	-51.70	20230724	52300	35.76	20230103	147000	-51.70	20230724	52300	35.76	20230103	3.98	N	299030	500	40 억		356137	N	N	5	N	00	N
35	20231124	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70600	1600	2	2.32	11521769300	162642	87.10	69700	71500	69500	89700	48300	69000	70841.86	4.36	-46	5798	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5761	351.24	7.21	12	1.99	201.00	9796.00	147000	20230724	-51.97	52300	20230103	34.99	147000	-51.97	20230724	52300	34.99	20230103	147000	-51.97	20230724	52300	34.99	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
36	20231124	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71100	2100	2	3.04	10260777300	144826	77.56	69700	71500	69500	89700	48300	69000	70849.64	4.36	-46	6219	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5802	353.73	7.26	12	1.77	201.00	9796.00	147000	20230724	-51.63	52300	20230103	35.95	147000	-51.63	20230724	52300	35.95	20230103	147000	-51.63	20230724	52300	35.95	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
37	20231124	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70800	1800	2	2.61	9592513000	135406	72.51	69700	71500	69500	89700	48300	69000	70843.28	4.36	-46	5189	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5778	352.24	7.23	12	1.66	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
38	20231124	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71400	2400	2	3.48	8865549900	125158	67.03	69700	71500	69500	89700	48300	69000	70835.60	4.36	-46	5199	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5827	355.22	7.29	12	1.53	201.00	9796.00	147000	20230724	-51.43	52300	20230103	36.52	147000	-51.43	20230724	52300	36.52	20230103	147000	-51.43	20230724	52300	36.52	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
39	20231124	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70900	1900	2	2.75	7823858300	110498	59.17	69700	71500	69500	89700	48300	69000	70806.25	4.36	-46	3028	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5786	352.74	7.24	12	1.35	201.00	9796.00	147000	20230724	-51.77	52300	20230103	35.56	147000	-51.77	20230724	52300	35.56	20230103	147000	-51.77	20230724	52300	35.56	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
40	20231124	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71200	2200	2	3.19	5667772200	80186	42.94	69700	71400	69500	89700	48300	69000	70683.86	4.36	-46	5231	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5810	354.23	7.27	12	0.98	201.00	9796.00	147000	20230724	-51.56	52300	20230103	36.14	147000	-51.56	20230724	52300	36.14	20230103	147000	-51.56	20230724	52300	36.14	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
41	20231124	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70600	1600	2	2.32	2836559500	40155	21.50	69700	71400	69500	89700	48300	69000	70642.30	4.36	-46	1850	71666	70332	68166	66832	64666	71000	67500	41	20700	500	49680	100	1	8160607	5761	351.24	7.21	12	0.49	201.00	9796.00	147000	20230724	-51.97	52300	20230103	34.99	147000	-51.97	20230724	52300	34.99	20230103	147000	-51.97	20230724	52300	34.99	20230103	3.98	N	299030	500	40 억		356137	N	N	20	N	00	N
42	20231123	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69000	2100	2	3.14	12600340400	184155	193.62	67100	69500	66000	86900	46900	66900	68422.14	4.46	-46	-7161	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5631	343.28	7.04	12	2.26	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	3.92	N	299030	500	40 억		363673	N	N	20	N	00	N
43	20231123	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68600	1700	2	2.54	11879044800	173688	182.62	67100	69500	66000	86900	46900	66900	68393.01	4.46	-46	-6493	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5598	341.29	7.00	12	2.13	201.00	9796.00	147000	20230724	-53.33	52300	20230103	31.17	147000	-53.33	20230724	52300	31.17	20230103	147000	-53.33	20230724	52300	31.17	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
44	20231123	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68700	1800	2	2.69	11161449600	163213	171.60	67100	69500	66000	86900	46900	66900	68385.79	4.46	-46	-5955	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5606	341.79	7.01	12	2.00	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
45	20231123	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68400	1500	2	2.24	9696376600	141762	149.05	67100	69500	66000	86900	46900	66900	68398.98	4.46	-46	-3950	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5582	340.30	6.98	12	1.74	201.00	9796.00	147000	20230724	-53.47	52300	20230103	30.78	147000	-53.47	20230724	52300	30.78	20230103	147000	-53.47	20230724	52300	30.78	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
46	20231123	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68600	1700	2	2.54	8864460700	129631	136.30	67100	69500	66000	86900	46900	66900	68382.26	4.46	-46	-2404	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5598	341.29	7.00	12	1.59	201.00	9796.00	147000	20230724	-53.33	52300	20230103	31.17	147000	-53.33	20230724	52300	31.17	20230103	147000	-53.33	20230724	52300	31.17	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
47	20231123	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69000	2100	2	3.14	8140318900	119105	125.23	67100	69500	66000	86900	46900	66900	68345.74	4.46	-46	-144	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5631	343.28	7.04	12	1.46	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
48	20231123	101134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69000	2100	2	3.14	6257032900	91825	96.55	67100	69300	66000	86900	46900	66900	68140.84	4.46	-46	838	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5631	343.28	7.04	12	1.13	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
49	20231123	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67100	200	2	0.30	880618700	13185	13.86	67100	67300	66000	86900	46900	66900	66789.43	4.46	-46	-1425	68166	67532	66566	65932	64966	67850	66250	41	20000	500	48160	100	1	8160607	5476	333.83	6.85	12	0.16	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	3.92	N	299030	500	40 억		363673	N	N	2	N	00	N
50	20231122	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66900	400	2	0.60	6252460000	94020	86.43	66000	67200	65600	86400	46600	66500	66500.37	4.66	46	-16591	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5459	332.84	6.83	12	1.15	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	3.92	N	299030	500	40 억		380327	N	N	2	N	00	N
51	20231122	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66800	300	2	0.45	5884302000	88511	81.37	66000	67200	65600	86400	46600	66500	66481.02	4.66	46	-15725	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5451	332.34	6.82	12	1.08	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
52	20231122	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66700	200	2	0.30	4859388000	73152	67.25	66000	67200	65600	86400	46600	66500	66428.61	4.66	46	-12932	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5443	331.84	6.81	12	0.90	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
53	20231122	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66800	300	2	0.45	4263676300	64229	59.05	66000	67200	65600	86400	46600	66500	66382.36	4.66	46	-11385	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5451	332.34	6.82	12	0.79	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
54	20231122	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66600	100	2	0.15	3732440300	56267	51.73	66000	67200	65600	86400	46600	66500	66334.36	4.66	46	-10577	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5435	331.34	6.80	12	0.69	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
55	20231122	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66400	-100	5	-0.15	3081808000	46487	42.74	66000	67200	65600	86400	46600	66500	66293.84	4.66	46	-10482	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5419	330.35	6.78	12	0.57	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
56	20231122	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66100	-400	5	-0.60	2440009400	36785	33.82	66000	67200	65600	86400	46600	66500	66331.50	4.66	46	-8069	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5394	328.86	6.75	12	0.45	201.00	9796.00	147000	20230724	-55.03	52300	20230103	26.39	147000	-55.03	20230724	52300	26.39	20230103	147000	-55.03	20230724	52300	26.39	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
57	20231122	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66200	-300	5	-0.45	334799300	5080	4.67	66000	66300	65600	86400	46600	66500	65901.72	4.66	46	862	68300	67400	66300	65400	64300	66850	64850	41	19900	500	47880	100	1	8160607	5402	329.35	6.76	12	0.06	201.00	9796.00	147000	20230724	-54.97	52300	20230103	26.58	147000	-54.97	20230724	52300	26.58	20230103	147000	-54.97	20230724	52300	26.58	20230103	3.92	N	299030	500	40 억		380327	N	N	35	N	00	N
58	20231121	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66500	0	3	0.00	7102843900	107319	110.53	67200	67200	65200	86400	46600	66500	66183.62	4.73	21	-3683	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5427	330.85	6.79	12	1.32	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	3.93	N	299030	500	40 억		385952	N	N	35	N	00	N
59	20231121	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66500	0	3	0.00	6734322900	101777	104.82	67200	67200	65200	86400	46600	66500	66167.43	4.73	21	-2656	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5427	330.85	6.79	12	1.25	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
60	20231121	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66400	-100	5	-0.15	6193740300	93646	96.45	67200	67200	65200	86400	46600	66500	66139.93	4.73	21	-1914	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5419	330.35	6.78	12	1.15	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
61	20231121	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66700	200	2	0.30	5550363600	83962	86.48	67200	67200	65200	86400	46600	66500	66105.66	4.73	21	295	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5443	331.84	6.81	12	1.03	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
62	20231121	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66300	-200	5	-0.30	4620425000	70012	72.11	67200	67200	65200	86400	46600	66500	65994.76	4.73	21	-3064	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5410	329.85	6.77	12	0.86	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
63	20231121	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66400	-100	5	-0.15	4160324900	63083	64.97	67200	67200	65200	86400	46600	66500	65950.02	4.73	21	-1994	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5419	330.35	6.78	12	0.77	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
64	20231121	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65700	-800	5	-1.20	2965938000	45072	46.42	67200	67200	65200	86400	46600	66500	65804.45	4.73	21	-8446	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5362	326.87	6.71	12	0.55	201.00	9796.00	147000	20230724	-55.31	52300	20230103	25.62	147000	-55.31	20230724	52300	25.62	20230103	147000	-55.31	20230724	52300	25.62	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
65	20231121	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65900	-600	5	-0.90	974647500	14729	15.17	67200	67200	65600	86400	46600	66500	66172.01	4.73	21	-6542	68433	67466	66133	65166	63833	67950	65650	41	19900	500	47880	100	1	8160607	5378	327.86	6.73	12	0.18	201.00	9796.00	147000	20230724	-55.17	52300	20230103	26.00	147000	-55.17	20230724	52300	26.00	20230103	147000	-55.17	20230724	52300	26.00	20230103	3.93	N	299030	500	40 억		385952	N	N	1	N	00	N
66	20231120	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66500	1700	2	2.62	6394137400	96427	60.84	64900	67100	64800	84200	45400	64800	66310.01	4.62	21	8989	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5427	330.85	6.79	12	1.18	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	3.89	N	299030	500	40 억		376962	N	N	1	N	00	N
67	20231120	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66500	1700	2	2.62	6109863800	92148	58.14	64900	67100	64800	84200	45400	64800	66304.90	4.62	21	8227	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5427	330.85	6.79	12	1.13	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
68	20231120	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66600	1800	2	2.78	5305841800	80068	50.52	64900	67100	64800	84200	45400	64800	66266.70	4.62	21	6742	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5435	331.34	6.80	12	0.98	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
69	20231120	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66400	1600	2	2.47	4876433800	73605	46.44	64900	67100	64800	84200	45400	64800	66251.39	4.62	21	6070	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5419	330.35	6.78	12	0.90	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
70	20231120	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66300	1500	2	2.31	4566510600	68925	43.49	64900	67100	64800	84200	45400	64800	66253.33	4.62	21	6153	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5410	329.85	6.77	12	0.84	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
71	20231120	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66700	1900	2	2.93	4304108900	64974	41.00	64900	67100	64800	84200	45400	64800	66243.56	4.62	21	6914	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5443	331.84	6.81	12	0.80	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
72	20231120	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66500	1700	2	2.62	3503110500	52930	33.40	64900	67100	64800	84200	45400	64800	66183.84	4.62	21	5239	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5427	330.85	6.79	12	0.65	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
73	20231120	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65500	700	2	1.08	613954700	9404	5.93	64900	65800	64800	84200	45400	64800	65286.55	4.62	21	294	68600	66700	65500	63600	62400	66100	63000	41	19400	500	46650	100	1	8160607	5345	325.87	6.69	12	0.12	201.00	9796.00	147000	20230724	-55.44	52300	20230103	25.24	147000	-55.44	20230724	52300	25.24	20230103	147000	-55.44	20230724	52300	25.24	20230103	3.89	N	299030	500	40 억		376962	N	N	43	N	00	N
74	20231117	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64800	-2800	5	-4.14	10265374500	157663	90.85	67400	67400	64300	87800	47400	67600	65111.83	4.71	71	-7813	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5288	322.39	6.61	12	1.93	201.00	9796.00	147000	20230724	-55.92	52300	20230103	23.90	147000	-55.92	20230724	52300	23.90	20230103	147000	-55.92	20230724	52300	23.90	20230103	3.81	N	299030	500	40 억		384586	N	N	43	N	00	N
75	20231117	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64800	-2800	5	-4.14	9485600700	145631	83.91	67400	67400	64300	87800	47400	67600	65134.49	4.71	71	-8329	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5288	322.39	6.61	12	1.78	201.00	9796.00	147000	20230724	-55.92	52300	20230103	23.90	147000	-55.92	20230724	52300	23.90	20230103	147000	-55.92	20230724	52300	23.90	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
76	20231117	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65100	-2500	5	-3.70	8586724400	131782	75.93	67400	67400	64300	87800	47400	67600	65158.55	4.71	71	-9423	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5313	323.88	6.65	12	1.61	201.00	9796.00	147000	20230724	-55.71	52300	20230103	24.47	147000	-55.71	20230724	52300	24.47	20230103	147000	-55.71	20230724	52300	24.47	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
77	20231117	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65400	-2200	5	-3.25	7410138400	113740	65.54	67400	67400	64300	87800	47400	67600	65149.80	4.71	71	-8722	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5337	325.37	6.68	12	1.39	201.00	9796.00	147000	20230724	-55.51	52300	20230103	25.05	147000	-55.51	20230724	52300	25.05	20230103	147000	-55.51	20230724	52300	25.05	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
78	20231117	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65000	-2600	5	-3.85	6636006100	101836	58.68	67400	67400	64300	87800	47400	67600	65163.66	4.71	71	-9348	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5304	323.38	6.64	12	1.25	201.00	9796.00	147000	20230724	-55.78	52300	20230103	24.28	147000	-55.78	20230724	52300	24.28	20230103	147000	-55.78	20230724	52300	24.28	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
79	20231117	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64800	-2800	5	-4.14	6030801200	92497	53.30	67400	67400	64300	87800	47400	67600	65199.97	4.71	71	-8770	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5288	322.39	6.61	12	1.13	201.00	9796.00	147000	20230724	-55.92	52300	20230103	23.90	147000	-55.92	20230724	52300	23.90	20230103	147000	-55.92	20230724	52300	23.90	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
80	20231117	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65200	-2400	5	-3.55	3125885400	47595	27.42	67400	67400	65100	87800	47400	67600	65676.76	4.71	71	-8563	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5321	324.38	6.66	12	0.58	201.00	9796.00	147000	20230724	-55.65	52300	20230103	24.67	147000	-55.65	20230724	52300	24.67	20230103	147000	-55.65	20230724	52300	24.67	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
81	20231117	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65800	-1800	5	-2.66	1086523900	16426	9.46	67400	67400	65400	87800	47400	67600	66146.59	4.71	71	-6355	69600	68600	67300	66300	65000	69100	66800	41	20200	500	48670	100	1	8160607	5370	327.36	6.72	12	0.20	201.00	9796.00	147000	20230724	-55.24	52300	20230103	25.81	147000	-55.24	20230724	52300	25.81	20230103	147000	-55.24	20230724	52300	25.81	20230103	3.81	N	299030	500	40 억		384586	N	N	292	N	00	N
82	20231116	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67100	1400	2	2.13	11254957800	167693	77.00	66900	68300	66000	85400	46000	65700	67116.44	4.92	-117	-15775	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5476	333.83	6.85	12	2.05	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
83	20231116	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66900	1200	2	1.83	10534130500	156970	72.08	66900	68300	66000	85400	46000	65700	67109.20	4.92	-117	-15331	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5459	332.84	6.83	12	1.92	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
84	20231116	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67200	1500	2	2.28	9805212500	146114	67.09	66900	68300	66000	85400	46000	65700	67106.59	4.92	-117	-14065	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5484	334.33	6.86	12	1.79	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
85	20231116	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67300	1600	2	2.44	8969618800	133655	61.37	66900	68300	66000	85400	46000	65700	67110.24	4.92	-117	-10519	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5492	334.83	6.87	12	1.64	201.00	9796.00	147000	20230724	-54.22	52300	20230103	28.68	147000	-54.22	20230724	52300	28.68	20230103	147000	-54.22	20230724	52300	28.68	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
86	20231116	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68200	2500	2	3.81	7783071000	116149	53.33	66900	68200	66000	85400	46000	65700	67009.37	4.92	-117	-7152	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5566	339.30	6.96	12	1.42	201.00	9796.00	147000	20230724	-53.61	52300	20230103	30.40	147000	-53.61	20230724	52300	30.40	20230103	147000	-53.61	20230724	52300	30.40	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
87	20231116	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66100	400	2	0.61	5017910200	75144	34.50	66900	67600	66000	85400	46000	65700	66777.26	4.92	-117	-11552	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5394	328.86	6.75	12	0.92	201.00	9796.00	147000	20230724	-55.03	52300	20230103	26.39	147000	-55.03	20230724	52300	26.39	20230103	147000	-55.03	20230724	52300	26.39	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
88	20231116	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67300	1600	2	2.44	2105390500	31445	14.44	66900	67600	66300	85400	46000	65700	66954.70	4.92	-117	-2500	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5492	334.83	6.87	12	0.39	201.00	9796.00	147000	20230724	-54.22	52300	20230103	28.68	147000	-54.22	20230724	52300	28.68	20230103	147000	-54.22	20230724	52300	28.68	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
89	20231116	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65700	0	3	0.00	0	0	0.00	0	0	0	85400	46000	65700	0.00	4.92	-117	0	70700	68200	66500	64000	62300	67350	63150	41	19700	500	47300	100	1	8160607	5362	326.87	6.71	12	0.00	201.00	9796.00	147000	20230724	-55.31	52300	20230103	25.62	147000	-55.31	20230724	52300	25.62	20230103	147000	-55.31	20230724	52300	25.62	20230103	3.82	N	299030	500	40 억		401197	N	N	82	N	00	N
90	20231115	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65700	-500	5	-0.76	14323209400	215792	178.89	68800	69000	64800	86000	46400	66200	66376.43	5.10	-71	-14990	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5362	326.87	6.71	12	2.64	201.00	9796.00	147000	20230724	-55.31	52300	20230103	25.62	147000	-55.31	20230724	52300	25.62	20230103	147000	-55.31	20230724	52300	25.62	20230103	3.93	N	299030	500	40 억		416504	N	N	82	N	00	N
91	20231115	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65600	-600	5	-0.91	14032480600	211365	175.22	68800	69000	64800	86000	46400	66200	66389.94	5.10	-71	-14220	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5353	326.37	6.70	12	2.59	201.00	9796.00	147000	20230724	-55.37	52300	20230103	25.43	147000	-55.37	20230724	52300	25.43	20230103	147000	-55.37	20230724	52300	25.43	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
92	20231115	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66300	100	2	0.15	12593229800	189467	157.06	68800	69000	64800	86000	46400	66200	66466.82	5.10	-71	-8240	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5410	329.85	6.77	12	2.32	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
93	20231115	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66400	200	2	0.30	11841669800	178124	147.66	68800	69000	64800	86000	46400	66200	66480.16	5.10	-71	-7752	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5419	330.35	6.78	12	2.18	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
94	20231115	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66000	-200	5	-0.30	10850425400	163151	135.25	68800	69000	64800	86000	46400	66200	66505.69	5.10	-71	-10339	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5386	328.36	6.74	12	2.00	201.00	9796.00	147000	20230724	-55.10	52300	20230103	26.20	147000	-55.10	20230724	52300	26.20	20230103	147000	-55.10	20230724	52300	26.20	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
95	20231115	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65800	-400	5	-0.60	9755987200	146554	121.49	68800	69000	64800	86000	46400	66200	66569.61	5.10	-71	-13595	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5370	327.36	6.72	12	1.80	201.00	9796.00	147000	20230724	-55.24	52300	20230103	25.81	147000	-55.24	20230724	52300	25.81	20230103	147000	-55.24	20230724	52300	25.81	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
96	20231115	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65200	-1000	5	-1.51	7795113900	116742	96.78	68800	69000	64800	86000	46400	66200	66772.87	5.10	-71	-17478	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5321	324.38	6.66	12	1.43	201.00	9796.00	147000	20230724	-55.65	52300	20230103	24.67	147000	-55.65	20230724	52300	24.67	20230103	147000	-55.65	20230724	52300	24.67	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
97	20231115	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67500	1300	2	1.96	2276346000	33419	27.70	68800	69000	67200	86000	46400	66200	68123.84	5.10	-71	-10022	69066	67632	66366	64932	63666	68350	65650	41	19800	500	47660	100	1	8160607	5508	335.82	6.89	12	0.41	201.00	9796.00	147000	20230724	-54.08	52300	20230103	29.06	147000	-54.08	20230724	52300	29.06	20230103	147000	-54.08	20230724	52300	29.06	20230103	3.93	N	299030	500	40 억		416504	N	N	132	N	00	N
98	20231114	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66200	1800	2	2.80	7801889800	117760	59.12	65200	67800	65100	83700	45100	64400	66253.42	5.10	0	266	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5402	329.35	6.76	12	1.44	201.00	9796.00	147000	20230724	-54.97	52300	20230103	26.58	147000	-54.97	20230724	52300	26.58	20230103	147000	-54.97	20230724	52300	26.58	20230103	3.96	N	299030	500	40 억		416462	N	N	132	N	00	N
99	20231114	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66200	1800	2	2.80	7375812700	111327	55.89	65200	67800	65100	83700	45100	64400	66253.58	5.10	0	328	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5402	329.35	6.76	12	1.36	201.00	9796.00	147000	20230724	-54.97	52300	20230103	26.58	147000	-54.97	20230724	52300	26.58	20230103	147000	-54.97	20230724	52300	26.58	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
100	20231114	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66300	1900	2	2.95	6751327400	101864	51.14	65200	67800	65100	83700	45100	64400	66277.85	5.10	0	1061	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5410	329.85	6.77	12	1.25	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
101	20231114	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66500	2100	2	3.26	6288117900	94890	47.64	65200	67800	65100	83700	45100	64400	66267.45	5.10	0	2152	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5427	330.85	6.79	12	1.16	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
102	20231114	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66200	1800	2	2.80	5704266400	86099	43.22	65200	67800	65100	83700	45100	64400	66252.41	5.10	0	2889	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5402	329.35	6.76	12	1.06	201.00	9796.00	147000	20230724	-54.97	52300	20230103	26.58	147000	-54.97	20230724	52300	26.58	20230103	147000	-54.97	20230724	52300	26.58	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
103	20231114	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66200	1800	2	2.80	5143057900	77632	38.97	65200	67800	65100	83700	45100	64400	66249.20	5.10	0	3172	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5402	329.35	6.76	12	0.95	201.00	9796.00	147000	20230724	-54.97	52300	20230103	26.58	147000	-54.97	20230724	52300	26.58	20230103	147000	-54.97	20230724	52300	26.58	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
104	20231114	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65800	1400	2	2.17	2997528300	45514	22.85	65200	66400	65100	83700	45100	64400	65859.48	5.10	0	1439	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5370	327.36	6.72	12	0.56	201.00	9796.00	147000	20230724	-55.24	52300	20230103	25.81	147000	-55.24	20230724	52300	25.81	20230103	147000	-55.24	20230724	52300	25.81	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
105	20231114	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66200	1800	2	2.80	1196919300	18252	9.16	65200	66200	65100	83700	45100	64400	65577.43	5.10	0	1541	69466	66932	65466	62932	61466	66200	62200	41	19300	500	46360	100	1	8160607	5402	329.35	6.76	12	0.22	201.00	9796.00	147000	20230724	-54.97	52300	20230103	26.58	147000	-54.97	20230724	52300	26.58	20230103	147000	-54.97	20230724	52300	26.58	20230103	3.96	N	299030	500	40 억		416462	N	N	28	N	00	N
106	20231113	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64400	-2900	5	-4.31	12818844100	197893	201.88	67300	68000	64000	87400	47200	67300	64775.41	4.89	-117	16957	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5255	320.40	6.57	12	2.42	201.00	9796.00	147000	20230724	-56.19	52300	20230103	23.14	147000	-56.19	20230724	52300	23.14	20230103	147000	-56.19	20230724	52300	23.14	20230103	4.00	N	299030	500	40 억		399053	N	N	28	N	00	N
107	20231113	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64100	-3200	5	-4.75	11996590200	185083	188.81	67300	68000	64000	87400	47200	67300	64814.65	4.89	-117	11633	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5231	318.91	6.54	12	2.27	201.00	9796.00	147000	20230724	-56.39	52300	20230103	22.56	147000	-56.39	20230724	52300	22.56	20230103	147000	-56.39	20230724	52300	22.56	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
108	20231113	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64200	-3100	5	-4.61	10289553500	158519	161.71	67300	68000	64100	87400	47200	67300	64907.50	4.89	-117	9878	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5239	319.40	6.55	12	1.94	201.00	9796.00	147000	20230724	-56.33	52300	20230103	22.75	147000	-56.33	20230724	52300	22.75	20230103	147000	-56.33	20230724	52300	22.75	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
109	20231113	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64600	-2700	5	-4.01	9792110100	150800	153.84	67300	68000	64100	87400	47200	67300	64931.26	4.89	-117	10807	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5272	321.39	6.59	12	1.85	201.00	9796.00	147000	20230724	-56.05	52300	20230103	23.52	147000	-56.05	20230724	52300	23.52	20230103	147000	-56.05	20230724	52300	23.52	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
110	20231113	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64300	-3000	5	-4.46	8911722300	137134	139.90	67300	68000	64200	87400	47200	67300	64982.11	4.89	-117	10708	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5247	319.90	6.56	12	1.68	201.00	9796.00	147000	20230724	-56.26	52300	20230103	22.94	147000	-56.26	20230724	52300	22.94	20230103	147000	-56.26	20230724	52300	22.94	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
111	20231113	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64400	-2900	5	-4.31	8202831900	126115	128.66	67300	68000	64300	87400	47200	67300	65038.87	4.89	-117	16316	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5255	320.40	6.57	12	1.55	201.00	9796.00	147000	20230724	-56.19	52300	20230103	23.14	147000	-56.19	20230724	52300	23.14	20230103	147000	-56.19	20230724	52300	23.14	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
112	20231113	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64600	-2700	5	-4.01	6925624500	106357	108.50	67300	68000	64300	87400	47200	67300	65112.64	4.89	-117	12681	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5272	321.39	6.59	12	1.30	201.00	9796.00	147000	20230724	-56.05	52300	20230103	23.52	147000	-56.05	20230724	52300	23.52	20230103	147000	-56.05	20230724	52300	23.52	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
113	20231113	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64700	-2600	5	-3.86	2034646800	30804	31.42	67300	68000	64600	87400	47200	67300	66043.18	4.89	-117	461	69900	68600	67600	66300	65300	68100	65800	41	20100	500	48450	100	1	8160607	5280	321.89	6.60	12	0.38	201.00	9796.00	147000	20230724	-55.99	52300	20230103	23.71	147000	-55.99	20230724	52300	23.71	20230103	147000	-55.99	20230724	52300	23.71	20230103	4.00	N	299030	500	40 억		399053	N	N	81	N	00	N
114	20231110	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67300	-2400	5	-3.44	6561620600	97101	86.48	67900	68900	66600	90600	48800	69700	67575.89	4.87	-117	3027	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5492	334.83	6.87	12	1.19	201.00	9796.00	147000	20230724	-54.22	52300	20230103	28.68	147000	-54.22	20230724	52300	28.68	20230103	147000	-54.22	20230724	52300	28.68	20230103	4.01	N	299030	500	40 억		397178	N	N	81	N	00	N
115	20231110	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67000	-2700	5	-3.87	6296339900	93154	82.97	67900	68900	66600	90600	48800	69700	67590.50	4.87	-117	3172	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5468	333.33	6.84	12	1.14	201.00	9796.00	147000	20230724	-54.42	52300	20230103	28.11	147000	-54.42	20230724	52300	28.11	20230103	147000	-54.42	20230724	52300	28.11	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
116	20231110	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67700	-2000	5	-2.87	5415139700	80045	71.29	67900	68900	66600	90600	48800	69700	67651.01	4.87	-117	2261	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5525	336.82	6.91	12	0.98	201.00	9796.00	147000	20230724	-53.95	52300	20230103	29.45	147000	-53.95	20230724	52300	29.45	20230103	147000	-53.95	20230724	52300	29.45	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
117	20231110	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67100	-2600	5	-3.73	4495207600	66362	59.11	67900	68900	66600	90600	48800	69700	67737.47	4.87	-117	2061	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5476	333.83	6.85	12	0.81	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
118	20231110	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67400	-2300	5	-3.30	3868477100	57078	50.84	67900	68900	66600	90600	48800	69700	67775.04	4.87	-117	5765	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5500	335.32	6.88	12	0.70	201.00	9796.00	147000	20230724	-54.15	52300	20230103	28.87	147000	-54.15	20230724	52300	28.87	20230103	147000	-54.15	20230724	52300	28.87	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
119	20231110	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67700	-2000	5	-2.87	3325342100	49027	43.67	67900	68900	66600	90600	48800	69700	67826.48	4.87	-117	7441	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5525	336.82	6.91	12	0.60	201.00	9796.00	147000	20230724	-53.95	52300	20230103	29.45	147000	-53.95	20230724	52300	29.45	20230103	147000	-53.95	20230724	52300	29.45	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
120	20231110	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68200	-1500	5	-2.15	2349669000	34578	30.80	67900	68900	66600	90600	48800	69700	67952.36	4.87	-117	5384	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5566	339.30	6.96	12	0.42	201.00	9796.00	147000	20230724	-53.61	52300	20230103	30.40	147000	-53.61	20230724	52300	30.40	20230103	147000	-53.61	20230724	52300	30.40	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
121	20231110	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68300	-1400	5	-2.01	1055650200	15615	13.91	67900	68500	66600	90600	48800	69700	67603.94	4.87	-117	4611	74166	71932	70066	67832	65966	71000	66900	41	20900	500	50180	100	1	8160607	5574	339.80	6.97	12	0.19	201.00	9796.00	147000	20230724	-53.54	52300	20230103	30.59	147000	-53.54	20230724	52300	30.59	20230103	147000	-53.54	20230724	52300	30.59	20230103	4.01	N	299030	500	40 억		397178	N	N	76	N	00	N
122	20231109	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69700	-1600	5	-2.24	7780673100	111236	88.93	72000	72300	68200	92600	50000	71300	69946.29	4.76	142	5238	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5688	346.77	7.12	12	1.36	201.00	9796.00	147000	20230724	-52.59	52300	20230103	33.27	147000	-52.59	20230724	52300	33.27	20230103	147000	-52.59	20230724	52300	33.27	20230103	3.82	N	299030	500	40 억		388162	N	N	76	N	00	N
123	20231109	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69800	-1500	5	-2.10	7546739600	107880	86.24	72000	72300	68200	92600	50000	71300	69953.45	4.76	142	5599	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5696	347.26	7.13	12	1.32	201.00	9796.00	147000	20230724	-52.52	52300	20230103	33.46	147000	-52.52	20230724	52300	33.46	20230103	147000	-52.52	20230724	52300	33.46	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
124	20231109	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70000	-1300	5	-1.82	6637001600	94865	75.84	72000	72300	68200	92600	50000	71300	69960.90	4.76	142	6952	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5712	348.26	7.15	12	1.16	201.00	9796.00	147000	20230724	-52.38	52300	20230103	33.84	147000	-52.38	20230724	52300	33.84	20230103	147000	-52.38	20230724	52300	33.84	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
125	20231109	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69400	-1900	5	-2.66	6099758700	87127	69.65	72000	72300	68200	92600	50000	71300	70008.19	4.76	142	6246	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5663	345.27	7.08	12	1.07	201.00	9796.00	147000	20230724	-52.79	52300	20230103	32.70	147000	-52.79	20230724	52300	32.70	20230103	147000	-52.79	20230724	52300	32.70	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
126	20231109	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69500	-1800	5	-2.52	5527168700	78887	63.07	72000	72300	68200	92600	50000	71300	70062.50	4.76	142	6785	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5672	345.77	7.09	12	0.97	201.00	9796.00	147000	20230724	-52.72	52300	20230103	32.89	147000	-52.72	20230724	52300	32.89	20230103	147000	-52.72	20230724	52300	32.89	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
127	20231109	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70100	-1200	5	-1.68	5085028700	72560	58.01	72000	72300	68200	92600	50000	71300	70078.31	4.76	142	8100	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5721	348.76	7.16	12	0.89	201.00	9796.00	147000	20230724	-52.31	52300	20230103	34.03	147000	-52.31	20230724	52300	34.03	20230103	147000	-52.31	20230724	52300	34.03	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
128	20231109	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69000	-2300	5	-3.23	3738852400	53350	42.65	72000	72300	68200	92600	50000	71300	70078.84	4.76	142	13368	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5631	343.28	7.04	12	0.65	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
129	20231109	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70800	-500	5	-0.70	599987700	8382	6.70	72000	72300	70600	92600	50000	71300	71584.57	4.76	142	1185	77233	74266	72433	69466	67633	73350	68550	41	21300	500	51330	100	1	8160607	5778	352.24	7.23	12	0.10	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	3.82	N	299030	500	40 억		388162	N	N	116	N	00	N
130	20231108	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71300	-3300	5	-4.42	8838334900	121386	44.25	73500	75400	70600	96900	52300	74600	72814.53	4.85	-25	-7736	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5819	354.73	7.28	12	1.49	201.00	9796.00	147000	20230724	-51.50	52300	20230103	36.33	147000	-51.50	20230724	52300	36.33	20230103	147000	-51.50	20230724	52300	36.33	20230103	3.64	N	299030	500	40 억		395622	N	N	116	N	00	N
131	20231108	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70900	-3700	5	-4.96	8342304600	114423	41.71	73500	75400	70600	96900	52300	74600	72906.34	4.85	-25	-9381	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5786	352.74	7.24	12	1.40	201.00	9796.00	147000	20230724	-51.77	52300	20230103	35.56	147000	-51.77	20230724	52300	35.56	20230103	147000	-51.77	20230724	52300	35.56	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
132	20231108	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72300	-2300	5	-3.08	6667817500	90970	33.16	73500	75400	71800	96900	52300	74600	73295.68	4.85	-25	-6939	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5900	359.70	7.38	12	1.11	201.00	9796.00	147000	20230724	-50.82	52300	20230103	38.24	147000	-50.82	20230724	52300	38.24	20230103	147000	-50.82	20230724	52300	38.24	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
133	20231108	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72600	-2000	5	-2.68	6120928700	83430	30.41	73500	75400	71800	96900	52300	74600	73364.80	4.85	-25	-5931	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5925	361.19	7.41	12	1.02	201.00	9796.00	147000	20230724	-50.61	52300	20230103	38.81	147000	-50.61	20230724	52300	38.81	20230103	147000	-50.61	20230724	52300	38.81	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
134	20231108	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73000	-1600	5	-2.14	5549799800	75565	27.55	73500	75400	71800	96900	52300	74600	73442.77	4.85	-25	-4265	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5957	363.18	7.45	12	0.93	201.00	9796.00	147000	20230724	-50.34	52300	20230103	39.58	147000	-50.34	20230724	52300	39.58	20230103	147000	-50.34	20230724	52300	39.58	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
135	20231108	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	72800	-1800	5	-2.41	5005168400	68098	24.82	73500	75400	71800	96900	52300	74600	73498.13	4.85	-25	-972	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5941	362.19	7.43	12	0.83	201.00	9796.00	147000	20230724	-50.48	52300	20230103	39.20	147000	-50.48	20230724	52300	39.20	20230103	147000	-50.48	20230724	52300	39.20	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
136	20231108	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73500	-1100	5	-1.47	3258412100	44068	16.06	73500	75400	72500	96900	52300	74600	73939.29	4.85	-25	907	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	5998	365.67	7.50	12	0.54	201.00	9796.00	147000	20230724	-50.00	52300	20230103	40.54	147000	-50.00	20230724	52300	40.54	20230103	147000	-50.00	20230724	52300	40.54	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
137	20231108	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74100	-500	5	-0.67	950907000	12766	4.65	73500	75400	73200	96900	52300	74600	74486.72	4.85	-25	-1761	83133	78866	75933	71666	68733	77400	70200	41	22300	500	53710	100	1	8160607	6047	368.66	7.56	12	0.16	201.00	9796.00	147000	20230724	-49.59	52300	20230103	41.68	147000	-49.59	20230724	52300	41.68	20230103	147000	-49.59	20230724	52300	41.68	20230103	3.64	N	299030	500	40 억		395622	N	N	508	N	00	N
138	20231107	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74600	-5500	5	-6.87	20787302100	273136	53.22	80100	80200	73000	104100	56100	80100	76107.26	5.13	0	-23922	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6088	371.14	7.62	12	3.35	201.00	9796.00	147000	20230724	-49.25	52300	20230103	42.64	147000	-49.25	20230724	52300	42.64	20230103	147000	-49.25	20230724	52300	42.64	20230103	3.61	N	299030	500	40 억		418992	N	N	508	N	00	N
139	20231107	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	75100	-5000	5	-6.24	20129414400	264334	51.50	80100	80200	73000	104100	56100	80100	76151.44	5.13	0	-20160	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6129	373.63	7.67	12	3.24	201.00	9796.00	147000	20230724	-48.91	52300	20230103	43.59	147000	-48.91	20230724	52300	43.59	20230103	147000	-48.91	20230724	52300	43.59	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
140	20231107	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74600	-5500	5	-6.87	18978213500	248972	48.51	80100	80200	73000	104100	56100	80100	76226.30	5.13	0	-15868	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6088	371.14	7.62	12	3.05	201.00	9796.00	147000	20230724	-49.25	52300	20230103	42.64	147000	-49.25	20230724	52300	42.64	20230103	147000	-49.25	20230724	52300	42.64	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
141	20231107	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	74000	-6100	5	-7.62	17593098800	230370	44.89	80100	80200	73000	104100	56100	80100	76368.88	5.13	0	-10967	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6039	368.16	7.55	12	2.82	201.00	9796.00	147000	20230724	-49.66	52300	20230103	41.49	147000	-49.66	20230724	52300	41.49	20230103	147000	-49.66	20230724	52300	41.49	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
142	20231107	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	73200	-6900	5	-8.61	16148135100	210751	41.06	80100	80200	73200	104100	56100	80100	76621.87	5.13	0	-10252	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	5974	364.18	7.47	12	2.58	201.00	9796.00	147000	20230724	-50.20	52300	20230103	39.96	147000	-50.20	20230724	52300	39.96	20230103	147000	-50.20	20230724	52300	39.96	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
143	20231107	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	75100	-5000	5	-6.24	13476648300	174799	34.06	80100	80200	75000	104100	56100	80100	77097.97	5.13	0	-10586	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6129	373.63	7.67	12	2.14	201.00	9796.00	147000	20230724	-48.91	52300	20230103	43.59	147000	-48.91	20230724	52300	43.59	20230103	147000	-48.91	20230724	52300	43.59	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
144	20231107	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	75500	-4600	5	-5.74	11495813100	148657	28.96	80100	80200	75400	104100	56100	80100	77331.13	5.13	0	-5665	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6161	375.62	7.71	12	1.82	201.00	9796.00	147000	20230724	-48.64	52300	20230103	44.36	147000	-48.64	20230724	52300	44.36	20230103	147000	-48.64	20230724	52300	44.36	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
145	20231107	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	77000	-3100	5	-3.87	4601266700	59070	11.51	80100	80200	76100	104100	56100	80100	77895.15	5.13	0	2123	87300	83700	78500	74900	69700	85500	76700	41	24000	500	57670	100	1	8160607	6284	383.08	7.86	12	0.72	201.00	9796.00	147000	20230724	-47.62	52300	20230103	47.23	147000	-47.62	20230724	52300	47.23	20230103	147000	-47.62	20230724	52300	47.23	20230103	3.61	N	299030	500	40 억		418992	N	N	145	N	00	N
146	20231106	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	80100	9700	2	13.78	39677854100	507498	224.39	75000	82100	73300	91500	49300	70400	78175.40	5.76	-25	-50204	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6537	398.51	8.18	12	6.22	201.00	9796.00	147000	20230724	-45.51	52300	20230103	53.15	147000	-45.51	20230724	52300	53.15	20230103	147000	-45.51	20230724	52300	53.15	20230103	3.41	N	299030	500	40 억		469708	N	N	145	N	00	N
147	20231106	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	79800	9400	2	13.35	37746038900	483289	213.68	75000	82100	73300	91500	49300	70400	78105.03	5.76	-25	-49981	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6512	397.01	8.15	12	5.92	201.00	9796.00	147000	20230724	-45.71	52300	20230103	52.58	147000	-45.71	20230724	52300	52.58	20230103	147000	-45.71	20230724	52300	52.58	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
148	20231106	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	79500	9100	2	12.93	34791543600	446313	197.33	75000	82100	73300	91500	49300	70400	77956.01	5.76	-25	-43194	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6488	395.52	8.12	12	5.47	201.00	9796.00	147000	20230724	-45.92	52300	20230103	52.01	147000	-45.92	20230724	52300	52.01	20230103	147000	-45.92	20230724	52300	52.01	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
149	20231106	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	78700	8300	2	11.79	32323516900	415337	183.64	75000	82100	73300	91500	49300	70400	77827.73	5.76	-25	-37809	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6422	391.54	8.03	12	5.09	201.00	9796.00	147000	20230724	-46.46	52300	20230103	50.48	147000	-46.46	20230724	52300	50.48	20230103	147000	-46.46	20230724	52300	50.48	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
150	20231106	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	78500	8100	2	11.51	29413553500	378250	167.24	75000	82100	73300	91500	49300	70400	77765.40	5.76	-25	-30921	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6406	390.55	8.01	12	4.64	201.00	9796.00	147000	20230724	-46.60	52300	20230103	50.10	147000	-46.60	20230724	52300	50.10	20230103	147000	-46.60	20230724	52300	50.10	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
151	20231106	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	80100	9700	2	13.78	21160667900	275983	122.02	75000	80300	73300	91500	49300	70400	76677.54	5.76	-25	-25864	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6537	398.51	8.18	12	3.38	201.00	9796.00	147000	20230724	-45.51	52300	20230103	53.15	147000	-45.51	20230724	52300	53.15	20230103	147000	-45.51	20230724	52300	53.15	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
152	20231106	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	78000	7600	2	10.80	12371369800	164243	72.62	75000	78200	73300	91500	49300	70400	75328.50	5.76	-25	-7958	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6365	388.06	7.96	12	2.01	201.00	9796.00	147000	20230724	-46.94	52300	20230103	49.14	147000	-46.94	20230724	52300	49.14	20230103	147000	-46.94	20230724	52300	49.14	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
153	20231106	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	76800	6400	2	9.09	4492456700	59961	26.51	75000	76800	73500	91500	49300	70400	74935.38	5.76	-25	-3660	74000	72200	70200	68400	66400	71200	67400	41	21100	500	50680	100	1	8160607	6267	382.09	7.84	12	0.73	201.00	9796.00	147000	20230724	-47.76	52300	20230103	46.85	147000	-47.76	20230724	52300	46.85	20230103	147000	-47.76	20230724	52300	46.85	20230103	3.41	N	299030	500	40 억		469708	N	N	59	N	00	N
154	20231103	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70400	2200	2	3.23	15700960900	223134	105.54	71200	72000	68200	88600	47800	68200	70369.22	6.15	-96	-31801	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5745	350.25	7.19	12	2.73	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	3.50	N	299030	500	40 억		501897	N	N	59	N	00	N
155	20231103	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70400	2200	2	3.23	15361616100	218315	103.26	71200	72000	68200	88600	47800	68200	70368.16	6.15	-96	-31912	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5745	350.25	7.19	12	2.68	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
156	20231103	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70900	2700	2	3.96	13911065800	197734	93.53	71200	72000	68200	88600	47800	68200	70356.49	6.15	-96	-25250	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5786	352.74	7.24	12	2.42	201.00	9796.00	147000	20230724	-51.77	52300	20230103	35.56	147000	-51.77	20230724	52300	35.56	20230103	147000	-51.77	20230724	52300	35.56	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
157	20231103	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70600	2400	2	3.52	13215335800	187876	88.87	71200	72000	68200	88600	47800	68200	70344.99	6.15	-96	-23687	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5761	351.24	7.21	12	2.30	201.00	9796.00	147000	20230724	-51.97	52300	20230103	34.99	147000	-51.97	20230724	52300	34.99	20230103	147000	-51.97	20230724	52300	34.99	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
158	20231103	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	71400	3200	2	4.69	12252783900	174320	82.45	71200	72000	68200	88600	47800	68200	70293.51	6.15	-96	-22564	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5827	355.22	7.29	12	2.14	201.00	9796.00	147000	20230724	-51.43	52300	20230103	36.52	147000	-51.43	20230724	52300	36.52	20230103	147000	-51.43	20230724	52300	36.52	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
159	20231103	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70800	2600	2	3.81	10545603400	150327	71.11	71200	72000	68200	88600	47800	68200	70155.95	6.15	-96	-24421	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5778	352.24	7.23	12	1.84	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
160	20231103	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	69600	1400	2	2.05	8185624400	116717	55.21	71200	72000	68200	88600	47800	68200	70138.43	6.15	-96	-30612	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5680	346.27	7.10	12	1.43	201.00	9796.00	147000	20230724	-52.65	52300	20230103	33.08	147000	-52.65	20230724	52300	33.08	20230103	147000	-52.65	20230724	52300	33.08	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
161	20231103	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	70400	2200	2	3.23	3454247100	48648	23.01	71200	72000	70300	88600	47800	68200	71026.59	6.15	-96	-13904	70933	69566	67833	66466	64733	70250	67150	41	20400	500	49100	100	1	8160607	5745	350.25	7.19	12	0.60	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	3.50	N	299030	500	40 억		501897	N	N	100	N	00	N
162	20231102	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68200	3200	2	4.92	14142791000	208995	121.28	66800	69200	66100	84500	45500	65000	67670.38	6.12	0	4978	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5546	339.30	6.96	12	2.57	201.00	9796.00	147000	20230724	-53.61	52300	20230103	30.40	147000	-53.61	20230724	52300	30.40	20230103	147000	-53.61	20230724	52300	30.40	20230103	3.58	N	299030	500	40 억		497359	N	N	100	N	00	N
163	20231102	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	68000	3000	2	4.62	13643971500	201678	117.04	66800	69200	66100	84500	45500	65000	67652.26	6.12	0	3820	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5530	338.31	6.94	12	2.48	201.00	9796.00	147000	20230724	-53.74	52300	20230103	30.02	147000	-53.74	20230724	52300	30.02	20230103	147000	-53.74	20230724	52300	30.02	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
164	20231102	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67900	2900	2	4.46	12458143000	184293	106.95	66800	69200	66100	84500	45500	65000	67599.65	6.12	0	4975	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5522	337.81	6.93	12	2.27	201.00	9796.00	147000	20230724	-53.81	52300	20230103	29.83	147000	-53.81	20230724	52300	29.83	20230103	147000	-53.81	20230724	52300	29.83	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
165	20231102	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67600	2600	2	4.00	11268272900	166807	96.80	66800	69200	66100	84500	45500	65000	67552.76	6.12	0	2720	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5498	336.32	6.90	12	2.05	201.00	9796.00	147000	20230724	-54.01	52300	20230103	29.25	147000	-54.01	20230724	52300	29.25	20230103	147000	-54.01	20230724	52300	29.25	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
166	20231102	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67500	2500	2	3.85	10080408400	149253	86.61	66800	69200	66100	84500	45500	65000	67539.07	6.12	0	-1429	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5489	335.82	6.89	12	1.84	201.00	9796.00	147000	20230724	-54.08	52300	20230103	29.06	147000	-54.08	20230724	52300	29.06	20230103	147000	-54.08	20230724	52300	29.06	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
167	20231102	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67600	2600	2	4.00	6942080000	103279	59.93	66800	68500	66100	84500	45500	65000	67216.76	6.12	0	-2696	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5498	336.32	6.90	12	1.27	201.00	9796.00	147000	20230724	-54.01	52300	20230103	29.25	147000	-54.01	20230724	52300	29.25	20230103	147000	-54.01	20230724	52300	29.25	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
168	20231102	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	67200	2200	2	3.38	3448623500	51763	30.04	66800	67400	66100	84500	45500	65000	66623.33	6.12	0	-2132	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5465	334.33	6.86	12	0.64	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
169	20231102	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66700	1700	2	2.62	1014476400	15257	8.85	66800	66900	66100	84500	45500	65000	66492.52	6.12	0	971	69000	67000	65500	63500	62000	66250	62750	41	19500	500	46800	100	1	8132489	5424	331.84	6.81	12	0.19	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	3.58	N	299030	500	40 억		497359	N	N	5	N	00	N
170	20231101	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65000	-500	5	-0.76	11190932300	170431	55.13	66500	67500	64000	85100	45900	65500	65663.86	5.68	-25	35281	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5286	323.38	6.64	12	2.10	201.00	9796.00	147000	20230724	-55.78	52300	20230103	24.28	147000	-55.78	20230724	52300	24.28	20230103	147000	-55.78	20230724	52300	24.28	20230103	3.50	N	299030	500	40 억		462223	N	N	5	N	00	N
171	20231101	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	64300	-1200	5	-1.83	10370565700	157712	51.02	66500	67500	64200	85100	45900	65500	65756.35	5.68	-25	30678	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5229	319.90	6.56	12	1.94	201.00	9796.00	147000	20230724	-56.26	52300	20230103	22.94	147000	-56.26	20230724	52300	22.94	20230103	147000	-56.26	20230724	52300	22.94	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N
172	20231101	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65500	0	3	0.00	7802601100	118067	38.19	66500	67500	64400	85100	45900	65500	66086.21	5.68	-25	14645	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5327	325.87	6.69	12	1.45	201.00	9796.00	147000	20230724	-55.44	52300	20230103	25.24	147000	-55.44	20230724	52300	25.24	20230103	147000	-55.44	20230724	52300	25.24	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N
173	20231101	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65700	200	2	0.31	7048142100	106606	34.48	66500	67500	64400	85100	45900	65500	66113.93	5.68	-25	11214	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5343	326.87	6.71	12	1.31	201.00	9796.00	147000	20230724	-55.31	52300	20230103	25.62	147000	-55.31	20230724	52300	25.62	20230103	147000	-55.31	20230724	52300	25.62	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N
174	20231101	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66000	500	2	0.76	6230872400	94241	30.48	66500	67500	64400	85100	45900	65500	66116.37	5.68	-25	6286	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5367	328.36	6.74	12	1.16	201.00	9796.00	147000	20230724	-55.10	52300	20230103	26.20	147000	-55.10	20230724	52300	26.20	20230103	147000	-55.10	20230724	52300	26.20	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N
175	20231101	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65500	0	3	0.00	5475382200	82767	26.77	66500	67500	64400	85100	45900	65500	66154.17	5.68	-25	3016	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5327	325.87	6.69	12	1.02	201.00	9796.00	147000	20230724	-55.44	52300	20230103	25.24	147000	-55.44	20230724	52300	25.24	20230103	147000	-55.44	20230724	52300	25.24	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N
176	20231101	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	65800	300	2	0.46	3580864200	53677	17.36	66500	67500	65800	85100	45900	65500	66711.33	5.68	-25	2066	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5351	327.36	6.72	12	0.66	201.00	9796.00	147000	20230724	-55.24	52300	20230103	25.81	147000	-55.24	20230724	52300	25.81	20230103	147000	-55.24	20230724	52300	25.81	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N
177	20231101	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	66900	1400	2	2.14	1193326700	17896	5.79	66500	67000	66500	85100	45900	65500	66681.20	5.68	-25	6775	74433	69966	67533	63066	60633	68750	61850	41	19600	500	47160	100	1	8132489	5441	332.84	6.83	12	0.22	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	3.50	N	299030	500	40 억		462223	N	N	59	N	00	N