KissMeData/045520/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-10	5	-0.12	16250410	1993	29.96	8210	8230	8090	10660	5740	8200	8153.74	1.12	-331	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	532	-3.27	1.76	12	0.03	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
3	20231130	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-10	5	-0.12	15382340	1887	28.36	8210	8230	8090	10660	5740	8200	8151.74	1.12	-313	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	532	-3.27	1.76	12	0.03	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
4	20231130	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-20	5	-0.24	13874940	1702	25.58	8210	8230	8090	10660	5740	8200	8152.14	1.12	-260	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	532	-3.26	1.76	12	0.03	-2508.00	4645.00	13200	20230206	-38.03	5980	20230726	36.79	13200	-38.03	20230206	5980	36.79	20230726	13200	-38.03	20230206	5980	36.79	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
5	20231130	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-10	5	-0.12	13637910	1673	25.15	8210	8230	8090	10660	5740	8200	8151.77	1.12	-240	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	532	-3.27	1.76	12	0.03	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
6	20231130	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-20	5	-0.24	10727180	1316	19.78	8210	8230	8090	10660	5740	8200	8151.35	1.12	-218	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	532	-3.26	1.76	12	0.02	-2508.00	4645.00	13200	20230206	-38.03	5980	20230726	36.79	13200	-38.03	20230206	5980	36.79	20230726	13200	-38.03	20230206	5980	36.79	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
7	20231130	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-20	5	-0.24	10108810	1240	18.64	8210	8230	8090	10660	5740	8200	8152.27	1.12	-228	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	532	-3.26	1.76	12	0.02	-2508.00	4645.00	13200	20230206	-38.03	5980	20230726	36.79	13200	-38.03	20230206	5980	36.79	20230726	13200	-38.03	20230206	5980	36.79	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
8	20231130	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-30	5	-0.37	4655790	569	8.55	8210	8230	8110	10660	5740	8200	8182.41	1.12	-195	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	531	-3.26	1.76	12	0.01	-2508.00	4645.00	13200	20230206	-38.11	5980	20230726	36.62	13200	-38.11	20230206	5980	36.62	20230726	13200	-38.11	20230206	5980	36.62	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
9	20231130	090523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	30	2	0.37	730900	89	1.34	8210	8230	8210	10660	5740	8200	8212.36	1.12	-26	8340	8270	8170	8100	8000	8220	8050	37	2460	500	5570	10	1	6500000	535	-3.28	1.77	12	0.00	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.40	N	045520	500	36 억	73115	N	N	N	N
10	20231129	160521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-30	5	-0.36	54194890	6653	101.31	8230	8240	8070	10690	5770	8230	8145.93	1.16	-1991	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	533	-3.27	1.77	12	0.10	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
11	20231129	150524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-70	5	-0.85	39187360	4819	73.38	8230	8240	8070	10690	5770	8230	8131.84	1.16	-1131	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	530	-3.25	1.76	12	0.07	-2508.00	4645.00	13200	20230206	-38.18	5980	20230726	36.45	13200	-38.18	20230206	5980	36.45	20230726	13200	-38.18	20230206	5980	36.45	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
12	20231129	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-70	5	-0.85	30194650	3708	56.46	8230	8240	8080	10690	5770	8230	8143.11	1.16	-295	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	530	-3.25	1.76	12	0.06	-2508.00	4645.00	13200	20230206	-38.18	5980	20230726	36.45	13200	-38.18	20230206	5980	36.45	20230726	13200	-38.18	20230206	5980	36.45	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
13	20231129	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-30	5	-0.36	27818380	3415	52.00	8230	8240	8080	10690	5770	8230	8145.94	1.16	-251	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	533	-3.27	1.77	12	0.05	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
14	20231129	120524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-30	5	-0.36	21689290	2665	40.58	8230	8240	8080	10690	5770	8230	8138.57	1.16	-202	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	533	-3.27	1.77	12	0.04	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
15	20231129	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	-50	5	-0.61	19408720	2386	36.33	8230	8240	8080	10690	5770	8230	8134.42	1.16	-61	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	532	-3.26	1.76	12	0.04	-2508.00	4645.00	13200	20230206	-38.03	5980	20230726	36.79	13200	-38.03	20230206	5980	36.79	20230726	13200	-38.03	20230206	5980	36.79	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
16	20231129	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-30	5	-0.36	16133930	1983	30.20	8230	8240	8080	10690	5770	8230	8136.12	1.16	-17	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	533	-3.27	1.77	12	0.03	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
17	20231129	090520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-20	5	-0.24	4828500	593	9.03	8230	8230	8130	10690	5770	8230	8142.50	1.16	59	8603	8416	8133	7946	7663	8275	7805	37	2460	500	5590	10	1	6500000	534	-3.27	1.77	12	0.01	-2508.00	4645.00	13200	20230206	-37.80	5980	20230726	37.29	13200	-37.80	20230206	5980	37.29	20230726	13200	-37.80	20230206	5980	37.29	20230726	0.40	N	045520	500	36 억	75407	N	N	N	N
18	20231128	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-20	5	-0.24	53294440	6564	57.56	8280	8320	7850	10720	5780	8250	8119.20	1.17	-579	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	535	-3.28	1.77	12	0.10	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
19	20231128	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-10	5	-0.12	47907300	5906	51.79	8280	8320	7850	10720	5780	8250	8111.63	1.17	-504	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	536	-3.29	1.77	12	0.09	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
20	20231128	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-60	5	-0.73	47825190	5896	51.70	8280	8320	7850	10720	5780	8250	8111.46	1.17	-503	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	532	-3.27	1.76	12	0.09	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
21	20231128	130518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	0	3	0.00	46560530	5742	50.35	8280	8320	7850	10720	5780	8250	8108.77	1.17	-489	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	536	-3.29	1.78	12	0.09	-2508.00	4645.00	13200	20230206	-37.50	5980	20230726	37.96	13200	-37.50	20230206	5980	37.96	20230726	13200	-37.50	20230206	5980	37.96	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
22	20231128	120519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-90	5	-1.09	34242480	4247	37.24	8280	8280	7850	10720	5780	8250	8062.75	1.17	-211	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	530	-3.25	1.76	12	0.07	-2508.00	4645.00	13200	20230206	-38.18	5980	20230726	36.45	13200	-38.18	20230206	5980	36.45	20230726	13200	-38.18	20230206	5980	36.45	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
23	20231128	110519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-140	5	-1.70	33157220	4114	36.08	8280	8280	7850	10720	5780	8250	8059.61	1.17	-183	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	527	-3.23	1.75	12	0.06	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	13200	-38.56	20230206	5980	35.62	20230726	13200	-38.56	20230206	5980	35.62	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
24	20231128	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-50	5	-0.61	28452860	3535	31.00	8280	8280	7850	10720	5780	8250	8048.90	1.17	-150	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	533	-3.27	1.77	12	0.05	-2508.00	4645.00	13200	20230206	-37.88	5980	20230726	37.12	13200	-37.88	20230206	5980	37.12	20230726	13200	-37.88	20230206	5980	37.12	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
25	20231128	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-10	5	-0.12	19384250	2417	21.19	8280	8280	7850	10720	5780	8250	8019.96	1.17	0	8630	8440	8270	8080	7910	8355	7995	37	2470	500	5610	10	1	6500000	536	-3.29	1.77	12	0.04	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	0.40	N	045520	500	36 억	75993	N	N	N	N
26	20231127	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	-90	5	-1.08	93666260	11376	202.60	8460	8460	8100	10840	5840	8340	8233.67	1.19	-1341	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	536	-3.29	1.78	12	0.18	-2508.00	4645.00	13200	20230206	-37.50	5980	20230726	37.96	13200	-37.50	20230206	5980	37.96	20230726	13200	-37.50	20230206	5980	37.96	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
27	20231127	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-60	5	-0.72	92230810	11202	199.50	8460	8460	8100	10840	5840	8340	8233.42	1.19	-1295	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	538	-3.30	1.78	12	0.17	-2508.00	4645.00	13200	20230206	-37.27	5980	20230726	38.46	13200	-37.27	20230206	5980	38.46	20230726	13200	-37.27	20230206	5980	38.46	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
28	20231127	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-150	5	-1.80	62272460	7561	134.66	8460	8460	8100	10840	5840	8340	8236.01	1.19	-286	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	532	-3.27	1.76	12	0.12	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
29	20231127	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-150	5	-1.80	61317250	7444	132.57	8460	8460	8100	10840	5840	8340	8237.14	1.19	-269	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	532	-3.27	1.76	12	0.11	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
30	20231127	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-60	5	-0.72	49783020	6034	107.46	8460	8460	8100	10840	5840	8340	8250.42	1.19	-197	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	538	-3.30	1.78	12	0.09	-2508.00	4645.00	13200	20230206	-37.27	5980	20230726	38.46	13200	-37.27	20230206	5980	38.46	20230726	13200	-37.27	20230206	5980	38.46	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
31	20231127	110513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-60	5	-0.72	42906180	5197	92.56	8460	8460	8100	10840	5840	8340	8255.95	1.19	-763	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	538	-3.30	1.78	12	0.08	-2508.00	4645.00	13200	20230206	-37.27	5980	20230726	38.46	13200	-37.27	20230206	5980	38.46	20230726	13200	-37.27	20230206	5980	38.46	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
32	20231127	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-110	5	-1.32	29028220	3505	62.42	8460	8460	8100	10840	5840	8340	8281.95	1.19	-839	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	535	-3.28	1.77	12	0.05	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
33	20231127	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-20	5	-0.24	1925920	229	4.08	8460	8460	8320	10840	5840	8340	8410.13	1.19	-111	8453	8396	8333	8276	8213	8365	8245	37	2500	500	5670	10	1	6500000	541	-3.32	1.79	12	0.00	-2508.00	4645.00	13200	20230206	-36.97	5980	20230726	39.13	13200	-36.97	20230206	5980	39.13	20230726	13200	-36.97	20230206	5980	39.13	20230726	0.40	N	045520	500	36 억	77334	N	N	N	N
34	20231124	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-20	5	-0.24	46764020	5612	90.53	8370	8390	8270	10860	5860	8360	8332.86	1.22	-1791	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	542	-3.33	1.80	12	0.09	-2508.00	4645.00	13200	20230206	-36.82	5980	20230726	39.46	13200	-36.82	20230206	5980	39.46	20230726	13200	-36.82	20230206	5980	39.46	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
35	20231124	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-50	5	-0.60	46089530	5531	89.22	8370	8390	8270	10860	5860	8360	8332.95	1.22	-1730	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	540	-3.31	1.79	12	0.09	-2508.00	4645.00	13200	20230206	-37.05	5980	20230726	38.96	13200	-37.05	20230206	5980	38.96	20230726	13200	-37.05	20230206	5980	38.96	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
36	20231124	140516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	0	3	0.00	43018200	5161	83.26	8370	8390	8270	10860	5860	8360	8335.25	1.22	-1674	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	543	-3.33	1.80	12	0.08	-2508.00	4645.00	13200	20230206	-36.67	5980	20230726	39.80	13200	-36.67	20230206	5980	39.80	20230726	13200	-36.67	20230206	5980	39.80	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
37	20231124	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-90	5	-1.08	37222860	4467	72.06	8370	8390	8270	10860	5860	8360	8332.85	1.22	-1579	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	538	-3.30	1.78	12	0.07	-2508.00	4645.00	13200	20230206	-37.35	5980	20230726	38.29	13200	-37.35	20230206	5980	38.29	20230726	13200	-37.35	20230206	5980	38.29	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
38	20231124	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-10	5	-0.12	22975020	2761	44.54	8370	8390	8270	10860	5860	8360	8321.27	1.22	-1339	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	543	-3.33	1.80	12	0.04	-2508.00	4645.00	13200	20230206	-36.74	5980	20230726	39.63	13200	-36.74	20230206	5980	39.63	20230726	13200	-36.74	20230206	5980	39.63	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
39	20231124	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-40	5	-0.48	13199800	1584	25.55	8370	8390	8280	10860	5860	8360	8333.21	1.22	-956	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	541	-3.32	1.79	12	0.02	-2508.00	4645.00	13200	20230206	-36.97	5980	20230726	39.13	13200	-36.97	20230206	5980	39.13	20230726	13200	-36.97	20230206	5980	39.13	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
40	20231124	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-30	5	-0.36	10257290	1230	19.84	8370	8390	8280	10860	5860	8360	8339.26	1.22	-695	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	541	-3.32	1.79	12	0.02	-2508.00	4645.00	13200	20230206	-36.89	5980	20230726	39.30	13200	-36.89	20230206	5980	39.30	20230726	13200	-36.89	20230206	5980	39.30	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
41	20231124	090513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-50	5	-0.60	5521410	660	10.65	8370	8390	8310	10860	5860	8360	8365.77	1.22	-498	8620	8490	8360	8230	8100	8555	8295	37	2500	500	5680	10	1	6500000	540	-3.31	1.79	12	0.01	-2508.00	4645.00	13200	20230206	-37.05	5980	20230726	38.96	13200	-37.05	20230206	5980	38.96	20230726	13200	-37.05	20230206	5980	38.96	20230726	0.40	N	045520	500	36 억	79123	N	N	N	N
42	20231123	160507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	60	2	0.72	51801250	6199	66.79	8310	8490	8230	10790	5810	8300	8356.39	1.25	-1946	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	543	-3.33	1.80	12	0.10	-2508.00	4645.00	13200	20230206	-36.67	5980	20230726	39.80	13200	-36.67	20230206	5980	39.80	20230726	13200	-36.67	20230206	5980	39.80	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
43	20231123	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	60	2	0.72	49396010	5911	63.68	8310	8490	8230	10790	5810	8300	8356.62	1.25	-1859	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	543	-3.33	1.80	12	0.09	-2508.00	4645.00	13200	20230206	-36.67	5980	20230726	39.80	13200	-36.67	20230206	5980	39.80	20230726	13200	-36.67	20230206	5980	39.80	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
44	20231123	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	90	2	1.08	41765770	4996	53.82	8310	8490	8230	10790	5810	8300	8359.84	1.25	-1569	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	545	-3.35	1.81	12	0.08	-2508.00	4645.00	13200	20230206	-36.44	5980	20230726	40.30	13200	-36.44	20230206	5980	40.30	20230726	13200	-36.44	20230206	5980	40.30	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
45	20231123	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	110	2	1.33	39437280	4718	50.83	8310	8490	8230	10790	5810	8300	8358.90	1.25	-1452	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	547	-3.35	1.81	12	0.07	-2508.00	4645.00	13200	20230206	-36.29	5980	20230726	40.64	13200	-36.29	20230206	5980	40.64	20230726	13200	-36.29	20230206	5980	40.64	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
46	20231123	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	90	2	1.08	31202480	3738	40.27	8310	8490	8230	10790	5810	8300	8347.37	1.25	-1064	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	545	-3.35	1.81	12	0.06	-2508.00	4645.00	13200	20230206	-36.44	5980	20230726	40.30	13200	-36.44	20230206	5980	40.30	20230726	13200	-36.44	20230206	5980	40.30	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
47	20231123	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	70	2	0.84	27482810	3294	35.49	8310	8490	8230	10790	5810	8300	8343.29	1.25	-757	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	544	-3.34	1.80	12	0.05	-2508.00	4645.00	13200	20230206	-36.59	5980	20230726	39.97	13200	-36.59	20230206	5980	39.97	20230726	13200	-36.59	20230206	5980	39.97	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
48	20231123	100515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	80	2	0.96	19288160	2319	24.98	8310	8380	8230	10790	5810	8300	8317.45	1.25	-645	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	545	-3.34	1.80	12	0.04	-2508.00	4645.00	13200	20230206	-36.52	5980	20230726	40.13	13200	-36.52	20230206	5980	40.13	20230726	13200	-36.52	20230206	5980	40.13	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
49	20231123	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	10	2	0.12	4348750	524	5.65	8310	8310	8260	10790	5810	8300	8299.14	1.25	-494	8493	8396	8203	8106	7913	8445	8155	37	2490	500	5640	10	1	6500000	540	-3.31	1.79	12	0.01	-2508.00	4645.00	13200	20230206	-37.05	5980	20230726	38.96	13200	-37.05	20230206	5980	38.96	20230726	13200	-37.05	20230206	5980	38.96	20230726	0.40	N	045520	500	36 억	81069	N	N	N	N
50	20231122	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	210	2	2.60	74772720	9193	55.16	8080	8300	8010	10510	5670	8090	8129.92	1.21	2618	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	540	-3.31	1.79	12	0.14	-2508.00	4645.00	13200	20230206	-37.12	5980	20230726	38.80	13200	-37.12	20230206	5980	38.80	20230726	13200	-37.12	20230206	5980	38.80	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
51	20231122	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	140	2	1.73	67992090	8373	50.24	8080	8230	8010	10510	5670	8090	8120.42	1.21	2608	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	535	-3.28	1.77	12	0.13	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
52	20231122	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	120	2	1.48	61622740	7596	45.58	8080	8210	8010	10510	5670	8090	8112.54	1.21	2390	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	534	-3.27	1.77	12	0.12	-2508.00	4645.00	13200	20230206	-37.80	5980	20230726	37.29	13200	-37.80	20230206	5980	37.29	20230726	13200	-37.80	20230206	5980	37.29	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
53	20231122	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	100	2	1.24	50519800	6241	37.45	8080	8200	8010	10510	5670	8090	8094.83	1.21	2255	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	532	-3.27	1.76	12	0.10	-2508.00	4645.00	13200	20230206	-37.95	5980	20230726	36.96	13200	-37.95	20230206	5980	36.96	20230726	13200	-37.95	20230206	5980	36.96	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
54	20231122	120518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	80	2	0.99	44163900	5464	32.79	8080	8170	8010	10510	5670	8090	8082.70	1.21	1941	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	531	-3.26	1.76	12	0.08	-2508.00	4645.00	13200	20230206	-38.11	5980	20230726	36.62	13200	-38.11	20230206	5980	36.62	20230726	13200	-38.11	20230206	5980	36.62	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
55	20231122	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-50	5	-0.62	16816290	2093	12.56	8080	8080	8010	10510	5670	8090	8034.41	1.21	266	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	523	-3.21	1.73	12	0.03	-2508.00	4645.00	13200	20230206	-39.09	5980	20230726	34.45	13200	-39.09	20230206	5980	34.45	20230726	13200	-39.09	20230206	5980	34.45	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
56	20231122	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-10	5	-0.12	12977150	1616	9.70	8080	8080	8010	10510	5670	8090	8030.23	1.21	353	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	525	-3.22	1.74	12	0.02	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
57	20231122	090459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-30	5	-0.37	9711790	1210	7.26	8080	8080	8010	10510	5670	8090	8026.01	1.21	273	8396	8242	8096	7942	7796	8170	7870	37	2420	500	5500	10	1	6500000	524	-3.21	1.74	12	0.02	-2508.00	4645.00	13200	20230206	-38.94	5980	20230726	34.78	13200	-38.94	20230206	5980	34.78	20230726	13200	-38.94	20230206	5980	34.78	20230726	0.40	N	045520	500	36 억	78434	N	N	N	N
58	20231121	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-140	5	-1.70	134040530	16665	80.76	8250	8250	7950	10690	5770	8230	8043.21	1.19	946	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	526	-3.23	1.74	12	0.26	-2508.00	4645.00	13200	20230206	-38.71	5980	20230726	35.28	13200	-38.71	20230206	5980	35.28	20230726	13200	-38.71	20230206	5980	35.28	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
59	20231121	150503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-160	5	-1.94	115715270	14383	69.70	8250	8250	7950	10690	5770	8230	8045.28	1.19	702	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	525	-3.22	1.74	12	0.22	-2508.00	4645.00	13200	20230206	-38.86	5980	20230726	34.95	13200	-38.86	20230206	5980	34.95	20230726	13200	-38.86	20230206	5980	34.95	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
60	20231121	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-120	5	-1.46	101647080	12633	61.22	8250	8250	7950	10690	5770	8230	8046.16	1.19	550	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	527	-3.23	1.75	12	0.19	-2508.00	4645.00	13200	20230206	-38.56	5980	20230726	35.62	13200	-38.56	20230206	5980	35.62	20230726	13200	-38.56	20230206	5980	35.62	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
61	20231121	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-150	5	-1.82	94968000	11805	57.21	8250	8250	7950	10690	5770	8230	8044.73	1.19	567	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	525	-3.22	1.74	12	0.18	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
62	20231121	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-150	5	-1.82	90495570	11251	54.52	8250	8250	7950	10690	5770	8230	8043.34	1.19	605	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	525	-3.22	1.74	12	0.17	-2508.00	4645.00	13200	20230206	-38.79	5980	20230726	35.12	13200	-38.79	20230206	5980	35.12	20230726	13200	-38.79	20230206	5980	35.12	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
63	20231121	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-130	5	-1.58	83701580	10411	50.45	8250	8250	7950	10690	5770	8230	8039.73	1.19	716	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	527	-3.23	1.74	12	0.16	-2508.00	4645.00	13200	20230206	-38.64	5980	20230726	35.45	13200	-38.64	20230206	5980	35.45	20230726	13200	-38.64	20230206	5980	35.45	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
64	20231121	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-240	5	-2.92	58910300	7337	35.56	8250	8250	7950	10690	5770	8230	8029.21	1.19	-514	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	519	-3.19	1.72	12	0.11	-2508.00	4645.00	13200	20230206	-39.47	5980	20230726	33.61	13200	-39.47	20230206	5980	33.61	20230726	13200	-39.47	20230206	5980	33.61	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
65	20231121	090449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-10	5	-0.12	2115340	257	1.25	8250	8250	8220	10690	5770	8230	8230.89	1.19	0	8570	8400	8270	8100	7970	8335	8035	37	2460	500	5590	10	1	6500000	534	-3.28	1.77	12	0.00	-2508.00	4645.00	13200	20230206	-37.73	5980	20230726	37.46	13200	-37.73	20230206	5980	37.46	20230726	13200	-37.73	20230206	5980	37.46	20230726	0.39	N	045520	500	36 억	77488	N	N	N	N
66	20231120	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-120	5	-1.44	170420750	20629	117.79	8250	8440	8140	10850	5850	8350	8261.22	1.15	2535	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	535	-3.28	1.77	12	0.32	-2508.00	4645.00	13200	20230206	-37.65	5980	20230726	37.63	13200	-37.65	20230206	5980	37.63	20230726	13200	-37.65	20230206	5980	37.63	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
67	20231120	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-110	5	-1.32	166406090	20143	115.01	8250	8440	8140	10850	5850	8350	8261.24	1.15	2652	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	536	-3.29	1.77	12	0.31	-2508.00	4645.00	13200	20230206	-37.58	5980	20230726	37.79	13200	-37.58	20230206	5980	37.79	20230726	13200	-37.58	20230206	5980	37.79	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
68	20231120	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	-70	5	-0.84	117596140	14169	80.90	8250	8440	8200	10850	5850	8350	8299.54	1.15	2279	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	538	-3.30	1.78	12	0.22	-2508.00	4645.00	13200	20230206	-37.27	5980	20230726	38.46	13200	-37.27	20230206	5980	38.46	20230726	13200	-37.27	20230206	5980	38.46	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
69	20231120	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	-20	5	-0.24	65393340	7838	44.75	8250	8440	8250	10850	5850	8350	8343.12	1.15	2300	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	541	-3.32	1.79	12	0.12	-2508.00	4645.00	13200	20230206	-36.89	5980	20230726	39.30	13200	-36.89	20230206	5980	39.30	20230726	13200	-36.89	20230206	5980	39.30	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
70	20231120	120452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	30	2	0.36	52703850	6309	36.02	8250	8440	8250	10850	5850	8350	8353.76	1.15	2307	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	545	-3.34	1.80	12	0.10	-2508.00	4645.00	13200	20230206	-36.52	5980	20230726	40.13	13200	-36.52	20230206	5980	40.13	20230726	13200	-36.52	20230206	5980	40.13	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
71	20231120	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	30	2	0.36	42156170	5050	28.83	8250	8440	8250	10850	5850	8350	8347.76	1.15	2311	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	545	-3.34	1.80	12	0.08	-2508.00	4645.00	13200	20230206	-36.52	5980	20230726	40.13	13200	-36.52	20230206	5980	40.13	20230726	13200	-36.52	20230206	5980	40.13	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
72	20231120	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	50	2	0.60	20787600	2487	14.20	8250	8440	8250	10850	5850	8350	8358.50	1.15	1559	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	546	-3.35	1.81	12	0.04	-2508.00	4645.00	13200	20230206	-36.36	5980	20230726	40.47	13200	-36.36	20230206	5980	40.47	20230726	13200	-36.36	20230206	5980	40.47	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
73	20231120	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-50	5	-0.60	1765850	214	1.22	8250	8350	8250	10850	5850	8350	8251.64	1.15	0	8923	8636	8473	8186	8023	8555	8105	37	2500	500	5670	10	1	6500000	540	-3.31	1.79	12	0.00	-2508.00	4645.00	13200	20230206	-37.12	5980	20230726	38.80	13200	-37.12	20230206	5980	38.80	20230726	13200	-37.12	20230206	5980	38.80	20230726	0.48	N	045520	500	36 억	74969	N	N	N	N
74	20231117	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-340	5	-3.91	148532860	17503	291.47	8690	8760	8310	11290	6090	8690	8486.14	1.18	-1457	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	543	-3.33	1.80	12	0.27	-2508.00	4645.00	13200	20230206	-36.74	5980	20230726	39.63	13200	-36.74	20230206	5980	39.63	20230726	13200	-36.74	20230206	5980	39.63	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
75	20231117	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	-320	5	-3.68	138204450	16264	270.84	8690	8760	8330	11290	6090	8690	8497.57	1.18	-1067	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	544	-3.34	1.80	12	0.25	-2508.00	4645.00	13200	20230206	-36.59	5980	20230726	39.97	13200	-36.59	20230206	5980	39.97	20230726	13200	-36.59	20230206	5980	39.97	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
76	20231117	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-280	5	-3.22	114528460	13440	223.81	8690	8760	8410	11290	6090	8690	8521.46	1.18	-416	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	547	-3.35	1.81	12	0.21	-2508.00	4645.00	13200	20230206	-36.29	5980	20230726	40.64	13200	-36.29	20230206	5980	40.64	20230726	13200	-36.29	20230206	5980	40.64	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
77	20231117	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	-190	5	-2.19	80364240	9398	156.50	8690	8760	8420	11290	6090	8690	8551.21	1.18	780	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	553	-3.39	1.83	12	0.14	-2508.00	4645.00	13200	20230206	-35.61	5980	20230726	42.14	13200	-35.61	20230206	5980	42.14	20230726	13200	-35.61	20230206	5980	42.14	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
78	20231117	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-160	5	-1.84	75844470	8867	147.66	8690	8760	8420	11290	6090	8690	8553.57	1.18	785	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	554	-3.40	1.84	12	0.14	-2508.00	4645.00	13200	20230206	-35.38	5980	20230726	42.64	13200	-35.38	20230206	5980	42.64	20230726	13200	-35.38	20230206	5980	42.64	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
79	20231117	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	-190	5	-2.19	50832180	5945	99.00	8690	8760	8420	11290	6090	8690	8550.41	1.18	184	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	553	-3.39	1.83	12	0.09	-2508.00	4645.00	13200	20230206	-35.61	5980	20230726	42.14	13200	-35.61	20230206	5980	42.14	20230726	13200	-35.61	20230206	5980	42.14	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
80	20231117	100504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-140	5	-1.61	33222340	3880	64.61	8690	8760	8420	11290	6090	8690	8562.46	1.18	279	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	556	-3.41	1.84	12	0.06	-2508.00	4645.00	13200	20230206	-35.23	5980	20230726	42.98	13200	-35.23	20230206	5980	42.98	20230726	13200	-35.23	20230206	5980	42.98	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
81	20231117	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	70	2	0.81	2054200	236	3.93	8690	8760	8690	11290	6090	8690	8704.24	1.18	8	8916	8802	8736	8622	8556	8770	8590	37	2600	500	5900	10	1	6500000	569	-3.49	1.89	12	0.00	-2508.00	4645.00	13200	20230206	-33.64	5980	20230726	46.49	13200	-33.64	20230206	5980	46.49	20230726	13200	-33.64	20230206	5980	46.49	20230726	0.48	N	045520	500	36 억	76426	N	N	N	N
82	20231116	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-110	5	-1.25	49276060	5642	55.84	8800	8850	8670	11470	6190	8830	8733.79	1.18	-311	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	567	-3.48	1.88	12	0.09	-2508.00	4645.00	13200	20230206	-33.94	5980	20230726	45.82	13200	-33.94	20230206	5980	45.82	20230726	13200	-33.94	20230206	5980	45.82	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
83	20231116	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-110	5	-1.25	42508840	4864	48.14	8800	8850	8670	11470	6190	8830	8739.48	1.18	-52	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	567	-3.48	1.88	12	0.07	-2508.00	4645.00	13200	20230206	-33.94	5980	20230726	45.82	13200	-33.94	20230206	5980	45.82	20230726	13200	-33.94	20230206	5980	45.82	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
84	20231116	140449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-100	5	-1.13	39475100	4516	44.70	8800	8850	8670	11470	6190	8830	8741.16	1.18	24	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	567	-3.48	1.88	12	0.07	-2508.00	4645.00	13200	20230206	-33.86	5980	20230726	45.99	13200	-33.86	20230206	5980	45.99	20230726	13200	-33.86	20230206	5980	45.99	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
85	20231116	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-160	5	-1.81	34114030	3900	38.60	8800	8850	8670	11470	6190	8830	8747.19	1.18	40	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	564	-3.46	1.87	12	0.06	-2508.00	4645.00	13200	20230206	-34.32	5980	20230726	44.98	13200	-34.32	20230206	5980	44.98	20230726	13200	-34.32	20230206	5980	44.98	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
86	20231116	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-80	5	-0.91	25054180	2859	28.30	8800	8850	8690	11470	6190	8830	8763.27	1.18	290	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	569	-3.49	1.88	12	0.04	-2508.00	4645.00	13200	20230206	-33.71	5980	20230726	46.32	13200	-33.71	20230206	5980	46.32	20230726	13200	-33.71	20230206	5980	46.32	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
87	20231116	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-30	5	-0.34	12351590	1405	13.91	8800	8850	8760	11470	6190	8830	8791.17	1.18	-71	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	572	-3.51	1.89	12	0.02	-2508.00	4645.00	13200	20230206	-33.33	5980	20230726	47.16	13200	-33.33	20230206	5980	47.16	20230726	13200	-33.33	20230206	5980	47.16	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
88	20231116	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	-10	5	-0.11	1744640	198	1.96	8800	8850	8790	11470	6190	8830	8811.31	1.18	-1	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	573	-3.52	1.90	12	0.00	-2508.00	4645.00	13200	20230206	-33.18	5980	20230726	47.49	13200	-33.18	20230206	5980	47.49	20230726	13200	-33.18	20230206	5980	47.49	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
89	20231116	090459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	0	3	0.00	0	0	0.00	0	0	0	11470	6190	8830	0.00	1.18	0	8983	8906	8793	8716	8603	8945	8755	37	2640	500	6000	10	1	6500000	574	-3.52	1.90	12	0.00	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.48	N	045520	500	36 억	76942	N	N	N	N
90	20231115	160431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	60	2	0.68	88289960	10065	156.56	8770	8870	8680	11400	6140	8770	8771.98	1.17	723	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	574	-3.52	1.90	12	0.15	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
91	20231115	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	90	2	1.03	83925780	9572	148.89	8770	8870	8680	11400	6140	8770	8767.84	1.17	652	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	576	-3.53	1.91	12	0.15	-2508.00	4645.00	13200	20230206	-32.88	5980	20230726	48.16	13200	-32.88	20230206	5980	48.16	20230726	13200	-32.88	20230206	5980	48.16	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
92	20231115	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	50	2	0.57	70160680	8012	124.62	8770	8830	8680	11400	6140	8770	8756.95	1.17	652	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	573	-3.52	1.90	12	0.12	-2508.00	4645.00	13200	20230206	-33.18	5980	20230726	47.49	13200	-33.18	20230206	5980	47.49	20230726	13200	-33.18	20230206	5980	47.49	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
93	20231115	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	10	2	0.11	56657610	6480	100.79	8770	8830	8680	11400	6140	8770	8743.46	1.17	862	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	571	-3.50	1.89	12	0.10	-2508.00	4645.00	13200	20230206	-33.48	5980	20230726	46.82	13200	-33.48	20230206	5980	46.82	20230726	13200	-33.48	20230206	5980	46.82	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
94	20231115	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	40	2	0.46	35380110	4042	62.87	8770	8830	8680	11400	6140	8770	8753.12	1.17	539	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	573	-3.51	1.90	12	0.06	-2508.00	4645.00	13200	20230206	-33.26	5980	20230726	47.32	13200	-33.26	20230206	5980	47.32	20230726	13200	-33.26	20230206	5980	47.32	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
95	20231115	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-30	5	-0.34	31044420	3547	55.17	8770	8830	8680	11400	6140	8770	8752.30	1.17	407	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	568	-3.48	1.88	12	0.05	-2508.00	4645.00	13200	20230206	-33.79	5980	20230726	46.15	13200	-33.79	20230206	5980	46.15	20230726	13200	-33.79	20230206	5980	46.15	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
96	20231115	100510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	50	2	0.57	26732470	3054	47.50	8770	8830	8680	11400	6140	8770	8753.26	1.17	458	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	573	-3.52	1.90	12	0.05	-2508.00	4645.00	13200	20230206	-33.18	5980	20230726	47.49	13200	-33.18	20230206	5980	47.49	20230726	13200	-33.18	20230206	5980	47.49	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
97	20231115	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-70	5	-0.80	5210860	596	9.27	8770	8770	8700	11400	6140	8770	8743.05	1.17	-47	9050	8910	8780	8640	8510	8845	8575	37	2630	500	5960	10	1	6500000	566	-3.47	1.87	12	0.01	-2508.00	4645.00	13200	20230206	-34.09	5980	20230726	45.48	13200	-34.09	20230206	5980	45.48	20230726	13200	-34.09	20230206	5980	45.48	20230726	0.49	N	045520	500	36 억	76219	N	N	N	N
98	20231114	160459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	-110	5	-1.24	56114660	6385	55.59	8840	8920	8650	11540	6220	8880	8788.51	1.23	-747	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	570	-3.50	1.89	12	0.10	-2508.00	4645.00	13200	20230206	-33.56	5980	20230726	46.66	13200	-33.56	20230206	5980	46.66	20230726	13200	-33.56	20230206	5980	46.66	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
99	20231114	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-130	5	-1.46	51877120	5900	51.37	8840	8920	8650	11540	6220	8880	8792.73	1.23	-742	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	569	-3.49	1.88	12	0.09	-2508.00	4645.00	13200	20230206	-33.71	5980	20230726	46.32	13200	-33.71	20230206	5980	46.32	20230726	13200	-33.71	20230206	5980	46.32	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
100	20231114	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	-130	5	-1.46	49567290	5636	49.07	8840	8920	8650	11540	6220	8880	8794.76	1.23	-628	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	569	-3.49	1.88	12	0.09	-2508.00	4645.00	13200	20230206	-33.71	5980	20230726	46.32	13200	-33.71	20230206	5980	46.32	20230726	13200	-33.71	20230206	5980	46.32	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
101	20231114	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-90	5	-1.01	42960380	4879	42.48	8840	8920	8650	11540	6220	8880	8805.16	1.23	-626	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	571	-3.50	1.89	12	0.08	-2508.00	4645.00	13200	20230206	-33.41	5980	20230726	46.99	13200	-33.41	20230206	5980	46.99	20230726	13200	-33.41	20230206	5980	46.99	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
102	20231114	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-50	5	-0.56	27430420	3105	27.04	8840	8920	8790	11540	6220	8880	8834.27	1.23	-343	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	574	-3.52	1.90	12	0.05	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
103	20231114	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	-40	5	-0.45	14851960	1678	14.61	8840	8920	8790	11540	6220	8880	8850.99	1.23	-272	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	575	-3.52	1.90	12	0.03	-2508.00	4645.00	13200	20230206	-33.03	5980	20230726	47.83	13200	-33.03	20230206	5980	47.83	20230726	13200	-33.03	20230206	5980	47.83	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
104	20231114	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8860	-20	5	-0.23	10529820	1189	10.35	8840	8920	8790	11540	6220	8880	8856.03	1.23	-41	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	576	-3.53	1.91	12	0.02	-2508.00	4645.00	13200	20230206	-32.88	5980	20230726	48.16	13200	-32.88	20230206	5980	48.16	20230726	13200	-32.88	20230206	5980	48.16	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
105	20231114	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	10	2	0.11	362490	41	0.36	8840	8890	8840	11540	6220	8880	8841.22	1.23	-1	9253	9066	8833	8646	8413	8950	8530	37	2660	500	6030	10	1	6500000	578	-3.54	1.91	12	0.00	-2508.00	4645.00	13200	20230206	-32.65	5980	20230726	48.66	13200	-32.65	20230206	5980	48.66	20230726	13200	-32.65	20230206	5980	48.66	20230726	0.53	N	045520	500	36 억	79785	N	N	N	N
106	20231113	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	0	3	0.00	101654030	11484	86.30	9020	9020	8600	11540	6220	8880	8851.79	1.25	-1720	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	577	-3.54	1.91	12	0.18	-2508.00	4645.00	13200	20230206	-32.73	5980	20230726	48.49	13200	-32.73	20230206	5980	48.49	20230726	13200	-32.73	20230206	5980	48.49	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
107	20231113	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	10	2	0.11	98173430	11092	83.35	9020	9020	8600	11540	6220	8880	8850.83	1.25	-1502	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	578	-3.54	1.91	12	0.17	-2508.00	4645.00	13200	20230206	-32.65	5980	20230726	48.66	13200	-32.65	20230206	5980	48.66	20230726	13200	-32.65	20230206	5980	48.66	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
108	20231113	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	30	2	0.34	92923390	10500	78.91	9020	9020	8600	11540	6220	8880	8849.85	1.25	-1322	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	579	-3.55	1.92	12	0.16	-2508.00	4645.00	13200	20230206	-32.50	5980	20230726	49.00	13200	-32.50	20230206	5980	49.00	20230726	13200	-32.50	20230206	5980	49.00	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
109	20231113	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	30	2	0.34	77226750	8740	65.68	9020	9020	8600	11540	6220	8880	8836.01	1.25	-456	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	579	-3.55	1.92	12	0.13	-2508.00	4645.00	13200	20230206	-32.50	5980	20230726	49.00	13200	-32.50	20230206	5980	49.00	20230726	13200	-32.50	20230206	5980	49.00	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
110	20231113	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	30	2	0.34	72500270	8209	61.69	9020	9020	8600	11540	6220	8880	8831.80	1.25	-130	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	579	-3.55	1.92	12	0.13	-2508.00	4645.00	13200	20230206	-32.50	5980	20230726	49.00	13200	-32.50	20230206	5980	49.00	20230726	13200	-32.50	20230206	5980	49.00	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
111	20231113	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	-10	5	-0.11	50550450	5739	43.13	9020	9020	8600	11540	6220	8880	8808.23	1.25	327	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	577	-3.54	1.91	12	0.09	-2508.00	4645.00	13200	20230206	-32.80	5980	20230726	48.33	13200	-32.80	20230206	5980	48.33	20230726	13200	-32.80	20230206	5980	48.33	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
112	20231113	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-50	5	-0.56	41225720	4682	35.18	9020	9020	8600	11540	6220	8880	8805.15	1.25	475	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	574	-3.52	1.90	12	0.07	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
113	20231113	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	60	2	0.68	6196280	698	5.25	9020	9020	8600	11540	6220	8880	8877.19	1.25	-6	9106	8992	8866	8752	8626	8930	8690	37	2660	500	6030	10	1	6500000	581	-3.56	1.92	12	0.01	-2508.00	4645.00	13200	20230206	-32.27	5980	20230726	49.50	13200	-32.27	20230206	5980	49.50	20230726	13200	-32.27	20230206	5980	49.50	20230726	0.61	N	045520	500	36 억	81447	N	N	N	N
114	20231110	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-100	5	-1.11	117534010	13307	75.75	8960	8980	8740	11670	6290	8980	8832.49	1.29	-2883	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	577	-3.54	1.91	12	0.20	-2508.00	4645.00	13200	20230206	-32.73	5980	20230726	48.49	13200	-32.73	20230206	5980	48.49	20230726	13200	-32.73	20230206	5980	48.49	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
115	20231110	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	-140	5	-1.56	97932410	11087	63.11	8960	8980	8750	11670	6290	8980	8833.08	1.29	-2490	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	575	-3.52	1.90	12	0.17	-2508.00	4645.00	13200	20230206	-33.03	5980	20230726	47.83	13200	-33.03	20230206	5980	47.83	20230726	13200	-33.03	20230206	5980	47.83	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
116	20231110	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-150	5	-1.67	83389660	9438	53.73	8960	8980	8750	11670	6290	8980	8835.52	1.29	-2194	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	574	-3.52	1.90	12	0.15	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
117	20231110	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-180	5	-2.00	70603910	7984	45.45	8960	8980	8750	11670	6290	8980	8843.18	1.29	-2102	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	572	-3.51	1.89	12	0.12	-2508.00	4645.00	13200	20230206	-33.33	5980	20230726	47.16	13200	-33.33	20230206	5980	47.16	20230726	13200	-33.33	20230206	5980	47.16	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
118	20231110	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	-150	5	-1.67	47868600	5393	30.70	8960	8980	8760	11670	6290	8980	8876.06	1.29	-1695	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	574	-3.52	1.90	12	0.08	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
119	20231110	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	-80	5	-0.89	46280930	5214	29.68	8960	8980	8760	11670	6290	8980	8876.28	1.29	-1671	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	579	-3.55	1.92	12	0.08	-2508.00	4645.00	13200	20230206	-32.58	5980	20230726	48.83	13200	-32.58	20230206	5980	48.83	20230726	13200	-32.58	20230206	5980	48.83	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
120	20231110	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	-100	5	-1.11	28761740	3234	18.41	8960	8980	8850	11670	6290	8980	8893.55	1.29	-1315	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	577	-3.54	1.91	12	0.05	-2508.00	4645.00	13200	20230206	-32.73	5980	20230726	48.49	13200	-32.73	20230206	5980	48.49	20230726	13200	-32.73	20230206	5980	48.49	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
121	20231110	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-70	5	-0.78	4114650	460	2.62	8960	8960	8910	11670	6290	8980	8944.89	1.29	-62	9113	9046	8923	8856	8733	9080	8890	37	2690	500	6100	10	1	6500000	579	-3.55	1.92	12	0.01	-2508.00	4645.00	13200	20230206	-32.50	5980	20230726	49.00	13200	-32.50	20230206	5980	49.00	20230726	13200	-32.50	20230206	5980	49.00	20230726	0.65	N	045520	500	36 억	84098	N	N	N	N
122	20231109	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	170	2	1.93	154892090	17372	92.17	8800	8990	8800	11450	6170	8810	8916.19	1.22	4863	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	584	-3.58	1.93	12	0.27	-2508.00	4645.00	13200	20230206	-31.97	5980	20230726	50.17	13200	-31.97	20230206	5980	50.17	20230726	13200	-31.97	20230206	5980	50.17	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
123	20231109	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	180	2	2.04	147650730	16566	87.90	8800	8990	8800	11450	6170	8810	8912.88	1.22	4545	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	584	-3.58	1.94	12	0.25	-2508.00	4645.00	13200	20230206	-31.89	5980	20230726	50.33	13200	-31.89	20230206	5980	50.33	20230726	13200	-31.89	20230206	5980	50.33	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
124	20231109	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	130	2	1.48	105838320	11904	63.16	8800	8960	8800	11450	6170	8810	8890.99	1.22	2992	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	581	-3.56	1.92	12	0.18	-2508.00	4645.00	13200	20230206	-32.27	5980	20230726	49.50	13200	-32.27	20230206	5980	49.50	20230726	13200	-32.27	20230206	5980	49.50	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
125	20231109	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	110	2	1.25	74104240	8352	44.31	8800	8930	8800	11450	6170	8810	8872.63	1.22	1493	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	580	-3.56	1.92	12	0.13	-2508.00	4645.00	13200	20230206	-32.42	5980	20230726	49.16	13200	-32.42	20230206	5980	49.16	20230726	13200	-32.42	20230206	5980	49.16	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
126	20231109	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	80	2	0.91	54597320	6162	32.69	8800	8920	8800	11450	6170	8810	8860.32	1.22	912	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	578	-3.54	1.91	12	0.09	-2508.00	4645.00	13200	20230206	-32.65	5980	20230726	48.66	13200	-32.65	20230206	5980	48.66	20230726	13200	-32.65	20230206	5980	48.66	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
127	20231109	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8900	90	2	1.02	35958050	4058	21.53	8800	8920	8800	11450	6170	8810	8861.03	1.22	600	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	579	-3.55	1.92	12	0.06	-2508.00	4645.00	13200	20230206	-32.58	5980	20230726	48.83	13200	-32.58	20230206	5980	48.83	20230726	13200	-32.58	20230206	5980	48.83	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
128	20231109	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8880	70	2	0.79	28191520	3184	16.89	8800	8920	8800	11450	6170	8810	8854.12	1.22	199	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	577	-3.54	1.91	12	0.05	-2508.00	4645.00	13200	20230206	-32.73	5980	20230726	48.49	13200	-32.73	20230206	5980	48.49	20230726	13200	-32.73	20230206	5980	48.49	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
129	20231109	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	20	2	0.23	2862220	325	1.72	8800	8830	8800	11450	6170	8810	8806.83	1.22	108	8990	8900	8790	8700	8590	8945	8745	37	2640	500	5990	10	1	6500000	574	-3.52	1.90	12	0.00	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.65	N	045520	500	36 억	78985	N	N	N	N
130	20231108	160440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8810	170	2	1.97	166078790	18847	205.15	8710	8880	8680	11230	6050	8640	8811.96	1.23	-1675	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	573	-3.51	1.90	12	0.29	-2508.00	4645.00	13200	20230206	-33.26	5980	20230726	47.32	13200	-33.26	20230206	5980	47.32	20230726	13200	-33.26	20230206	5980	47.32	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
131	20231108	150443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	180	2	2.08	151240740	17164	186.83	8710	8880	8680	11230	6050	8640	8811.52	1.23	-2006	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	573	-3.52	1.90	12	0.26	-2508.00	4645.00	13200	20230206	-33.18	5980	20230726	47.49	13200	-33.18	20230206	5980	47.49	20230726	13200	-33.18	20230206	5980	47.49	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
132	20231108	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	190	2	2.20	122948900	13954	151.89	8710	8880	8680	11230	6050	8640	8811.03	1.23	-2439	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	574	-3.52	1.90	12	0.21	-2508.00	4645.00	13200	20230206	-33.11	5980	20230726	47.66	13200	-33.11	20230206	5980	47.66	20230726	13200	-33.11	20230206	5980	47.66	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
133	20231108	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	150	2	1.74	110314600	12523	136.31	8710	8880	8680	11230	6050	8640	8808.97	1.23	-3158	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	571	-3.50	1.89	12	0.19	-2508.00	4645.00	13200	20230206	-33.41	5980	20230726	46.99	13200	-33.41	20230206	5980	46.99	20230726	13200	-33.41	20230206	5980	46.99	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
134	20231108	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8770	130	2	1.50	88670930	10053	109.43	8710	8880	8680	11230	6050	8640	8820.36	1.23	-3102	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	570	-3.50	1.89	12	0.15	-2508.00	4645.00	13200	20230206	-33.56	5980	20230726	46.66	13200	-33.56	20230206	5980	46.66	20230726	13200	-33.56	20230206	5980	46.66	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
135	20231108	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8850	210	2	2.43	85182800	9656	105.11	8710	8880	8680	11230	6050	8640	8821.77	1.23	-3154	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	575	-3.53	1.91	12	0.15	-2508.00	4645.00	13200	20230206	-32.95	5980	20230726	47.99	13200	-32.95	20230206	5980	47.99	20230726	13200	-32.95	20230206	5980	47.99	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
136	20231108	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	140	2	1.62	82058830	9302	101.25	8710	8880	8680	11230	6050	8640	8821.65	1.23	-3210	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	571	-3.50	1.89	12	0.14	-2508.00	4645.00	13200	20230206	-33.48	5980	20230726	46.82	13200	-33.48	20230206	5980	46.82	20230726	13200	-33.48	20230206	5980	46.82	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
137	20231108	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	40	2	0.46	2008230	231	2.51	8710	8710	8680	11230	6050	8640	8693.87	1.23	-124	8860	8750	8550	8440	8240	8805	8495	37	2590	500	5870	10	1	6500000	564	-3.46	1.87	12	0.00	-2508.00	4645.00	13200	20230206	-34.24	5980	20230726	45.15	13200	-34.24	20230206	5980	45.15	20230726	13200	-34.24	20230206	5980	45.15	20230726	0.65	N	045520	500	36 억	80241	N	N	N	N
138	20231107	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	40	2	0.47	78403940	9186	60.14	8600	8660	8350	11180	6020	8600	8535.16	1.27	-2611	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	562	-3.44	1.86	12	0.14	-2508.00	4645.00	13200	20230206	-34.55	5980	20230726	44.48	13200	-34.55	20230206	5980	44.48	20230726	13200	-34.55	20230206	5980	44.48	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
139	20231107	150441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-50	5	-0.58	75341270	8830	57.81	8600	8660	8350	11180	6020	8600	8532.42	1.27	-2538	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	556	-3.41	1.84	12	0.14	-2508.00	4645.00	13200	20230206	-35.23	5980	20230726	42.98	13200	-35.23	20230206	5980	42.98	20230726	13200	-35.23	20230206	5980	42.98	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
140	20231107	140444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	0	3	0.00	66805060	7839	51.32	8600	8660	8350	11180	6020	8600	8522.14	1.27	-2327	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	559	-3.43	1.85	12	0.12	-2508.00	4645.00	13200	20230206	-34.85	5980	20230726	43.81	13200	-34.85	20230206	5980	43.81	20230726	13200	-34.85	20230206	5980	43.81	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
141	20231107	130442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	-40	5	-0.47	59511370	6989	45.75	8600	8660	8350	11180	6020	8600	8515.01	1.27	-1643	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	556	-3.41	1.84	12	0.11	-2508.00	4645.00	13200	20230206	-35.15	5980	20230726	43.14	13200	-35.15	20230206	5980	43.14	20230726	13200	-35.15	20230206	5980	43.14	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
142	20231107	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8610	10	2	0.12	51264180	6020	39.41	8600	8660	8350	11180	6020	8600	8515.64	1.27	-1760	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	560	-3.43	1.85	12	0.09	-2508.00	4645.00	13200	20230206	-34.77	5980	20230726	43.98	13200	-34.77	20230206	5980	43.98	20230726	13200	-34.77	20230206	5980	43.98	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
143	20231107	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	30	2	0.35	51014450	5991	39.22	8600	8660	8350	11180	6020	8600	8515.18	1.27	-1752	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	561	-3.44	1.86	12	0.09	-2508.00	4645.00	13200	20230206	-34.62	5980	20230726	44.31	13200	-34.62	20230206	5980	44.31	20230726	13200	-34.62	20230206	5980	44.31	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
144	20231107	100445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-80	5	-0.93	39410320	4639	30.37	8600	8600	8350	11180	6020	8600	8495.43	1.27	-1662	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	554	-3.40	1.83	12	0.07	-2508.00	4645.00	13200	20230206	-35.45	5980	20230726	42.47	13200	-35.45	20230206	5980	42.47	20230726	13200	-35.45	20230206	5980	42.47	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
145	20231107	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-70	5	-0.81	5364590	624	4.09	8600	8600	8530	11180	6020	8600	8597.10	1.27	-592	8853	8726	8633	8506	8413	8680	8460	37	2580	500	5840	10	1	6500000	554	-3.40	1.84	12	0.01	-2508.00	4645.00	13200	20230206	-35.38	5980	20230726	42.64	13200	-35.38	20230206	5980	42.64	20230726	13200	-35.38	20230206	5980	42.64	20230726	0.65	N	045520	500	36 억	82842	N	N	N	N
146	20231106	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-80	5	-0.92	131430200	15275	106.99	8760	8760	8540	11280	6080	8680	8604.27	1.30	-1485	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	559	-3.43	1.85	12	0.23	-2508.00	4645.00	13200	20230206	-34.85	5980	20230726	43.81	13200	-34.85	20230206	5980	43.81	20230726	13200	-34.85	20230206	5980	43.81	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
147	20231106	150433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-100	5	-1.15	122172460	14196	99.43	8760	8760	8540	11280	6080	8680	8606.12	1.30	-1418	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	558	-3.42	1.85	12	0.22	-2508.00	4645.00	13200	20230206	-35.00	5980	20230726	43.48	13200	-35.00	20230206	5980	43.48	20230726	13200	-35.00	20230206	5980	43.48	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
148	20231106	140430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-40	5	-0.46	70496080	8167	57.20	8760	8760	8550	11280	6080	8680	8631.82	1.30	-474	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	562	-3.44	1.86	12	0.13	-2508.00	4645.00	13200	20230206	-34.55	5980	20230726	44.48	13200	-34.55	20230206	5980	44.48	20230726	13200	-34.55	20230206	5980	44.48	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
149	20231106	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-30	5	-0.35	68015870	7880	55.19	8760	8760	8550	11280	6080	8680	8631.46	1.30	-404	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	562	-3.45	1.86	12	0.12	-2508.00	4645.00	13200	20230206	-34.47	5980	20230726	44.65	13200	-34.47	20230206	5980	44.65	20230726	13200	-34.47	20230206	5980	44.65	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
150	20231106	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-10	5	-0.12	65610400	7602	53.25	8760	8760	8550	11280	6080	8680	8630.68	1.30	-172	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	564	-3.46	1.87	12	0.12	-2508.00	4645.00	13200	20230206	-34.32	5980	20230726	44.98	13200	-34.32	20230206	5980	44.98	20230726	13200	-34.32	20230206	5980	44.98	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
151	20231106	110434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-30	5	-0.35	56282520	6522	45.68	8760	8760	8550	11280	6080	8680	8629.64	1.30	38	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	562	-3.45	1.86	12	0.10	-2508.00	4645.00	13200	20230206	-34.47	5980	20230726	44.65	13200	-34.47	20230206	5980	44.65	20230726	13200	-34.47	20230206	5980	44.65	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
152	20231106	100412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	50	2	0.58	17317720	1995	13.97	8760	8760	8550	11280	6080	8680	8680.56	1.30	242	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	567	-3.48	1.88	12	0.03	-2508.00	4645.00	13200	20230206	-33.86	5980	20230726	45.99	13200	-33.86	20230206	5980	45.99	20230726	13200	-33.86	20230206	5980	45.99	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
153	20231106	090433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	40	2	0.46	1859890	213	1.49	8760	8760	8710	11280	6080	8680	8731.88	1.30	-40	8833	8756	8623	8546	8413	8690	8480	37	2600	500	5900	10	1	6500000	567	-3.48	1.88	12	0.00	-2508.00	4645.00	13200	20230206	-33.94	5980	20230726	45.82	13200	-33.94	20230206	5980	45.82	20230726	13200	-33.94	20230206	5980	45.82	20230726	0.74	N	045520	500	36 억	84322	N	N	N	N
154	20231103	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8680	20	2	0.23	122188650	14268	97.51	8700	8700	8490	11250	6070	8660	8563.82	1.29	607	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	564	-3.46	1.87	12	0.22	-2508.00	4645.00	13200	20230206	-34.24	5980	20230726	45.15	13200	-34.24	20230206	5980	45.15	20230726	13200	-34.24	20230206	5980	45.15	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
155	20231103	150428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	0	3	0.00	114407080	13371	91.38	8700	8700	8490	11250	6070	8660	8556.36	1.29	613	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	563	-3.45	1.86	12	0.21	-2508.00	4645.00	13200	20230206	-34.39	5980	20230726	44.82	13200	-34.39	20230206	5980	44.82	20230726	13200	-34.39	20230206	5980	44.82	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
156	20231103	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	30	2	0.35	105854320	12383	84.63	8700	8700	8490	11250	6070	8660	8548.36	1.29	689	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	565	-3.46	1.87	12	0.19	-2508.00	4645.00	13200	20230206	-34.17	5980	20230726	45.32	13200	-34.17	20230206	5980	45.32	20230726	13200	-34.17	20230206	5980	45.32	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
157	20231103	130427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8570	-90	5	-1.04	86234460	10100	69.03	8700	8700	8490	11250	6070	8660	8538.07	1.29	537	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	557	-3.42	1.84	12	0.16	-2508.00	4645.00	13200	20230206	-35.08	5980	20230726	43.31	13200	-35.08	20230206	5980	43.31	20230726	13200	-35.08	20230206	5980	43.31	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
158	20231103	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-80	5	-0.92	84430620	9889	67.58	8700	8700	8490	11250	6070	8660	8537.83	1.29	540	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	558	-3.42	1.85	12	0.15	-2508.00	4645.00	13200	20230206	-35.00	5980	20230726	43.48	13200	-35.00	20230206	5980	43.48	20230726	13200	-35.00	20230206	5980	43.48	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
159	20231103	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-110	5	-1.27	67879450	7949	54.33	8700	8700	8490	11250	6070	8660	8539.37	1.29	537	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	556	-3.41	1.84	12	0.12	-2508.00	4645.00	13200	20230206	-35.23	5980	20230726	42.98	13200	-35.23	20230206	5980	42.98	20230726	13200	-35.23	20230206	5980	42.98	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
160	20231103	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-120	5	-1.39	57962160	6790	46.41	8700	8700	8490	11250	6070	8660	8536.40	1.29	338	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	555	-3.41	1.84	12	0.10	-2508.00	4645.00	13200	20230206	-35.30	5980	20230726	42.81	13200	-35.30	20230206	5980	42.81	20230726	13200	-35.30	20230206	5980	42.81	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
161	20231103	090423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-10	5	-0.12	8253950	955	6.53	8700	8700	8560	11250	6070	8660	8642.88	1.29	-247	8860	8760	8640	8540	8420	8700	8480	37	2590	500	5880	10	1	6500000	562	-3.45	1.86	12	0.01	-2508.00	4645.00	13200	20230206	-34.47	5980	20230726	44.65	13200	-34.47	20230206	5980	44.65	20230726	13200	-34.47	20230206	5980	44.65	20230726	0.74	N	045520	500	36 억	83711	N	N	N	N
162	20231102	160424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	-10	5	-0.12	123640640	14331	69.04	8670	8740	8520	11270	6070	8670	8627.50	1.34	-2706	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	563	-3.45	1.86	12	0.22	-2508.00	4645.00	13200	20230206	-34.39	5980	20230726	44.82	13200	-34.39	20230206	5980	44.82	20230726	13200	-34.39	20230206	5980	44.82	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
163	20231102	150429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-30	5	-0.35	115174530	13350	64.31	8670	8740	8520	11270	6070	8670	8627.31	1.34	-2500	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	562	-3.44	1.86	12	0.21	-2508.00	4645.00	13200	20230206	-34.55	5980	20230726	44.48	13200	-34.55	20230206	5980	44.48	20230726	13200	-34.55	20230206	5980	44.48	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
164	20231102	140420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-30	5	-0.35	88421740	10242	49.34	8670	8740	8520	11270	6070	8670	8633.25	1.34	-2006	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	562	-3.44	1.86	12	0.16	-2508.00	4645.00	13200	20230206	-34.55	5980	20230726	44.48	13200	-34.55	20230206	5980	44.48	20230726	13200	-34.55	20230206	5980	44.48	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
165	20231102	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	-80	5	-0.92	83746920	9700	46.73	8670	8740	8520	11270	6070	8670	8633.70	1.34	-1978	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	558	-3.43	1.85	12	0.15	-2508.00	4645.00	13200	20230206	-34.92	5980	20230726	43.65	13200	-34.92	20230206	5980	43.65	20230726	13200	-34.92	20230206	5980	43.65	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
166	20231102	120421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-70	5	-0.81	82242350	9525	45.89	8670	8740	8520	11270	6070	8670	8634.37	1.34	-1975	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	559	-3.43	1.85	12	0.15	-2508.00	4645.00	13200	20230206	-34.85	5980	20230726	43.81	13200	-34.85	20230206	5980	43.81	20230726	13200	-34.85	20230206	5980	43.81	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
167	20231102	110422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8620	-50	5	-0.58	65606830	7586	36.54	8670	8740	8520	11270	6070	8670	8648.41	1.34	-1830	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	560	-3.44	1.86	12	0.12	-2508.00	4645.00	13200	20230206	-34.70	5980	20230726	44.15	13200	-34.70	20230206	5980	44.15	20230726	13200	-34.70	20230206	5980	44.15	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
168	20231102	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-20	5	-0.23	49882180	5767	27.78	8670	8740	8520	11270	6070	8670	8649.59	1.34	-1475	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	562	-3.45	1.86	12	0.09	-2508.00	4645.00	13200	20230206	-34.47	5980	20230726	44.65	13200	-34.47	20230206	5980	44.65	20230726	13200	-34.47	20230206	5980	44.65	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
169	20231102	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	30	2	0.35	20977930	2421	11.66	8670	8700	8550	11270	6070	8670	8664.99	1.34	-1167	8983	8826	8523	8366	8063	8905	8445	37	2600	500	5890	10	1	6500000	566	-3.47	1.87	12	0.04	-2508.00	4645.00	13200	20230206	-34.09	5980	20230726	45.48	13200	-34.09	20230206	5980	45.48	20230726	13200	-34.09	20230206	5980	45.48	20230726	0.74	N	045520	500	36 억	87087	N	N	N	N
170	20231101	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	460	2	5.60	175310660	20662	161.71	8300	8680	8220	10670	5750	8210	8484.65	1.32	1361	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	564	-3.46	1.87	12	0.32	-2508.00	4645.00	13200	20230206	-34.32	5980	20230726	44.98	13200	-34.32	20230206	5980	44.98	20230726	13200	-34.32	20230206	5980	44.98	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
171	20231101	150420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	430	2	5.24	160673950	18970	148.47	8300	8660	8220	10670	5750	8210	8469.90	1.32	1296	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	562	-3.44	1.86	12	0.29	-2508.00	4645.00	13200	20230206	-34.55	5980	20230726	44.48	13200	-34.55	20230206	5980	44.48	20230726	13200	-34.55	20230206	5980	44.48	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
172	20231101	140417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	440	2	5.36	150107340	17742	138.86	8300	8660	8220	10670	5750	8210	8460.56	1.32	1428	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	562	-3.45	1.86	12	0.27	-2508.00	4645.00	13200	20230206	-34.47	5980	20230726	44.65	13200	-34.47	20230206	5980	44.65	20230726	13200	-34.47	20230206	5980	44.65	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
173	20231101	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8500	290	2	3.53	87803380	10481	82.03	8300	8500	8220	10670	5750	8210	8377.39	1.32	1142	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	553	-3.39	1.83	12	0.16	-2508.00	4645.00	13200	20230206	-35.61	5980	20230726	42.14	13200	-35.61	20230206	5980	42.14	20230726	13200	-35.61	20230206	5980	42.14	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
174	20231101	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	260	2	3.17	78965560	9437	73.86	8300	8470	8220	10670	5750	8210	8367.65	1.32	1142	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	551	-3.38	1.82	12	0.15	-2508.00	4645.00	13200	20230206	-35.83	5980	20230726	41.64	13200	-35.83	20230206	5980	41.64	20230726	13200	-35.83	20230206	5980	41.64	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
175	20231101	110432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	250	2	3.05	74730070	8934	69.92	8300	8470	8220	10670	5750	8210	8364.68	1.32	1102	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	550	-3.37	1.82	12	0.14	-2508.00	4645.00	13200	20230206	-35.91	5980	20230726	41.47	13200	-35.91	20230206	5980	41.47	20230726	13200	-35.91	20230206	5980	41.47	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
176	20231101	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8370	160	2	1.95	38648160	4650	36.39	8300	8370	8220	10670	5750	8210	8311.43	1.32	-137	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	544	-3.34	1.80	12	0.07	-2508.00	4645.00	13200	20230206	-36.59	5980	20230726	39.97	13200	-36.59	20230206	5980	39.97	20230726	13200	-36.59	20230206	5980	39.97	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N
177	20231101	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	70	2	0.85	9377520	1131	8.85	8300	8310	8220	10670	5750	8210	8291.35	1.32	16	8416	8312	8126	8022	7836	8365	8075	37	2460	500	5580	10	1	6500000	538	-3.30	1.78	12	0.02	-2508.00	4645.00	13200	20230206	-37.27	5980	20230726	38.46	13200	-37.27	20230206	5980	38.46	20230726	13200	-37.27	20230206	5980	38.46	20230726	0.74	N	045520	500	36 억	85694	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History