KissMeData/089140/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-40	5	-0.75	454198370	86014	183.00	5340	5420	5140	6910	3730	5320	5280.52	0.00	15229	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	497	-8.73	0.38	12	0.91	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	16550	-68.10	20230504	4505	17.20	20231030	16550	-68.10	20230504	1359	288.52	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
3	20231130	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-50	5	-0.94	433898850	82152	174.78	5340	5420	5140	6910	3730	5320	5281.66	0.00	15344	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	496	-8.71	0.38	12	0.87	-605.00	13934.00	16550	20230504	-68.16	4505	20231030	16.98	16550	-68.16	20230504	4505	16.98	20231030	16550	-68.16	20230504	1359	287.79	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
4	20231130	140733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-130	5	-2.44	415777470	78685	167.41	5340	5420	5140	6910	3730	5320	5284.08	0.00	16926	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	488	-8.58	0.37	12	0.84	-605.00	13934.00	16550	20230504	-68.64	4505	20231030	15.21	16550	-68.64	20230504	4505	15.21	20231030	16550	-68.64	20230504	1359	281.90	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
5	20231130	130731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	20	2	0.38	291808770	54911	116.83	5340	5420	5250	6910	3730	5320	5314.21	0.00	15625	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	502	-8.83	0.38	12	0.58	-605.00	13934.00	16550	20230504	-67.73	4505	20231030	18.53	16550	-67.73	20230504	4505	18.53	20231030	16550	-67.73	20230504	1359	292.94	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
6	20231130	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	20	2	0.38	274909030	51739	110.08	5340	5420	5250	6910	3730	5320	5313.38	0.00	15997	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	502	-8.83	0.38	12	0.55	-605.00	13934.00	16550	20230504	-67.73	4505	20231030	18.53	16550	-67.73	20230504	4505	18.53	20231030	16550	-67.73	20230504	1359	292.94	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
7	20231130	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	60	2	1.13	238992110	45006	95.75	5340	5420	5250	6910	3730	5320	5310.23	0.00	15574	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	506	-8.89	0.39	12	0.48	-605.00	13934.00	16550	20230504	-67.49	4505	20231030	19.42	16550	-67.49	20230504	4505	19.42	20231030	16550	-67.49	20230504	1359	295.88	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
8	20231130	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	10	2	0.19	76520260	14396	30.63	5340	5380	5290	6910	3730	5320	5315.38	0.00	5570	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	501	-8.81	0.38	12	0.15	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
9	20231130	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	-20	5	-0.38	15345850	2884	6.14	5340	5340	5300	6910	3730	5320	5321.03	0.00	961	5546	5432	5336	5222	5126	5385	5175	235	1590	2500	3720	10	1	9403535	498	-8.76	0.38	12	0.03	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	16550	-67.98	20230504	4505	17.65	20231030	16550	-67.98	20230504	1359	289.99	20230314	2.21	N	089140	2500	235 억	0	N	N	N	N
10	20231129	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	249108360	46711	59.45	5380	5450	5240	6990	3770	5380	5333.20	0.00	665	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	500	-8.79	0.38	12	0.50	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
11	20231129	150735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	212095750	39737	50.57	5380	5450	5240	6990	3770	5380	5337.49	0.00	1219	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	501	-8.81	0.38	12	0.42	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
12	20231129	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	180472290	33776	42.99	5380	5450	5240	6990	3770	5380	5343.21	0.00	1607	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	501	-8.81	0.38	12	0.36	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
13	20231129	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	167398270	31324	39.87	5380	5450	5240	6990	3770	5380	5344.09	0.00	2451	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	500	-8.79	0.38	12	0.33	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
14	20231129	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	30	2	0.56	147793250	27656	35.20	5380	5440	5240	6990	3770	5380	5343.99	0.00	1960	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	509	-8.94	0.39	12	0.29	-605.00	13934.00	16550	20230504	-67.31	4505	20231030	20.09	16550	-67.31	20230504	4505	20.09	20231030	16550	-67.31	20230504	1359	298.09	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
15	20231129	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-10	5	-0.19	99028110	18623	23.70	5380	5380	5240	6990	3770	5380	5317.52	0.00	1856	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	505	-8.88	0.39	12	0.20	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
16	20231129	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-70	5	-1.30	65348630	12314	15.67	5380	5380	5240	6990	3770	5380	5306.86	0.00	-603	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	499	-8.78	0.38	12	0.13	-605.00	13934.00	16550	20230504	-67.92	4505	20231030	17.87	16550	-67.92	20230504	4505	17.87	20231030	16550	-67.92	20230504	1359	290.73	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
17	20231129	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	9532900	1776	2.26	5380	5380	5330	6990	3770	5380	5367.62	0.00	-286	5713	5546	5393	5226	5073	5470	5150	235	1610	2500	3760	10	1	9403535	501	-8.81	0.38	12	0.02	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.23	N	089140	2500	235 억	0	N	N	N	N
18	20231128	160730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-210	5	-3.76	416491260	77444	88.43	5560	5560	5240	7260	3920	5590	5377.96	0.00	-7102	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	506	-8.89	0.39	12	0.82	-605.00	13934.00	16550	20230504	-67.49	4505	20231030	19.42	16550	-67.49	20230504	4505	19.42	20231030	16550	-67.49	20230504	1359	295.88	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
19	20231128	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-140	5	-2.50	400387540	74449	85.01	5560	5560	5240	7260	3920	5590	5378.01	0.00	-6337	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	512	-9.01	0.39	12	0.79	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
20	20231128	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-190	5	-3.40	369840770	68790	78.55	5560	5560	5240	7260	3920	5590	5376.37	0.00	-5649	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	508	-8.93	0.39	12	0.73	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	16550	-67.37	20230504	4505	19.87	20231030	16550	-67.37	20230504	1359	297.35	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
21	20231128	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-180	5	-3.22	350365110	65187	74.43	5560	5560	5240	7260	3920	5590	5374.77	0.00	-5024	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	509	-8.94	0.39	12	0.69	-605.00	13934.00	16550	20230504	-67.31	4505	20231030	20.09	16550	-67.31	20230504	4505	20.09	20231030	16550	-67.31	20230504	1359	298.09	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
22	20231128	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-140	5	-2.50	329135180	61257	69.95	5560	5560	5240	7260	3920	5590	5373.02	0.00	-5330	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	512	-9.01	0.39	12	0.65	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
23	20231128	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-150	5	-2.68	307519850	57269	65.39	5560	5560	5240	7260	3920	5590	5369.74	0.00	-6282	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	512	-8.99	0.39	12	0.61	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
24	20231128	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-200	5	-3.58	283250940	52791	60.28	5560	5560	5240	7260	3920	5590	5365.52	0.00	-6307	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	507	-8.91	0.39	12	0.56	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
25	20231128	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-120	5	-2.15	20398210	3707	4.23	5560	5560	5470	7260	3920	5590	5502.62	0.00	-720	5896	5742	5546	5392	5196	5820	5470	235	1670	2500	3910	10	1	9403535	514	-9.04	0.39	12	0.04	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.35	N	089140	2500	235 억	0	N	N	N	N
26	20231127	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	120	2	2.19	477336270	86328	33.14	5470	5700	5350	7110	3830	5470	5528.98	0.00	926	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	526	-9.24	0.40	12	0.92	-605.00	13934.00	16550	20230504	-66.22	4505	20231030	24.08	16550	-66.22	20230504	4505	24.08	20231030	16550	-66.22	20230504	1359	311.33	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
27	20231127	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	50	2	0.91	421642720	76334	29.30	5470	5700	5350	7110	3830	5470	5523.66	0.00	2424	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	519	-9.12	0.40	12	0.81	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
28	20231127	140730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	30	2	0.55	398979980	72219	27.72	5470	5700	5350	7110	3830	5470	5524.58	0.00	3460	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	517	-9.09	0.39	12	0.77	-605.00	13934.00	16550	20230504	-66.77	4505	20231030	22.09	16550	-66.77	20230504	4505	22.09	20231030	16550	-66.77	20230504	1359	304.71	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
29	20231127	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	50	2	0.91	385670220	69802	26.80	5470	5700	5350	7110	3830	5470	5525.20	0.00	3995	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	519	-9.12	0.40	12	0.74	-605.00	13934.00	16550	20230504	-66.65	4505	20231030	22.53	16550	-66.65	20230504	4505	22.53	20231030	16550	-66.65	20230504	1359	306.18	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
30	20231127	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	110	2	2.01	345130050	62421	23.96	5470	5700	5350	7110	3830	5470	5529.07	0.00	3948	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	525	-9.22	0.40	12	0.66	-605.00	13934.00	16550	20230504	-66.28	4505	20231030	23.86	16550	-66.28	20230504	4505	23.86	20231030	16550	-66.28	20230504	1359	310.60	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
31	20231127	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	140	2	2.56	308050730	55792	21.42	5470	5700	5350	7110	3830	5470	5521.41	0.00	4452	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	528	-9.27	0.40	12	0.59	-605.00	13934.00	16550	20230504	-66.10	4505	20231030	24.53	16550	-66.10	20230504	4505	24.53	20231030	16550	-66.10	20230504	1359	312.80	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
32	20231127	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	40	2	0.73	181717820	33326	12.79	5470	5590	5350	7110	3830	5470	5452.73	0.00	4285	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	518	-9.11	0.40	12	0.35	-605.00	13934.00	16550	20230504	-66.71	4505	20231030	22.31	16550	-66.71	20230504	4505	22.31	20231030	16550	-66.71	20230504	1359	305.45	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
33	20231127	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-10	5	-0.18	43957210	8072	3.10	5470	5590	5400	7110	3830	5470	5445.64	0.00	3197	6016	5742	5586	5312	5156	5880	5450	235	1640	2500	3820	10	1	9403535	513	-9.02	0.39	12	0.09	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.33	N	089140	2500	235 억	0	N	N	N	N
34	20231124	160713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	90	2	1.67	1468034060	259574	348.27	5430	5860	5430	6990	3770	5380	5655.80	0.18	-20800	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	514	-9.04	0.39	12	2.76	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
35	20231124	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	130	2	2.42	1431716380	252949	339.38	5430	5860	5430	6990	3770	5380	5660.10	0.18	-20761	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	518	-9.11	0.40	12	2.69	-605.00	13934.00	16550	20230504	-66.71	4505	20231030	22.31	16550	-66.71	20230504	4505	22.31	20231030	16550	-66.71	20230504	1359	305.45	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
36	20231124	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	210	2	3.90	1322537470	233224	312.92	5430	5860	5430	6990	3770	5380	5670.67	0.18	-23385	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	526	-9.24	0.40	12	2.48	-605.00	13934.00	16550	20230504	-66.22	4505	20231030	24.08	16550	-66.22	20230504	4505	24.08	20231030	16550	-66.22	20230504	1359	311.33	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
37	20231124	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	240	2	4.46	1284289980	226426	303.80	5430	5860	5430	6990	3770	5380	5672.01	0.18	-20996	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	528	-9.29	0.40	12	2.41	-605.00	13934.00	16550	20230504	-66.04	4505	20231030	24.75	16550	-66.04	20230504	4505	24.75	20231030	16550	-66.04	20230504	1359	313.54	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
38	20231124	120723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	180	2	3.35	1244201320	219259	294.18	5430	5860	5430	6990	3770	5380	5674.57	0.18	-19203	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	523	-9.19	0.40	12	2.33	-605.00	13934.00	16550	20230504	-66.40	4505	20231030	23.42	16550	-66.40	20230504	4505	23.42	20231030	16550	-66.40	20230504	1359	309.12	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
39	20231124	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	190	2	3.53	1215152310	214018	287.15	5430	5860	5430	6990	3770	5380	5677.80	0.18	-18907	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	524	-9.21	0.40	12	2.28	-605.00	13934.00	16550	20230504	-66.34	4505	20231030	23.64	16550	-66.34	20230504	4505	23.64	20231030	16550	-66.34	20230504	1359	309.86	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
40	20231124	100718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	240	2	4.46	1089213960	191436	256.85	5430	5860	5430	6990	3770	5380	5689.70	0.18	-18787	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	528	-9.29	0.40	12	2.04	-605.00	13934.00	16550	20230504	-66.04	4505	20231030	24.75	16550	-66.04	20230504	4505	24.75	20231030	16550	-66.04	20230504	1359	313.54	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
41	20231124	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	270	2	5.02	308668380	54815	73.55	5430	5760	5430	6990	3770	5380	5631.09	0.18	-4723	5600	5490	5340	5230	5080	5415	5155	235	1610	2500	3760	10	1	9403535	531	-9.34	0.41	12	0.58	-605.00	13934.00	16550	20230504	-65.86	4505	20231030	25.42	16550	-65.86	20230504	4505	25.42	20231030	16550	-65.86	20230504	1359	315.75	20230314	2.27	N	089140	2500	235 억	16670	N	N	N	N
42	20231123	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	0	3	0.00	393903650	74441	123.76	5440	5450	5190	6990	3770	5380	5291.23	0.00	18720	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	506	-8.89	0.39	12	0.79	-605.00	13934.00	16550	20230504	-67.49	4505	20231030	19.42	16550	-67.49	20230504	4505	19.42	20231030	16550	-67.49	20230504	1359	295.88	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
43	20231123	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	10	2	0.19	367778720	69586	115.69	5440	5450	5190	6990	3770	5380	5285.23	0.00	19152	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	507	-8.91	0.39	12	0.74	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
44	20231123	140729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	50	2	0.93	334357680	63395	105.40	5440	5450	5190	6990	3770	5380	5274.18	0.00	20273	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	511	-8.98	0.39	12	0.67	-605.00	13934.00	16550	20230504	-67.19	4505	20231030	20.53	16550	-67.19	20230504	4505	20.53	20231030	16550	-67.19	20230504	1359	299.56	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
45	20231123	130729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-20	5	-0.37	289835400	55140	91.67	5440	5440	5190	6990	3770	5380	5256.33	0.00	23071	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	504	-8.86	0.38	12	0.59	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
46	20231123	120720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	272239730	51855	86.21	5440	5440	5190	6990	3770	5380	5249.99	0.00	23903	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	500	-8.79	0.38	12	0.55	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
47	20231123	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-50	5	-0.93	250464150	47766	79.41	5440	5440	5190	6990	3770	5380	5243.53	0.00	21206	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	501	-8.81	0.38	12	0.51	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
48	20231123	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-60	5	-1.12	237714530	45366	75.42	5440	5440	5190	6990	3770	5380	5239.89	0.00	20586	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	500	-8.79	0.38	12	0.48	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
49	20231123	090717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-130	5	-2.42	52515640	10022	16.66	5440	5440	5190	6990	3770	5380	5239.88	0.00	987	5653	5516	5433	5296	5213	5475	5255	235	1610	2500	3760	10	1	9403535	494	-8.68	0.38	12	0.11	-605.00	13934.00	16550	20230504	-68.28	4505	20231030	16.54	16550	-68.28	20230504	4505	16.54	20231030	16550	-68.28	20230504	1359	286.31	20230314	2.29	N	089140	2500	235 억	0	N	N	N	N
50	20231122	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-190	5	-3.41	324653720	59761	67.16	5560	5570	5350	7240	3900	5570	5433.07	0.04	-6153	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	506	-8.89	0.39	12	0.64	-605.00	13934.00	16550	20230504	-67.49	4505	20231030	19.42	16550	-67.49	20230504	4505	19.42	20231030	16550	-67.49	20230504	1359	295.88	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
51	20231122	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-210	5	-3.77	293684740	54007	60.70	5560	5570	5350	7240	3900	5570	5437.90	0.04	-4773	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	504	-8.86	0.38	12	0.57	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
52	20231122	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-180	5	-3.23	253859720	46610	52.38	5560	5570	5350	7240	3900	5570	5446.46	0.04	-3788	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	507	-8.91	0.39	12	0.50	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
53	20231122	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-180	5	-3.23	200107250	36624	41.16	5560	5570	5370	7240	3900	5570	5463.83	0.04	-4320	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	507	-8.91	0.39	12	0.39	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
54	20231122	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-120	5	-2.15	169332650	30929	34.76	5560	5570	5410	7240	3900	5570	5474.88	0.04	-3565	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	512	-9.01	0.39	12	0.33	-605.00	13934.00	16550	20230504	-67.07	4505	20231030	20.98	16550	-67.07	20230504	4505	20.98	20231030	16550	-67.07	20230504	1359	301.03	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
55	20231122	110757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-110	5	-1.97	142598570	26006	29.23	5560	5570	5420	7240	3900	5570	5483.30	0.04	-1660	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	513	-9.02	0.39	12	0.28	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
56	20231122	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-100	5	-1.80	121005830	22046	24.78	5560	5570	5420	7240	3900	5570	5488.79	0.04	-2012	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	514	-9.04	0.39	12	0.23	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
57	20231122	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-130	5	-2.33	33301820	6050	6.80	5560	5560	5420	7240	3900	5570	5504.43	0.04	-1739	5783	5676	5503	5396	5223	5730	5450	235	1670	2500	3890	10	1	9403535	512	-8.99	0.39	12	0.06	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.26	N	089140	2500	235 억	4139	N	N	N	N
58	20231121	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	250	2	4.70	479001960	87587	137.55	5330	5610	5330	6910	3730	5320	5468.70	0.00	8357	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	524	-9.21	0.40	12	0.93	-605.00	13934.00	16550	20230504	-66.34	4505	20231030	23.64	16550	-66.34	20230504	4505	23.64	20231030	16550	-66.34	20230504	1359	309.86	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
59	20231121	150703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	220	2	4.14	458687490	83921	131.80	5330	5610	5330	6910	3730	5320	5465.71	0.00	8390	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	521	-9.16	0.40	12	0.89	-605.00	13934.00	16550	20230504	-66.53	4505	20231030	22.97	16550	-66.53	20230504	4505	22.97	20231030	16550	-66.53	20230504	1359	307.65	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
60	20231121	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	170	2	3.20	371488180	68208	107.12	5330	5610	5330	6910	3730	5320	5446.40	0.00	13717	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	516	-9.07	0.39	12	0.73	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	16550	-66.83	20230504	4505	21.86	20231030	16550	-66.83	20230504	1359	303.97	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
61	20231121	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	140	2	2.63	357582930	65672	103.14	5330	5610	5330	6910	3730	5320	5444.98	0.00	13846	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	513	-9.02	0.39	12	0.70	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
62	20231121	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	140	2	2.63	333962510	61343	96.34	5330	5610	5330	6910	3730	5320	5444.18	0.00	13693	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	513	-9.02	0.39	12	0.65	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
63	20231121	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	150	2	2.82	316922940	58216	91.43	5330	5610	5330	6910	3730	5320	5443.91	0.00	14341	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	514	-9.04	0.39	12	0.62	-605.00	13934.00	16550	20230504	-66.95	4505	20231030	21.42	16550	-66.95	20230504	4505	21.42	20231030	16550	-66.95	20230504	1359	302.50	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
64	20231121	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	140	2	2.63	209658780	38831	60.98	5330	5500	5330	6910	3730	5320	5399.26	0.00	10419	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	513	-9.02	0.39	12	0.41	-605.00	13934.00	16550	20230504	-67.01	4505	20231030	21.20	16550	-67.01	20230504	4505	21.20	20231030	16550	-67.01	20230504	1359	301.77	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
65	20231121	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	70	2	1.32	39450150	7377	11.59	5330	5420	5330	6910	3730	5320	5347.72	0.00	2643	5513	5416	5333	5236	5153	5375	5195	235	1590	2500	3720	10	1	9403535	507	-8.91	0.39	12	0.08	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.14	N	089140	2500	235 억	0	N	N	N	N
66	20231120	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-30	5	-0.56	337949930	63275	63.34	5340	5430	5250	6950	3750	5350	5340.91	0.00	-467	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	500	-8.79	0.38	12	0.67	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
67	20231120	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	10	2	0.19	289958920	54251	54.31	5340	5430	5250	6950	3750	5350	5344.72	0.00	-1140	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	504	-8.86	0.38	12	0.58	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
68	20231120	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	10	2	0.19	267740240	50070	50.12	5340	5430	5250	6950	3750	5350	5347.29	0.00	-1630	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	504	-8.86	0.38	12	0.53	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
69	20231120	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	10	2	0.19	223379040	41758	41.80	5340	5430	5250	6950	3750	5350	5349.36	0.00	-1073	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	504	-8.86	0.38	12	0.44	-605.00	13934.00	16550	20230504	-67.61	4505	20231030	18.98	16550	-67.61	20230504	4505	18.98	20231030	16550	-67.61	20230504	1359	294.41	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
70	20231120	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	20	2	0.37	205338880	38400	38.44	5340	5430	5250	6950	3750	5350	5347.34	0.00	255	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	505	-8.88	0.39	12	0.41	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
71	20231120	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	80	2	1.50	187634010	35104	35.14	5340	5430	5250	6950	3750	5350	5345.03	0.00	1081	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	511	-8.98	0.39	12	0.37	-605.00	13934.00	16550	20230504	-67.19	4505	20231030	20.53	16550	-67.19	20230504	4505	20.53	20231030	16550	-67.19	20230504	1359	299.56	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
72	20231120	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	50	2	0.93	162303360	30423	30.46	5340	5430	5250	6950	3750	5350	5334.66	0.00	3023	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	508	-8.93	0.39	12	0.32	-605.00	13934.00	16550	20230504	-67.37	4505	20231030	19.87	16550	-67.37	20230504	4505	19.87	20231030	16550	-67.37	20230504	1359	297.35	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
73	20231120	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	0	3	0.00	35116360	6597	6.60	5340	5370	5280	6950	3750	5350	5321.10	0.00	-829	5836	5592	5436	5192	5036	5515	5115	235	1600	2500	3740	10	1	9403535	503	-8.84	0.38	12	0.07	-605.00	13934.00	16550	20230504	-67.67	4505	20231030	18.76	16550	-67.67	20230504	4505	18.76	20231030	16550	-67.67	20230504	1359	293.67	20230314	2.05	N	089140	2500	235 억	0	N	N	N	N
74	20231117	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-320	5	-5.64	537155880	99316	63.82	5680	5680	5280	7370	3970	5670	5408.56	0.39	-39979	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	503	-8.84	0.38	12	1.06	-605.00	13934.00	16550	20230504	-67.67	4505	20231030	18.76	16550	-67.67	20230504	4505	18.76	20231030	16550	-67.67	20230504	1359	293.67	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
75	20231117	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-390	5	-6.88	488793460	90258	58.00	5680	5680	5280	7370	3970	5670	5415.51	0.39	-37473	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	497	-8.73	0.38	12	0.96	-605.00	13934.00	16550	20230504	-68.10	4505	20231030	17.20	16550	-68.10	20230504	4505	17.20	20231030	16550	-68.10	20230504	1359	288.52	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
76	20231117	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	-340	5	-6.00	427345850	78679	50.56	5680	5680	5300	7370	3970	5670	5431.51	0.39	-35678	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	501	-8.81	0.38	12	0.84	-605.00	13934.00	16550	20230504	-67.79	4505	20231030	18.31	16550	-67.79	20230504	4505	18.31	20231030	16550	-67.79	20230504	1359	292.20	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
77	20231117	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-280	5	-4.94	406362820	74747	48.03	5680	5680	5300	7370	3970	5670	5436.51	0.39	-34409	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	507	-8.91	0.39	12	0.79	-605.00	13934.00	16550	20230504	-67.43	4505	20231030	19.64	16550	-67.43	20230504	4505	19.64	20231030	16550	-67.43	20230504	1359	296.62	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
78	20231117	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	-300	5	-5.29	375626380	68998	44.34	5680	5680	5300	7370	3970	5670	5444.02	0.39	-31965	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	505	-8.88	0.39	12	0.73	-605.00	13934.00	16550	20230504	-67.55	4505	20231030	19.20	16550	-67.55	20230504	4505	19.20	20231030	16550	-67.55	20230504	1359	295.14	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
79	20231117	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-350	5	-6.17	350593170	64343	41.35	5680	5680	5300	7370	3970	5670	5448.82	0.39	-28799	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	500	-8.79	0.38	12	0.68	-605.00	13934.00	16550	20230504	-67.85	4505	20231030	18.09	16550	-67.85	20230504	4505	18.09	20231030	16550	-67.85	20230504	1359	291.46	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
80	20231117	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-230	5	-4.06	244326830	44562	28.63	5680	5680	5390	7370	3970	5670	5482.85	0.39	-21108	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	512	-8.99	0.39	12	0.47	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
81	20231117	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-140	5	-2.47	57199150	10284	6.61	5680	5680	5490	7370	3970	5670	5561.96	0.39	-6274	5843	5756	5583	5496	5323	5800	5540	235	1700	2500	3960	10	1	9403535	520	-9.14	0.40	12	0.11	-605.00	13934.00	16550	20230504	-66.59	4505	20231030	22.75	16550	-66.59	20230504	4505	22.75	20231030	16550	-66.59	20230504	1359	306.92	20230314	2.04	N	089140	2500	235 억	36434	N	N	N	N
82	20231116	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	70	2	1.26	819708750	147945	71.86	5560	5650	5410	7210	3890	5550	5540.63	0.72	-32350	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	528	-9.29	0.40	12	1.57	-605.00	13934.00	16550	20230504	-66.04	4505	20231030	24.75	16550	-66.04	20230504	4505	24.75	20231030	16550	-66.04	20230504	1359	313.54	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
83	20231116	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	70	2	1.26	681442760	123314	59.90	5560	5620	5410	7210	3890	5550	5526.08	0.72	-28143	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	528	-9.29	0.40	12	1.31	-605.00	13934.00	16550	20230504	-66.04	4505	20231030	24.75	16550	-66.04	20230504	4505	24.75	20231030	16550	-66.04	20230504	1359	313.54	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
84	20231116	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-60	5	-1.08	597168540	108114	52.51	5560	5620	5410	7210	3890	5550	5523.51	0.72	-27128	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	516	-9.07	0.39	12	1.15	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	16550	-66.83	20230504	4505	21.86	20231030	16550	-66.83	20230504	1359	303.97	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
85	20231116	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-20	5	-0.36	543077910	98323	47.76	5560	5620	5410	7210	3890	5550	5523.41	0.72	-24809	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	520	-9.14	0.40	12	1.05	-605.00	13934.00	16550	20230504	-66.59	4505	20231030	22.75	16550	-66.59	20230504	4505	22.75	20231030	16550	-66.59	20230504	1359	306.92	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
86	20231116	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-40	5	-0.72	473176630	85625	41.59	5560	5620	5410	7210	3890	5550	5526.15	0.72	-26528	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	518	-9.11	0.40	12	0.91	-605.00	13934.00	16550	20230504	-66.71	4505	20231030	22.31	16550	-66.71	20230504	4505	22.31	20231030	16550	-66.71	20230504	1359	305.45	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
87	20231116	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-110	5	-1.98	371515740	67116	32.60	5560	5620	5410	7210	3890	5550	5535.43	0.72	-23441	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	512	-8.99	0.39	12	0.71	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
88	20231116	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	10	2	0.18	114184720	20531	9.97	5560	5620	5490	7210	3890	5550	5561.58	0.72	-10859	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	523	-9.19	0.40	12	0.22	-605.00	13934.00	16550	20230504	-66.40	4505	20231030	23.42	16550	-66.40	20230504	4505	23.42	20231030	16550	-66.40	20230504	1359	309.12	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
89	20231116	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	0	3	0.00	0	0	0.00	0	0	0	7210	3890	5550	0.00	0.72	0	5750	5650	5490	5390	5230	5700	5440	235	1660	2500	3880	10	1	9403535	522	-9.17	0.40	12	0.00	-605.00	13934.00	16550	20230504	-66.47	4505	20231030	23.20	16550	-66.47	20230504	4505	23.20	20231030	16550	-66.47	20230504	1359	308.39	20230314	1.98	N	089140	2500	235 억	67980	N	N	N	N
90	20231115	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	50	2	0.91	1126752740	205657	12.52	5500	5590	5330	7150	3850	5500	5478.76	0.44	26621	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	522	-9.17	0.40	12	2.19	-605.00	13934.00	16550	20230504	-66.47	4505	20231030	23.20	16550	-66.47	20230504	4505	23.20	20231030	16550	-66.47	20230504	1359	308.39	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
91	20231115	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-20	5	-0.36	1077363520	196701	11.97	5500	5590	5330	7150	3850	5500	5477.13	0.44	26670	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	515	-9.06	0.39	12	2.09	-605.00	13934.00	16550	20230504	-66.89	4505	20231030	21.64	16550	-66.89	20230504	4505	21.64	20231030	16550	-66.89	20230504	1359	303.24	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
92	20231115	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-10	5	-0.18	948262370	173108	10.54	5500	5590	5330	7150	3850	5500	5477.83	0.44	27516	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	516	-9.07	0.39	12	1.84	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	16550	-66.83	20230504	4505	21.86	20231030	16550	-66.83	20230504	1359	303.97	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
93	20231115	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	30	2	0.55	885156820	161659	9.84	5500	5590	5330	7150	3850	5500	5475.41	0.44	29600	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	520	-9.14	0.40	12	1.72	-605.00	13934.00	16550	20230504	-66.59	4505	20231030	22.75	16550	-66.59	20230504	4505	22.75	20231030	16550	-66.59	20230504	1359	306.92	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
94	20231115	120712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-10	5	-0.18	803332380	146838	8.94	5500	5590	5330	7150	3850	5500	5470.82	0.44	35536	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	516	-9.07	0.39	12	1.56	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	16550	-66.83	20230504	4505	21.86	20231030	16550	-66.83	20230504	1359	303.97	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
95	20231115	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	10	2	0.18	677555080	124077	7.55	5500	5550	5330	7150	3850	5500	5460.67	0.44	29156	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	518	-9.11	0.40	12	1.32	-605.00	13934.00	16550	20230504	-66.71	4505	20231030	22.31	16550	-66.71	20230504	4505	22.31	20231030	16550	-66.71	20230504	1359	305.45	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
96	20231115	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-20	5	-0.36	494280890	90566	5.51	5500	5550	5330	7150	3850	5500	5457.55	0.44	15244	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	515	-9.06	0.39	12	0.96	-605.00	13934.00	16550	20230504	-66.89	4505	20231030	21.64	16550	-66.89	20230504	4505	21.64	20231030	16550	-66.89	20230504	1359	303.24	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
97	20231115	090704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-160	5	-2.91	202963330	37257	2.27	5500	5520	5330	7150	3850	5500	5447.26	0.44	-2856	6510	6005	5365	4860	4220	6257	5112	235	1650	2500	3850	10	1	9403535	502	-8.83	0.38	12	0.40	-605.00	13934.00	16550	20230504	-67.73	4505	20231030	18.53	16550	-67.73	20230504	4505	18.53	20231030	16550	-67.73	20230504	1359	292.94	20230314	2.05	N	089140	2500	235 억	40937	N	N	N	N
98	20231114	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	750	2	15.79	8903374580	1637106	3315.86	4750	5870	4725	6170	3325	4750	5438.47	0.09	45584	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	10	1	9403535	517	-9.09	0.39	12	17.41	-605.00	13934.00	16550	20230504	-66.77	4505	20231030	22.09	16550	-66.77	20230504	4505	22.09	20231030	16550	-66.77	20230504	1359	304.71	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
99	20231114	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	730	2	15.37	8673380740	1595066	3230.71	4750	5870	4725	6170	3325	4750	5437.69	0.09	43294	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	10	1	9403535	515	-9.06	0.39	12	16.96	-605.00	13934.00	16550	20230504	-66.89	4505	20231030	21.64	16550	-66.89	20230504	4505	21.64	20231030	16550	-66.89	20230504	1359	303.24	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
100	20231114	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	690	2	14.53	8252551950	1516774	3072.13	4750	5870	4725	6170	3325	4750	5440.92	0.09	27563	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	10	1	9403535	512	-8.99	0.39	12	16.13	-605.00	13934.00	16550	20230504	-67.13	4505	20231030	20.75	16550	-67.13	20230504	4505	20.75	20231030	16550	-67.13	20230504	1359	300.29	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
101	20231114	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	740	2	15.58	7770951260	1428026	2892.38	4750	5870	4725	6170	3325	4750	5441.80	0.09	11571	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	10	1	9403535	516	-9.07	0.39	12	15.19	-605.00	13934.00	16550	20230504	-66.83	4505	20231030	21.86	16550	-66.83	20230504	4505	21.86	20231030	16550	-66.83	20230504	1359	303.97	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
102	20231114	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	630	2	13.26	4869705580	912239	1847.68	4750	5760	4725	6170	3325	4750	5338.27	0.09	20627	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	10	1	9403535	506	-8.89	0.39	12	9.70	-605.00	13934.00	16550	20230504	-67.49	4505	20231030	19.42	16550	-67.49	20230504	4505	19.42	20231030	16550	-67.49	20230504	1359	295.88	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
103	20231114	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	300	2	6.32	3351636150	625151	1266.21	4750	5760	4725	6170	3325	4750	5361.45	0.09	-11573	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	10	1	9403535	475	-8.35	0.36	12	6.65	-605.00	13934.00	16550	20230504	-69.49	4505	20231030	12.10	16550	-69.49	20230504	4505	12.10	20231030	16550	-69.49	20230504	1359	271.60	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
104	20231114	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	190	2	4.00	85451620	17513	35.47	4750	4965	4725	6170	3325	4750	4880.26	0.09	8504	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	5	1	9403535	465	-8.17	0.35	12	0.19	-605.00	13934.00	16550	20230504	-70.15	4505	20231030	9.66	16550	-70.15	20230504	4505	9.66	20231030	16550	-70.15	20230504	1359	263.50	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
105	20231114	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	130	2	2.74	24957630	5218	10.57	4750	4880	4725	6170	3325	4750	4783.80	0.09	3036	5116	4932	4791	4607	4466	4862	4537	235	1420	2500	3320	5	1	9403535	459	-8.07	0.35	12	0.06	-605.00	13934.00	16550	20230504	-70.51	4505	20231030	8.32	16550	-70.51	20230504	4505	8.32	20231030	16550	-70.51	20230504	1359	259.09	20230314	2.02	N	089140	2500	235 억	8254	N	N	N	N
106	20231113	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-100	5	-2.06	234221475	49138	132.86	4860	4975	4650	6300	3395	4850	4766.79	0.12	-2727	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	447	-7.85	0.34	12	0.52	-605.00	13934.00	16550	20230504	-71.30	4505	20231030	5.44	16550	-71.30	20230504	4505	5.44	20231030	16550	-71.30	20230504	1359	249.52	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
107	20231113	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-155	5	-3.20	202739690	42450	114.77	4860	4975	4650	6300	3395	4850	4775.96	0.12	-2780	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	441	-7.76	0.34	12	0.45	-605.00	13934.00	16550	20230504	-71.63	4505	20231030	4.22	16550	-71.63	20230504	4505	4.22	20231030	16550	-71.63	20230504	1359	245.47	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
108	20231113	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-140	5	-2.89	133329135	27642	74.74	4860	4975	4700	6300	3395	4850	4823.43	0.12	-4468	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	443	-7.79	0.34	12	0.29	-605.00	13934.00	16550	20230504	-71.54	4505	20231030	4.55	16550	-71.54	20230504	4505	4.55	20231030	16550	-71.54	20230504	1359	246.58	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
109	20231113	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-90	5	-1.86	106987160	22054	59.63	4860	4975	4700	6300	3395	4850	4851.15	0.12	-4821	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	448	-7.87	0.34	12	0.23	-605.00	13934.00	16550	20230504	-71.24	4505	20231030	5.66	16550	-71.24	20230504	4505	5.66	20231030	16550	-71.24	20230504	1359	250.26	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
110	20231113	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	-25	5	-0.52	81689355	16728	45.23	4860	4975	4775	6300	3395	4850	4883.39	0.12	-3906	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	454	-7.98	0.35	12	0.18	-605.00	13934.00	16550	20230504	-70.85	4505	20231030	7.10	16550	-70.85	20230504	4505	7.10	20231030	16550	-70.85	20230504	1359	255.04	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
111	20231113	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	5	2	0.10	69542665	14203	38.40	4860	4975	4780	6300	3395	4850	4896.34	0.12	-2914	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	457	-8.02	0.35	12	0.15	-605.00	13934.00	16550	20230504	-70.66	4505	20231030	7.77	16550	-70.66	20230504	4505	7.77	20231030	16550	-70.66	20230504	1359	257.25	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
112	20231113	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	40	2	0.82	53437155	10866	29.38	4860	4975	4855	6300	3395	4850	4917.83	0.12	-2802	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	460	-8.08	0.35	12	0.12	-605.00	13934.00	16550	20230504	-70.45	4505	20231030	8.55	16550	-70.45	20230504	4505	8.55	20231030	16550	-70.45	20230504	1359	259.82	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
113	20231113	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	85	2	1.75	8179570	1671	4.52	4860	4950	4860	6300	3395	4850	4895.01	0.12	301	5100	4975	4905	4780	4710	4940	4745	235	1450	2500	3390	5	1	9403535	464	-8.16	0.35	12	0.02	-605.00	13934.00	16550	20230504	-70.18	4505	20231030	9.54	16550	-70.18	20230504	4505	9.54	20231030	16550	-70.18	20230504	1359	263.13	20230314	2.04	N	089140	2500	235 억	10919	N	N	N	N
114	20231110	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-150	5	-3.00	177728365	36487	114.57	5030	5030	4835	6500	3500	5000	4871.01	0.11	918	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	456	-8.02	0.35	12	0.39	-605.00	13934.00	16550	20230504	-70.69	4505	20231030	7.66	16550	-70.69	20230504	4505	7.66	20231030	16550	-70.69	20230504	1359	256.88	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
115	20231110	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-130	5	-2.60	166680790	34210	107.42	5030	5030	4835	6500	3500	5000	4872.28	0.11	1298	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	458	-8.05	0.35	12	0.36	-605.00	13934.00	16550	20230504	-70.57	4505	20231030	8.10	16550	-70.57	20230504	4505	8.10	20231030	16550	-70.57	20230504	1359	258.35	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
116	20231110	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4835	-165	5	-3.30	149626700	30690	96.36	5030	5030	4835	6500	3500	5000	4875.42	0.11	1805	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	455	-7.99	0.35	12	0.33	-605.00	13934.00	16550	20230504	-70.79	4505	20231030	7.33	16550	-70.79	20230504	4505	7.33	20231030	16550	-70.79	20230504	1359	255.78	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
117	20231110	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-145	5	-2.90	132578775	27175	85.33	5030	5030	4845	6500	3500	5000	4878.70	0.11	3184	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	457	-8.02	0.35	12	0.29	-605.00	13934.00	16550	20230504	-70.66	4505	20231030	7.77	16550	-70.66	20230504	4505	7.77	20231030	16550	-70.66	20230504	1359	257.25	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
118	20231110	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	-120	5	-2.40	123179230	25239	79.25	5030	5030	4845	6500	3500	5000	4880.51	0.11	3349	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	459	-8.07	0.35	12	0.27	-605.00	13934.00	16550	20230504	-70.51	4505	20231030	8.32	16550	-70.51	20230504	4505	8.32	20231030	16550	-70.51	20230504	1359	259.09	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
119	20231110	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-130	5	-2.60	113413210	23233	72.95	5030	5030	4850	6500	3500	5000	4881.56	0.11	4523	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	458	-8.05	0.35	12	0.25	-605.00	13934.00	16550	20230504	-70.57	4505	20231030	8.10	16550	-70.57	20230504	4505	8.10	20231030	16550	-70.57	20230504	1359	258.35	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
120	20231110	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	-90	5	-1.80	104694775	21445	67.34	5030	5030	4850	6500	3500	5000	4882.01	0.11	5152	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	462	-8.12	0.35	12	0.23	-605.00	13934.00	16550	20230504	-70.33	4505	20231030	8.99	16550	-70.33	20230504	4505	8.99	20231030	16550	-70.33	20230504	1359	261.30	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
121	20231110	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-75	5	-1.50	13054870	2647	8.31	5030	5030	4895	6500	3500	5000	4931.95	0.11	418	5280	5140	5060	4920	4840	5100	4880	235	1500	2500	3500	5	1	9403535	463	-8.14	0.35	12	0.03	-605.00	13934.00	16550	20230504	-70.24	4505	20231030	9.32	16550	-70.24	20230504	4505	9.32	20231030	16550	-70.24	20230504	1359	262.40	20230314	2.05	N	089140	2500	235 억	10156	N	N	N	N
122	20231109	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	0	3	0.00	160337290	31843	105.66	5050	5200	4980	6500	3500	5000	5035.26	0.09	1440	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	470	-8.26	0.36	12	0.34	-605.00	13934.00	16550	20230504	-69.79	4505	20231030	10.99	16550	-69.79	20230504	4505	10.99	20231030	16550	-69.79	20230504	1359	267.92	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
123	20231109	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	0	3	0.00	147739235	29322	97.30	5050	5200	4980	6500	3500	5000	5038.51	0.09	862	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	470	-8.26	0.36	12	0.31	-605.00	13934.00	16550	20230504	-69.79	4505	20231030	10.99	16550	-69.79	20230504	4505	10.99	20231030	16550	-69.79	20230504	1359	267.92	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
124	20231109	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	0	3	0.00	137534725	27289	90.55	5050	5200	4980	6500	3500	5000	5039.93	0.09	-493	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	470	-8.26	0.36	12	0.29	-605.00	13934.00	16550	20230504	-69.79	4505	20231030	10.99	16550	-69.79	20230504	4505	10.99	20231030	16550	-69.79	20230504	1359	267.92	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
125	20231109	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	30	2	0.60	111085395	22017	73.06	5050	5200	4980	6500	3500	5000	5045.44	0.09	-898	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	473	-8.31	0.36	12	0.23	-605.00	13934.00	16550	20230504	-69.61	4505	20231030	11.65	16550	-69.61	20230504	4505	11.65	20231030	16550	-69.61	20230504	1359	270.13	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
126	20231109	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	20	2	0.40	97080865	19232	63.82	5050	5200	4980	6500	3500	5000	5047.88	0.09	-1037	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	472	-8.30	0.36	12	0.20	-605.00	13934.00	16550	20230504	-69.67	4505	20231030	11.43	16550	-69.67	20230504	4505	11.43	20231030	16550	-69.67	20230504	1359	269.39	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
127	20231109	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	10	2	0.20	87824715	17387	57.69	5050	5200	4980	6500	3500	5000	5051.17	0.09	-1694	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	471	-8.28	0.36	12	0.18	-605.00	13934.00	16550	20230504	-69.73	4505	20231030	11.21	16550	-69.73	20230504	4505	11.21	20231030	16550	-69.73	20230504	1359	268.65	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
128	20231109	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	20	2	0.40	49018910	9638	31.98	5050	5200	5020	6500	3500	5000	5086.00	0.09	569	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	472	-8.30	0.36	12	0.10	-605.00	13934.00	16550	20230504	-69.67	4505	20231030	11.43	16550	-69.67	20230504	4505	11.43	20231030	16550	-69.67	20230504	1359	269.39	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
129	20231109	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	150	2	3.00	18680910	3637	12.07	5050	5200	5050	6500	3500	5000	5136.35	0.09	1682	5333	5166	5083	4916	4833	5125	4875	235	1500	2500	3500	10	1	9403535	484	-8.51	0.37	12	0.04	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.05	N	089140	2500	235 억	8591	N	N	N	N
130	20231108	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-200	5	-3.85	151692590	29636	97.04	5200	5250	5000	6760	3640	5200	5118.64	0.09	-280	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	470	-8.26	0.36	12	0.32	-605.00	13934.00	16550	20230504	-69.79	4505	20231030	10.99	16550	-69.79	20230504	4505	10.99	20231030	16550	-69.79	20230504	1359	267.92	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
131	20231108	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	-110	5	-2.12	117229930	22774	74.57	5200	5250	5050	6760	3640	5200	5147.53	0.09	-1553	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	479	-8.41	0.37	12	0.24	-605.00	13934.00	16550	20230504	-69.24	4505	20231030	12.99	16550	-69.24	20230504	4505	12.99	20231030	16550	-69.24	20230504	1359	274.54	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
132	20231108	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-30	5	-0.58	61406530	11842	38.77	5200	5250	5140	6760	3640	5200	5185.49	0.09	-132	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	486	-8.55	0.37	12	0.13	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
133	20231108	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	50584650	9749	31.92	5200	5250	5140	6760	3640	5200	5188.70	0.09	-86	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	490	-8.61	0.37	12	0.10	-605.00	13934.00	16550	20230504	-68.52	4505	20231030	15.65	16550	-68.52	20230504	4505	15.65	20231030	16550	-68.52	20230504	1359	283.37	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
134	20231108	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	10	2	0.19	39902000	7697	25.20	5200	5250	5140	6760	3640	5200	5184.10	0.09	182	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	490	-8.61	0.37	12	0.08	-605.00	13934.00	16550	20230504	-68.52	4505	20231030	15.65	16550	-68.52	20230504	4505	15.65	20231030	16550	-68.52	20230504	1359	283.37	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
135	20231108	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-50	5	-0.96	28214130	5445	17.83	5200	5250	5140	6760	3640	5200	5181.66	0.09	427	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	484	-8.51	0.37	12	0.06	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
136	20231108	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-20	5	-0.38	15730020	3028	9.91	5200	5250	5140	6760	3640	5200	5194.85	0.09	-215	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	487	-8.56	0.37	12	0.03	-605.00	13934.00	16550	20230504	-68.70	4505	20231030	14.98	16550	-68.70	20230504	4505	14.98	20231030	16550	-68.70	20230504	1359	281.16	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
137	20231108	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	50	2	0.96	1327360	255	0.83	5200	5250	5200	6760	3640	5200	5205.33	0.09	10	5433	5316	5183	5066	4933	5250	5000	235	1560	2500	3640	10	1	9403535	494	-8.68	0.38	12	0.00	-605.00	13934.00	16550	20230504	-68.28	4505	20231030	16.54	16550	-68.28	20230504	4505	16.54	20231030	16550	-68.28	20230504	1359	286.31	20230314	2.05	N	089140	2500	235 억	8743	N	N	N	N
138	20231107	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-100	5	-1.89	156241840	30282	55.45	5300	5300	5050	6890	3710	5300	5159.56	0.16	-6370	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	489	-8.60	0.37	12	0.32	-605.00	13934.00	16550	20230504	-68.58	4505	20231030	15.43	16550	-68.58	20230504	4505	15.43	20231030	16550	-68.58	20230504	1359	282.63	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
139	20231107	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-130	5	-2.45	148976910	28881	52.89	5300	5300	5050	6890	3710	5300	5158.30	0.16	-6171	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	486	-8.55	0.37	12	0.31	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
140	20231107	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-130	5	-2.45	133887420	25956	47.53	5300	5300	5050	6890	3710	5300	5158.25	0.16	-5744	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	486	-8.55	0.37	12	0.28	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
141	20231107	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-190	5	-3.58	121379490	23524	43.08	5300	5300	5050	6890	3710	5300	5159.82	0.16	-4895	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	481	-8.45	0.37	12	0.25	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	16550	-69.12	20230504	4505	13.43	20231030	16550	-69.12	20230504	1359	276.01	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
142	20231107	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-220	5	-4.15	94134920	18207	33.34	5300	5300	5060	6890	3710	5300	5170.26	0.16	-1987	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	478	-8.40	0.36	12	0.19	-605.00	13934.00	16550	20230504	-69.31	4505	20231030	12.76	16550	-69.31	20230504	4505	12.76	20231030	16550	-69.31	20230504	1359	273.80	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
143	20231107	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-160	5	-3.02	85931140	16601	30.40	5300	5300	5060	6890	3710	5300	5176.26	0.16	-1253	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	483	-8.50	0.37	12	0.18	-605.00	13934.00	16550	20230504	-68.94	4505	20231030	14.10	16550	-68.94	20230504	4505	14.10	20231030	16550	-68.94	20230504	1359	278.22	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
144	20231107	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-170	5	-3.21	62707590	12062	22.09	5300	5300	5130	6890	3710	5300	5198.77	0.16	-1775	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	482	-8.48	0.37	12	0.13	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
145	20231107	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-70	5	-1.32	23497400	4489	8.22	5300	5300	5150	6890	3710	5300	5234.44	0.16	-1312	5520	5410	5270	5160	5020	5465	5215	235	1590	2500	3710	10	1	9403535	492	-8.64	0.38	12	0.05	-605.00	13934.00	16550	20230504	-68.40	4505	20231030	16.09	16550	-68.40	20230504	4505	16.09	20231030	16550	-68.40	20230504	1359	284.84	20230314	1.98	N	089140	2500	235 억	15238	N	N	N	N
146	20231106	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	170	2	3.31	286069810	54493	116.15	5150	5380	5130	6660	3600	5130	5249.59	0.15	654	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	498	-8.76	0.38	12	0.58	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	16550	-67.98	20230504	4505	17.65	20231030	16550	-67.98	20230504	1359	289.99	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
147	20231106	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	130	2	2.53	275200780	52436	111.76	5150	5380	5130	6660	3600	5130	5248.32	0.15	566	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	495	-8.69	0.38	12	0.56	-605.00	13934.00	16550	20230504	-68.22	4505	20231030	16.76	16550	-68.22	20230504	4505	16.76	20231030	16550	-68.22	20230504	1359	287.05	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
148	20231106	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	140	2	2.73	236865040	45136	96.20	5150	5380	5130	6660	3600	5130	5247.81	0.15	1326	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	496	-8.71	0.38	12	0.48	-605.00	13934.00	16550	20230504	-68.16	4505	20231030	16.98	16550	-68.16	20230504	4505	16.98	20231030	16550	-68.16	20230504	1359	287.79	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
149	20231106	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	110	2	2.14	226832120	43227	92.14	5150	5380	5130	6660	3600	5130	5247.46	0.15	1006	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	493	-8.66	0.38	12	0.46	-605.00	13934.00	16550	20230504	-68.34	4505	20231030	16.32	16550	-68.34	20230504	4505	16.32	20231030	16550	-68.34	20230504	1359	285.58	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
150	20231106	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	160	2	3.12	194279210	36994	78.85	5150	5380	5130	6660	3600	5130	5251.64	0.15	1034	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	497	-8.74	0.38	12	0.39	-605.00	13934.00	16550	20230504	-68.04	4505	20231030	17.43	16550	-68.04	20230504	4505	17.43	20231030	16550	-68.04	20230504	1359	289.26	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
151	20231106	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	160	2	3.12	154495140	29494	62.86	5150	5380	5130	6660	3600	5130	5238.19	0.15	317	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	497	-8.74	0.38	12	0.31	-605.00	13934.00	16550	20230504	-68.04	4505	20231030	17.43	16550	-68.04	20230504	4505	17.43	20231030	16550	-68.04	20230504	1359	289.26	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
152	20231106	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	170	2	3.31	110249650	21097	44.97	5150	5380	5130	6660	3600	5130	5225.84	0.15	-1426	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	498	-8.76	0.38	12	0.22	-605.00	13934.00	16550	20230504	-67.98	4505	20231030	17.65	16550	-67.98	20230504	4505	17.65	20231030	16550	-67.98	20230504	1359	289.99	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
153	20231106	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	70	2	1.36	34618460	6730	14.34	5150	5220	5130	6660	3600	5130	5143.90	0.15	553	5323	5226	5123	5026	4923	5275	5075	235	1530	2500	3590	10	1	9403535	489	-8.60	0.37	12	0.07	-605.00	13934.00	16550	20230504	-68.58	4505	20231030	15.43	16550	-68.58	20230504	4505	15.43	20231030	16550	-68.58	20230504	1359	282.63	20230314	2.10	N	089140	2500	235 억	14515	N	N	N	N
154	20231103	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	70	2	1.38	240342150	46908	79.35	5060	5220	5020	6570	3550	5060	5123.69	0.10	5136	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	482	-8.48	0.37	12	0.50	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
155	20231103	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	90	2	1.78	195513470	38073	64.40	5060	5220	5020	6570	3550	5060	5135.23	0.10	4974	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	484	-8.51	0.37	12	0.40	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
156	20231103	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	100	2	1.98	185707990	36167	61.18	5060	5220	5020	6570	3550	5060	5134.74	0.10	4480	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	485	-8.53	0.37	12	0.38	-605.00	13934.00	16550	20230504	-68.82	4505	20231030	14.54	16550	-68.82	20230504	4505	14.54	20231030	16550	-68.82	20230504	1359	279.69	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
157	20231103	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	90	2	1.78	173899100	33874	57.30	5060	5220	5020	6570	3550	5060	5133.70	0.10	3180	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	484	-8.51	0.37	12	0.36	-605.00	13934.00	16550	20230504	-68.88	4505	20231030	14.32	16550	-68.88	20230504	4505	14.32	20231030	16550	-68.88	20230504	1359	278.96	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
158	20231103	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	110	2	2.17	147785210	28857	48.81	5060	5210	5020	6570	3550	5060	5121.30	0.10	1988	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	486	-8.55	0.37	12	0.31	-605.00	13934.00	16550	20230504	-68.76	4505	20231030	14.76	16550	-68.76	20230504	4505	14.76	20231030	16550	-68.76	20230504	1359	280.43	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
159	20231103	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	50	2	0.99	111368430	21775	36.83	5060	5210	5020	6570	3550	5060	5114.51	0.10	-2785	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	481	-8.45	0.37	12	0.23	-605.00	13934.00	16550	20230504	-69.12	4505	20231030	13.43	16550	-69.12	20230504	4505	13.43	20231030	16550	-69.12	20230504	1359	276.01	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
160	20231103	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	60	2	1.19	86973910	16988	28.74	5060	5210	5060	6570	3550	5060	5119.73	0.10	-4065	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	481	-8.46	0.37	12	0.18	-605.00	13934.00	16550	20230504	-69.06	4505	20231030	13.65	16550	-69.06	20230504	4505	13.65	20231030	16550	-69.06	20230504	1359	276.75	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
161	20231103	090604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	70	2	1.38	29224270	5723	9.68	5060	5210	5060	6570	3550	5060	5106.46	0.10	-1054	5406	5232	5016	4842	4626	5320	4930	235	1510	2500	3540	10	1	9403535	482	-8.48	0.37	12	0.06	-605.00	13934.00	16550	20230504	-69.00	4505	20231030	13.87	16550	-69.00	20230504	4505	13.87	20231030	16550	-69.00	20230504	1359	277.48	20230314	2.10	N	089140	2500	235 억	9016	N	N	N	N
162	20231102	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	270	2	5.64	294018965	58790	176.05	4800	5190	4800	6220	3355	4790	5001.17	0.01	7427	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	10	1	9403535	476	-8.36	0.36	12	0.63	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
163	20231102	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	205	2	4.28	276916405	55405	165.92	4800	5190	4800	6220	3355	4790	4998.04	0.01	7583	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	5	1	9403535	470	-8.26	0.36	12	0.59	-605.00	13934.00	16550	20230504	-69.82	4505	20231030	10.88	16550	-69.82	20230504	4505	10.88	20231030	16550	-69.82	20230504	1359	267.55	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
164	20231102	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	230	2	4.80	257489985	51525	154.30	4800	5190	4800	6220	3355	4790	4997.38	0.01	6736	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	10	1	9403535	472	-8.30	0.36	12	0.55	-605.00	13934.00	16550	20230504	-69.67	4505	20231030	11.43	16550	-69.67	20230504	4505	11.43	20231030	16550	-69.67	20230504	1359	269.39	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
165	20231102	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	290	2	6.05	250205255	50081	149.97	4800	5190	4800	6220	3355	4790	4996.01	0.01	6631	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	10	1	9403535	478	-8.40	0.36	12	0.53	-605.00	13934.00	16550	20230504	-69.31	4505	20231030	12.76	16550	-69.31	20230504	4505	12.76	20231030	16550	-69.31	20230504	1359	273.80	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
166	20231102	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	270	2	5.64	245483525	49148	147.18	4800	5190	4800	6220	3355	4790	4994.78	0.01	6622	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	10	1	9403535	476	-8.36	0.36	12	0.52	-605.00	13934.00	16550	20230504	-69.43	4505	20231030	12.32	16550	-69.43	20230504	4505	12.32	20231030	16550	-69.43	20230504	1359	272.33	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
167	20231102	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	290	2	6.05	217273430	43532	130.36	4800	5190	4800	6220	3355	4790	4991.12	0.01	7104	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	10	1	9403535	478	-8.40	0.36	12	0.46	-605.00	13934.00	16550	20230504	-69.31	4505	20231030	12.76	16550	-69.31	20230504	4505	12.76	20231030	16550	-69.31	20230504	1359	273.80	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
168	20231102	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	250	2	5.22	156339860	31568	94.53	4800	5040	4800	6220	3355	4790	4952.48	0.01	7801	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	10	1	9403535	474	-8.33	0.36	12	0.34	-605.00	13934.00	16550	20230504	-69.55	4505	20231030	11.88	16550	-69.55	20230504	4505	11.88	20231030	16550	-69.55	20230504	1359	270.86	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
169	20231102	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	110	2	2.30	25711080	5291	15.84	4800	4910	4800	6220	3355	4790	4859.40	0.01	337	5030	4910	4730	4610	4430	4970	4670	235	1430	2500	3350	5	1	9403535	461	-8.10	0.35	12	0.06	-605.00	13934.00	16550	20230504	-70.39	4505	20231030	8.77	16550	-70.39	20230504	4505	8.77	20231030	16550	-70.39	20230504	1359	260.56	20230314	2.11	N	089140	2500	235 억	1197	N	N	N	N
170	20231101	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	105	2	2.24	158699245	33168	58.57	4685	4850	4550	6090	3280	4685	4784.71	0.00	3605	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	450	-7.92	0.34	12	0.35	-605.00	13934.00	16550	20230504	-71.06	4505	20231030	6.33	16550	-71.06	20230504	4505	6.33	20231030	16550	-71.06	20230504	1359	252.47	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
171	20231101	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	75	2	1.60	151170015	31595	55.79	4685	4850	4550	6090	3280	4685	4784.62	0.00	3297	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	448	-7.87	0.34	12	0.34	-605.00	13934.00	16550	20230504	-71.24	4505	20231030	5.66	16550	-71.24	20230504	4505	5.66	20231030	16550	-71.24	20230504	1359	250.26	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
172	20231101	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	90	2	1.92	133307690	27854	49.18	4685	4850	4550	6090	3280	4685	4785.94	0.00	3638	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	449	-7.89	0.34	12	0.30	-605.00	13934.00	16550	20230504	-71.15	4505	20231030	5.99	16550	-71.15	20230504	4505	5.99	20231030	16550	-71.15	20230504	1359	251.36	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
173	20231101	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	125	2	2.67	121682890	25424	44.89	4685	4850	4550	6090	3280	4685	4786.14	0.00	3649	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	452	-7.95	0.35	12	0.27	-605.00	13934.00	16550	20230504	-70.94	4505	20231030	6.77	16550	-70.94	20230504	4505	6.77	20231030	16550	-70.94	20230504	1359	253.94	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
174	20231101	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	110	2	2.35	104368700	21819	38.53	4685	4850	4550	6090	3280	4685	4783.39	0.00	2854	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	451	-7.93	0.34	12	0.23	-605.00	13934.00	16550	20230504	-71.03	4505	20231030	6.44	16550	-71.03	20230504	4505	6.44	20231030	16550	-71.03	20230504	1359	252.83	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
175	20231101	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	45	2	0.96	90844210	18990	33.53	4685	4850	4550	6090	3280	4685	4783.79	0.00	3651	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	445	-7.82	0.34	12	0.20	-605.00	13934.00	16550	20230504	-71.42	4505	20231030	4.99	16550	-71.42	20230504	4505	4.99	20231030	16550	-71.42	20230504	1359	248.05	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
176	20231101	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	115	2	2.45	76785495	16038	28.32	4685	4850	4550	6090	3280	4685	4787.72	0.00	4619	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	451	-7.93	0.34	12	0.17	-605.00	13934.00	16550	20230504	-71.00	4505	20231030	6.55	16550	-71.00	20230504	4505	6.55	20231030	16550	-71.00	20230504	1359	253.20	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N
177	20231101	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	80	2	1.71	12034320	2566	4.53	4685	4765	4550	6090	3280	4685	4689.91	0.00	-797	5095	4890	4775	4570	4455	4832	4512	235	1405	2500	3270	5	1	9403535	448	-7.88	0.34	12	0.03	-605.00	13934.00	16550	20230504	-71.21	4505	20231030	5.77	16550	-71.21	20230504	4505	5.77	20231030	16550	-71.21	20230504	1359	250.63	20230314	2.08	N	089140	2500	235 억	0	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History