KissMeData/108230/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	150	2	1.98	1449804980	187126	282.16	7510	7950	7510	9840	5300	7570	7747.76	4.04	0	1089	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2935	20.10	0.85	12	0.49	384.00	9075.00	11250	20230228	-31.38	6250	20221228	23.52	11250	-31.38	20230228	6470	19.32	20230103	11250	-31.38	20230228	6250	23.52	20221228	1.61	N	108230	500	191 억		1534296	N	N	10	N	00	N
3	20231130	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	180	2	2.38	1423246240	183685	276.97	7510	7950	7510	9840	5300	7570	7748.30	4.04	0	1456	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2947	20.18	0.85	12	0.48	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
4	20231130	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	120	2	1.59	1354243420	174740	263.48	7510	7950	7510	9840	5300	7570	7750.05	4.04	0	2749	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2924	20.03	0.85	12	0.46	384.00	9075.00	11250	20230228	-31.64	6250	20221228	23.04	11250	-31.64	20230228	6470	18.86	20230103	11250	-31.64	20230228	6250	23.04	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
5	20231130	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	150	2	1.98	1308139260	168748	254.45	7510	7950	7510	9840	5300	7570	7752.03	4.04	0	3087	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2935	20.10	0.85	12	0.44	384.00	9075.00	11250	20230228	-31.38	6250	20221228	23.52	11250	-31.38	20230228	6470	19.32	20230103	11250	-31.38	20230228	6250	23.52	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
6	20231130	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	130	2	1.72	1291987120	166652	251.29	7510	7950	7510	9840	5300	7570	7752.60	4.04	0	3557	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2928	20.05	0.85	12	0.44	384.00	9075.00	11250	20230228	-31.56	6250	20221228	23.20	11250	-31.56	20230228	6470	19.01	20230103	11250	-31.56	20230228	6250	23.20	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
7	20231130	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	180	2	2.38	1145378810	147681	222.68	7510	7950	7510	9840	5300	7570	7755.76	4.04	0	4168	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2947	20.18	0.85	12	0.39	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
8	20231130	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	180	2	2.38	1059816600	136594	205.97	7510	7950	7510	9840	5300	7570	7758.88	4.04	0	1991	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2947	20.18	0.85	12	0.36	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
9	20231130	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	0	3	0.00	15997550	2105	3.17	7510	7640	7510	9840	5300	7570	7599.79	4.04	0	-1158	7763	7666	7583	7486	7403	7715	7535	191	2270	500	5600	10	1	38023245	2878	19.71	0.83	12	0.01	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.61	N	108230	500	191 억		1534296	N	N	15	N	00	N
10	20231129	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-40	5	-0.53	501492130	66318	176.19	7550	7680	7500	9890	5330	7610	7561.92	4.06	0	-11310	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2878	19.71	0.83	12	0.17	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.60	N	108230	500	191 억		1545601	N	N	15	N	00	N
11	20231129	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-70	5	-0.92	475950550	62930	167.19	7550	7680	7500	9890	5330	7610	7563.17	4.06	0	-10602	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2867	19.64	0.83	12	0.17	384.00	9075.00	11250	20230228	-32.98	6250	20221228	20.64	11250	-32.98	20230228	6470	16.54	20230103	11250	-32.98	20230228	6250	20.64	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
12	20231129	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-100	5	-1.31	417004780	55086	146.35	7550	7680	7500	9890	5330	7610	7570.07	4.06	0	-6060	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2856	19.56	0.83	12	0.14	384.00	9075.00	11250	20230228	-33.24	6250	20221228	20.16	11250	-33.24	20230228	6470	16.07	20230103	11250	-33.24	20230228	6250	20.16	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
13	20231129	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-30	5	-0.39	235085200	30956	82.24	7550	7680	7550	9890	5330	7610	7594.17	4.06	0	-3937	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2882	19.74	0.84	12	0.08	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
14	20231129	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-50	5	-0.66	162215710	21333	56.68	7550	7680	7550	9890	5330	7610	7603.98	4.06	0	-1812	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2875	19.69	0.83	12	0.06	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
15	20231129	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	60	2	0.79	108188030	14210	37.75	7550	7680	7550	9890	5330	7610	7613.51	4.06	0	-855	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2916	19.97	0.85	12	0.04	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
16	20231129	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	40	2	0.53	84697260	11141	29.60	7550	7680	7550	9890	5330	7610	7602.30	4.06	0	-372	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2909	19.92	0.84	12	0.03	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
17	20231129	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	30	2	0.39	35278860	4652	12.36	7550	7660	7550	9890	5330	7610	7583.59	4.06	0	865	7796	7702	7626	7532	7456	7665	7495	191	2280	500	5630	10	1	38023245	2905	19.90	0.84	12	0.01	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.60	N	108230	500	191 억		1545601	N	N	23	N	00	N
18	20231128	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	10	2	0.13	285752100	37640	151.66	7630	7720	7550	9880	5320	7600	7591.71	4.07	0	-3545	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2894	19.82	0.84	12	0.10	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
19	20231128	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-20	5	-0.26	245422210	32324	130.24	7630	7720	7550	9880	5320	7600	7592.57	4.07	0	-3518	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2882	19.74	0.84	12	0.09	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
20	20231128	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-10	5	-0.13	220601990	29051	117.05	7630	7720	7550	9880	5320	7600	7593.61	4.07	0	-3111	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2886	19.77	0.84	12	0.08	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
21	20231128	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-20	5	-0.26	204794020	26965	108.65	7630	7720	7550	9880	5320	7600	7594.81	4.07	0	-2216	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2882	19.74	0.84	12	0.07	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
22	20231128	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	0	3	0.00	180149000	23719	95.57	7630	7720	7550	9880	5320	7600	7595.13	4.07	0	-1388	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2890	19.79	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
23	20231128	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	0	3	0.00	161439470	21259	85.66	7630	7720	7550	9880	5320	7600	7593.94	4.07	0	-1227	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2890	19.79	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
24	20231128	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-40	5	-0.53	67111610	8812	35.51	7630	7720	7560	9880	5320	7600	7615.93	4.07	0	-1326	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2875	19.69	0.83	12	0.02	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
25	20231128	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	40	2	0.53	4317930	565	2.28	7630	7650	7610	9880	5320	7600	7642.35	4.07	0	433	7753	7676	7623	7546	7493	7650	7520	191	2280	500	5620	10	1	38023245	2905	19.90	0.84	12	0.00	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.60	N	108230	500	191 억		1549146	N	N	23	N	00	N
26	20231127	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	30	2	0.40	188198280	24760	75.53	7700	7700	7570	9840	5300	7570	7600.91	4.08	0	-2525	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2890	19.79	0.84	12	0.07	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.60	N	108230	500	191 억		1551417	N	N	23	N	00	N
27	20231127	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	50	2	0.66	181934230	23936	73.02	7700	7700	7570	9840	5300	7570	7600.86	4.08	0	-2271	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2897	19.84	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
28	20231127	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	10	2	0.13	156711050	20621	62.91	7700	7700	7570	9840	5300	7570	7599.59	4.08	0	-1533	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2882	19.74	0.84	12	0.05	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
29	20231127	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	20	2	0.26	119003010	15643	47.72	7700	7700	7570	9840	5300	7570	7607.43	4.08	0	-2016	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2886	19.77	0.84	12	0.04	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
30	20231127	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	30	2	0.40	83061740	10905	33.27	7700	7700	7590	9840	5300	7570	7616.85	4.08	0	-764	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2890	19.79	0.84	12	0.03	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
31	20231127	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	50	2	0.66	74203820	9741	29.72	7700	7700	7590	9840	5300	7570	7617.68	4.08	0	-261	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2897	19.84	0.84	12	0.03	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
32	20231127	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	30	2	0.40	47678350	6254	19.08	7700	7700	7590	9840	5300	7570	7623.66	4.08	0	-1137	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2890	19.79	0.84	12	0.02	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
33	20231127	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	20	2	0.26	10433870	1358	4.14	7700	7700	7590	9840	5300	7570	7683.26	4.08	0	-756	7783	7676	7623	7516	7463	7650	7490	191	2270	500	5600	10	1	38023245	2886	19.77	0.84	12	0.00	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.60	N	108230	500	191 억		1551417	N	N	0	N	00	N
34	20231124	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	0	3	0.00	248630320	32730	115.94	7730	7730	7570	9840	5300	7570	7596.40	4.08	0	465	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2878	19.71	0.83	12	0.09	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
35	20231124	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	10	2	0.13	241650030	31808	112.67	7730	7730	7570	9840	5300	7570	7597.15	4.08	0	770	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2882	19.74	0.84	12	0.08	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
36	20231124	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	10	2	0.13	173964780	22874	81.02	7730	7730	7570	9840	5300	7570	7605.35	4.08	0	424	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2882	19.74	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
37	20231124	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	30	2	0.40	126341180	16589	58.76	7730	7730	7570	9840	5300	7570	7615.96	4.08	0	776	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2890	19.79	0.84	12	0.04	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
38	20231124	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	30	2	0.40	122489760	16082	56.97	7730	7730	7570	9840	5300	7570	7616.58	4.08	0	1026	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2890	19.79	0.84	12	0.04	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
39	20231124	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	30	2	0.40	93162200	12220	43.29	7730	7730	7570	9840	5300	7570	7623.75	4.08	0	1980	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2890	19.79	0.84	12	0.03	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
40	20231124	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	70	2	0.92	50381300	6607	23.40	7730	7730	7570	9840	5300	7570	7625.44	4.08	0	-279	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2905	19.90	0.84	12	0.02	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
41	20231124	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	20	2	0.26	22485470	2959	10.48	7730	7730	7570	9840	5300	7570	7599.01	4.08	0	-655	7703	7636	7603	7536	7503	7620	7520	191	2270	500	5600	10	1	38023245	2886	19.77	0.84	12	0.01	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.58	N	108230	500	191 억		1550881	N	N	34	N	00	N
42	20231123	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	0	3	0.00	213391730	28029	40.15	7570	7670	7570	9840	5300	7570	7613.48	4.08	0	-381	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2878	19.71	0.83	12	0.07	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.57	N	108230	500	191 억		1551262	N	N	34	N	00	N
43	20231123	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	0	3	0.00	191975950	25200	36.10	7570	7670	7570	9840	5300	7570	7618.09	4.08	0	578	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2878	19.71	0.83	12	0.07	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
44	20231123	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	50	2	0.66	163104220	21394	30.65	7570	7670	7570	9840	5300	7570	7623.83	4.08	0	2429	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2897	19.84	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
45	20231123	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	50	2	0.66	151796240	19908	28.52	7570	7670	7570	9840	5300	7570	7624.89	4.08	0	3342	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2897	19.84	0.84	12	0.05	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
46	20231123	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	70	2	0.92	121098860	15884	22.75	7570	7670	7570	9840	5300	7570	7623.95	4.08	0	3516	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2905	19.90	0.84	12	0.04	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
47	20231123	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	100	2	1.32	112474150	14757	21.14	7570	7670	7570	9840	5300	7570	7621.75	4.08	0	3037	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2916	19.97	0.85	12	0.04	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
48	20231123	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	40	2	0.53	41127920	5397	7.73	7570	7660	7570	9840	5300	7570	7620.52	4.08	0	-785	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2894	19.82	0.84	12	0.01	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
49	20231123	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	60	2	0.79	2590730	341	0.49	7570	7630	7570	9840	5300	7570	7597.45	4.08	0	-98	7883	7726	7633	7476	7383	7680	7430	191	2270	500	5600	10	1	38023245	2901	19.87	0.84	12	0.00	384.00	9075.00	11250	20230228	-32.18	6250	20221228	22.08	11250	-32.18	20230228	6470	17.93	20230103	11250	-32.18	20230228	6250	22.08	20221228	1.57	N	108230	500	191 억		1551262	N	N	1360	N	00	N
50	20231122	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-180	5	-2.32	532440750	69758	189.93	7740	7790	7540	10070	5430	7750	7632.73	4.12	0	-15114	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2878	19.71	0.83	12	0.18	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.57	N	108230	500	191 억		1566121	N	N	1360	N	00	N
51	20231122	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-150	5	-1.94	493257010	64593	175.86	7740	7790	7540	10070	5430	7750	7636.38	4.12	0	-14452	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2890	19.79	0.84	12	0.17	384.00	9075.00	11250	20230228	-32.44	6250	20221228	21.60	11250	-32.44	20230228	6470	17.47	20230103	11250	-32.44	20230228	6250	21.60	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
52	20231122	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-140	5	-1.81	438538430	57399	156.28	7740	7790	7540	10070	5430	7750	7640.18	4.12	0	-13634	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2894	19.82	0.84	12	0.15	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
53	20231122	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-180	5	-2.32	412952090	54028	147.10	7740	7790	7540	10070	5430	7750	7643.30	4.12	0	-12258	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2878	19.71	0.83	12	0.14	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
54	20231122	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-180	5	-2.32	378489800	49472	134.69	7740	7790	7540	10070	5430	7750	7650.59	4.12	0	-10826	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2878	19.71	0.83	12	0.13	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
55	20231122	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-140	5	-1.81	284514150	37062	100.91	7740	7790	7610	10070	5430	7750	7676.71	4.12	0	-4617	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2894	19.82	0.84	12	0.10	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
56	20231122	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	-100	5	-1.29	189329770	24600	66.98	7740	7790	7650	10070	5430	7750	7696.33	4.12	0	-6984	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2909	19.92	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
57	20231122	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	20	2	0.26	7073820	914	2.49	7740	7770	7730	10070	5430	7750	7739.41	4.12	0	-18	7910	7830	7770	7690	7630	7820	7680	191	2320	500	5730	10	1	38023245	2954	20.23	0.86	12	0.00	384.00	9075.00	11250	20230228	-30.93	6250	20221228	24.32	11250	-30.93	20230228	6470	20.09	20230103	11250	-30.93	20230228	6250	24.32	20221228	1.57	N	108230	500	191 억		1566121	N	N	0	N	00	N
58	20231121	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-30	5	-0.39	284453050	36593	118.94	7750	7850	7710	10110	5450	7780	7773.47	4.13	0	-2563	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2947	20.18	0.85	12	0.10	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
59	20231121	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-20	5	-0.26	275803450	35477	115.31	7750	7850	7710	10110	5450	7780	7774.15	4.13	0	-1553	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2951	20.21	0.86	12	0.09	384.00	9075.00	11250	20230228	-31.02	6250	20221228	24.16	11250	-31.02	20230228	6470	19.94	20230103	11250	-31.02	20230228	6250	24.16	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
60	20231121	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	0	3	0.00	192698230	24769	80.51	7750	7850	7710	10110	5450	7780	7779.81	4.13	0	-2263	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2958	20.26	0.86	12	0.07	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
61	20231121	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	50	2	0.64	145639650	18729	60.88	7750	7850	7710	10110	5450	7780	7776.16	4.13	0	-133	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2977	20.39	0.86	12	0.05	384.00	9075.00	11250	20230228	-30.40	6250	20221228	25.28	11250	-30.40	20230228	6470	21.02	20230103	11250	-30.40	20230228	6250	25.28	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
62	20231121	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	40	2	0.51	131752780	16951	55.10	7750	7850	7710	10110	5450	7780	7772.57	4.13	0	408	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2973	20.36	0.86	12	0.04	384.00	9075.00	11250	20230228	-30.49	6250	20221228	25.12	11250	-30.49	20230228	6470	20.87	20230103	11250	-30.49	20230228	6250	25.12	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
63	20231121	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	10	2	0.13	98103490	12641	41.09	7750	7850	7710	10110	5450	7780	7760.74	4.13	0	1760	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2962	20.29	0.86	12	0.03	384.00	9075.00	11250	20230228	-30.76	6250	20221228	24.64	11250	-30.76	20230228	6470	20.40	20230103	11250	-30.76	20230228	6250	24.64	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
64	20231121	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	0	3	0.00	76397680	9858	32.04	7750	7830	7710	10110	5450	7780	7749.82	4.13	0	665	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2958	20.26	0.86	12	0.03	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
65	20231121	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-20	5	-0.26	10624180	1370	4.45	7750	7830	7750	10110	5450	7780	7754.88	4.13	0	-332	7946	7862	7806	7722	7666	7835	7695	191	2330	500	5750	10	1	38023245	2951	20.21	0.86	12	0.00	384.00	9075.00	11250	20230228	-31.02	6250	20221228	24.16	11250	-31.02	20230228	6470	19.94	20230103	11250	-31.02	20230228	6250	24.16	20221228	1.57	N	108230	500	191 억		1568684	N	N	0	N	00	N
66	20231120	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	20	2	0.26	239883960	30766	84.45	7890	7890	7750	10080	5440	7760	7797.06	4.13	0	-2344	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2958	20.26	0.86	12	0.08	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
67	20231120	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	20	2	0.26	226848070	29090	79.85	7890	7890	7750	10080	5440	7760	7798.15	4.13	0	-1910	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2958	20.26	0.86	12	0.08	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
68	20231120	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	20	2	0.26	186484660	23912	65.64	7890	7890	7750	10080	5440	7760	7798.79	4.13	0	-1021	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2958	20.26	0.86	12	0.06	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
69	20231120	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	30	2	0.39	153218310	19644	53.92	7890	7890	7750	10080	5440	7760	7799.75	4.13	0	-1192	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2962	20.29	0.86	12	0.05	384.00	9075.00	11250	20230228	-30.76	6250	20221228	24.64	11250	-30.76	20230228	6470	20.40	20230103	11250	-30.76	20230228	6250	24.64	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
70	20231120	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	70	2	0.90	124419760	15949	43.78	7890	7890	7750	10080	5440	7760	7801.10	4.13	0	-1306	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2977	20.39	0.86	12	0.04	384.00	9075.00	11250	20230228	-30.40	6250	20221228	25.28	11250	-30.40	20230228	6470	21.02	20230103	11250	-30.40	20230228	6250	25.28	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
71	20231120	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	50	2	0.64	107547340	13790	37.85	7890	7890	7750	10080	5440	7760	7798.94	4.13	0	-1113	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2970	20.34	0.86	12	0.04	384.00	9075.00	11250	20230228	-30.58	6250	20221228	24.96	11250	-30.58	20230228	6470	20.71	20230103	11250	-30.58	20230228	6250	24.96	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
72	20231120	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	70	2	0.90	70934760	9114	25.02	7890	7890	7750	10080	5440	7760	7783.05	4.13	0	-937	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2977	20.39	0.86	12	0.02	384.00	9075.00	11250	20230228	-30.40	6250	20221228	25.28	11250	-30.40	20230228	6470	21.02	20230103	11250	-30.40	20230228	6250	25.28	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
73	20231120	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-10	5	-0.13	2554600	329	0.90	7890	7890	7750	10080	5440	7760	7764.74	4.13	0	102	7960	7860	7800	7700	7640	7830	7670	191	2320	500	5740	10	1	38023245	2947	20.18	0.85	12	0.00	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.56	N	108230	500	191 억		1571028	N	N	199	N	00	N
74	20231117	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-100	5	-1.27	281824590	36112	56.92	7870	7900	7740	10210	5510	7860	7804.24	4.18	0	-16894	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2951	20.21	0.86	12	0.09	384.00	9075.00	11250	20230228	-31.02	6250	20221228	24.16	11250	-31.02	20230228	6470	19.94	20230103	11250	-31.02	20230228	6250	24.16	20221228	1.59	N	108230	500	191 억		1587919	N	N	199	N	00	N
75	20231117	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-110	5	-1.40	265900720	34057	53.69	7870	7900	7740	10210	5510	7860	7807.52	4.18	0	-16324	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2947	20.18	0.85	12	0.09	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
76	20231117	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-100	5	-1.27	230938420	29548	46.58	7870	7900	7740	10210	5510	7860	7815.70	4.18	0	-13728	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2951	20.21	0.86	12	0.08	384.00	9075.00	11250	20230228	-31.02	6250	20221228	24.16	11250	-31.02	20230228	6470	19.94	20230103	11250	-31.02	20230228	6250	24.16	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
77	20231117	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-90	5	-1.15	214402590	27420	43.22	7870	7900	7740	10210	5510	7860	7819.20	4.18	0	-12112	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2954	20.23	0.86	12	0.07	384.00	9075.00	11250	20230228	-30.93	6250	20221228	24.32	11250	-30.93	20230228	6470	20.09	20230103	11250	-30.93	20230228	6250	24.32	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
78	20231117	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-90	5	-1.15	186603420	23842	37.58	7870	7900	7740	10210	5510	7860	7826.67	4.18	0	-8555	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2954	20.23	0.86	12	0.06	384.00	9075.00	11250	20230228	-30.93	6250	20221228	24.32	11250	-30.93	20230228	6470	20.09	20230103	11250	-30.93	20230228	6250	24.32	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
79	20231117	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-100	5	-1.27	167792690	21420	33.77	7870	7900	7760	10210	5510	7860	7833.46	4.18	0	-7361	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2951	20.21	0.86	12	0.06	384.00	9075.00	11250	20230228	-31.02	6250	20221228	24.16	11250	-31.02	20230228	6470	19.94	20230103	11250	-31.02	20230228	6250	24.16	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
80	20231117	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-10	5	-0.13	87732610	11160	17.59	7870	7900	7810	10210	5510	7860	7861.34	4.18	0	-2377	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	2985	20.44	0.87	12	0.03	384.00	9075.00	11250	20230228	-30.22	6250	20221228	25.60	11250	-30.22	20230228	6470	21.33	20230103	11250	-30.22	20230228	6250	25.60	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
81	20231117	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	30	2	0.38	12548180	1593	2.51	7870	7900	7850	10210	5510	7860	7877.07	4.18	0	-308	8073	7966	7853	7746	7633	8020	7800	191	2350	500	5810	10	1	38023245	3000	20.55	0.87	12	0.00	384.00	9075.00	11250	20230228	-29.87	6250	20221228	26.24	11250	-29.87	20230228	6470	21.95	20230103	11250	-29.87	20230228	6250	26.24	20221228	1.59	N	108230	500	191 억		1587919	N	N	50	N	00	N
82	20231116	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	50	2	0.64	482009700	61386	94.48	7850	7960	7740	10200	5500	7850	7852.11	4.19	0	-3488	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	3004	20.57	0.87	12	0.16	384.00	9075.00	11250	20230228	-29.78	6250	20221228	26.40	11250	-29.78	20230228	6470	22.10	20230103	11250	-29.78	20230228	6250	26.40	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
83	20231116	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	40	2	0.51	441712460	56291	86.64	7850	7960	7740	10200	5500	7850	7846.95	4.19	0	-4077	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	3000	20.55	0.87	12	0.15	384.00	9075.00	11250	20230228	-29.87	6250	20221228	26.24	11250	-29.87	20230228	6470	21.95	20230103	11250	-29.87	20230228	6250	26.24	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
84	20231116	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	10	2	0.13	381561150	48666	74.90	7850	7960	7740	10200	5500	7850	7840.41	4.19	0	-3718	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	2989	20.47	0.87	12	0.13	384.00	9075.00	11250	20230228	-30.13	6250	20221228	25.76	11250	-30.13	20230228	6470	21.48	20230103	11250	-30.13	20230228	6250	25.76	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
85	20231116	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	0	3	0.00	365102310	46571	71.68	7850	7960	7740	10200	5500	7850	7839.69	4.19	0	-3703	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	2985	20.44	0.87	12	0.12	384.00	9075.00	11250	20230228	-30.22	6250	20221228	25.60	11250	-30.22	20230228	6470	21.33	20230103	11250	-30.22	20230228	6250	25.60	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
86	20231116	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	0	3	0.00	271645300	34649	53.33	7850	7960	7740	10200	5500	7850	7839.92	4.19	0	-5375	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	2985	20.44	0.87	12	0.09	384.00	9075.00	11250	20230228	-30.22	6250	20221228	25.60	11250	-30.22	20230228	6470	21.33	20230103	11250	-30.22	20230228	6250	25.60	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
87	20231116	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-50	5	-0.64	143413200	18335	28.22	7850	7880	7740	10200	5500	7850	7821.83	4.19	0	-8747	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	2966	20.31	0.86	12	0.05	384.00	9075.00	11250	20230228	-30.67	6250	20221228	24.80	11250	-30.67	20230228	6470	20.56	20230103	11250	-30.67	20230228	6250	24.80	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
88	20231116	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	0	3	0.00	23610440	3007	4.63	7850	7880	7830	10200	5500	7850	7851.83	4.19	0	-500	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	2985	20.44	0.87	12	0.01	384.00	9075.00	11250	20230228	-30.22	6250	20221228	25.60	11250	-30.22	20230228	6470	21.33	20230103	11250	-30.22	20230228	6250	25.60	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
89	20231116	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	10200	5500	7850	0.00	4.19	0	0	8090	7970	7900	7780	7710	7935	7745	191	2350	500	5800	10	1	38023245	2985	20.44	0.87	12	0.00	384.00	9075.00	11250	20230228	-30.22	6250	20221228	25.60	11250	-30.22	20230228	6470	21.33	20230103	11250	-30.22	20230228	6250	25.60	20221228	1.63	N	108230	500	191 억		1592336	N	N	0	N	00	N
90	20231115	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-50	5	-0.63	507497850	64362	76.88	7960	8020	7830	10270	5530	7900	7885.25	4.20	0	-4249	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2985	20.44	0.87	12	0.17	384.00	9075.00	11250	20230228	-30.22	6250	20221228	25.60	11250	-30.22	20230228	6470	21.33	20230103	11250	-30.22	20230228	6250	25.60	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
91	20231115	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-30	5	-0.38	456048120	57812	69.06	7960	8020	7830	10270	5530	7900	7888.47	4.20	0	-1941	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2992	20.49	0.87	12	0.15	384.00	9075.00	11250	20230228	-30.04	6250	20221228	25.92	11250	-30.04	20230228	6470	21.64	20230103	11250	-30.04	20230228	6250	25.92	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
92	20231115	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-30	5	-0.38	412485280	52278	62.45	7960	8020	7830	10270	5530	7900	7890.23	4.20	0	120	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2992	20.49	0.87	12	0.14	384.00	9075.00	11250	20230228	-30.04	6250	20221228	25.92	11250	-30.04	20230228	6470	21.64	20230103	11250	-30.04	20230228	6250	25.92	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
93	20231115	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-40	5	-0.51	326087940	41304	49.34	7960	8020	7830	10270	5530	7900	7894.83	4.20	0	29	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2989	20.47	0.87	12	0.11	384.00	9075.00	11250	20230228	-30.13	6250	20221228	25.76	11250	-30.13	20230228	6470	21.48	20230103	11250	-30.13	20230228	6250	25.76	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
94	20231115	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-60	5	-0.76	308133400	39019	46.61	7960	8020	7830	10270	5530	7900	7897.01	4.20	0	434	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2981	20.42	0.86	12	0.10	384.00	9075.00	11250	20230228	-30.31	6250	20221228	25.44	11250	-30.31	20230228	6470	21.17	20230103	11250	-30.31	20230228	6250	25.44	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
95	20231115	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-40	5	-0.51	271913730	34405	41.10	7960	8020	7830	10270	5530	7900	7903.32	4.20	0	1325	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2989	20.47	0.87	12	0.09	384.00	9075.00	11250	20230228	-30.13	6250	20221228	25.76	11250	-30.13	20230228	6470	21.48	20230103	11250	-30.13	20230228	6250	25.76	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
96	20231115	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-60	5	-0.76	178079150	22443	26.81	7960	8020	7840	10270	5530	7900	7934.73	4.20	0	-1365	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	2981	20.42	0.86	12	0.06	384.00	9075.00	11250	20230228	-30.31	6250	20221228	25.44	11250	-30.31	20230228	6470	21.17	20230103	11250	-30.31	20230228	6250	25.44	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
97	20231115	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	20	2	0.25	59764440	7534	9.00	7960	7990	7910	10270	5530	7900	7932.63	4.20	0	-2019	8133	8016	7783	7666	7433	8075	7725	191	2370	500	5840	10	1	38023245	3011	20.62	0.87	12	0.02	384.00	9075.00	11250	20230228	-29.60	6250	20221228	26.72	11250	-29.60	20230228	6470	22.41	20230103	11250	-29.60	20230228	6250	26.72	20221228	1.63	N	108230	500	191 억		1596580	N	N	0	N	00	N
98	20231114	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	320	2	4.22	646891670	83714	123.92	7550	7900	7550	9850	5310	7580	7727.32	4.17	0	12933	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	3004	20.57	0.87	12	0.22	384.00	9075.00	11250	20230228	-29.78	6250	20221228	26.40	11250	-29.78	20230228	6470	22.10	20230103	11250	-29.78	20230228	6250	26.40	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
99	20231114	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	240	2	3.17	591555210	76691	113.53	7550	7820	7550	9850	5310	7580	7713.49	4.17	0	13456	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2973	20.36	0.86	12	0.20	384.00	9075.00	11250	20230228	-30.49	6250	20221228	25.12	11250	-30.49	20230228	6470	20.87	20230103	11250	-30.49	20230228	6250	25.12	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
100	20231114	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	110	2	1.45	471895580	61241	90.66	7550	7810	7550	9850	5310	7580	7705.55	4.17	0	13473	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2924	20.03	0.85	12	0.16	384.00	9075.00	11250	20230228	-31.64	6250	20221228	23.04	11250	-31.64	20230228	6470	18.86	20230103	11250	-31.64	20230228	6250	23.04	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
101	20231114	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	120	2	1.58	424326650	55032	81.46	7550	7810	7550	9850	5310	7580	7710.54	4.17	0	11798	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2928	20.05	0.85	12	0.14	384.00	9075.00	11250	20230228	-31.56	6250	20221228	23.20	11250	-31.56	20230228	6470	19.01	20230103	11250	-31.56	20230228	6250	23.20	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
102	20231114	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	170	2	2.24	276325770	35774	52.96	7550	7810	7550	9850	5310	7580	7724.21	4.17	0	2551	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2947	20.18	0.85	12	0.09	384.00	9075.00	11250	20230228	-31.11	6250	20221228	24.00	11250	-31.11	20230228	6470	19.78	20230103	11250	-31.11	20230228	6250	24.00	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
103	20231114	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	120	2	1.58	187915780	24362	36.06	7550	7810	7550	9850	5310	7580	7713.48	4.17	0	1132	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2928	20.05	0.85	12	0.06	384.00	9075.00	11250	20230228	-31.56	6250	20221228	23.20	11250	-31.56	20230228	6470	19.01	20230103	11250	-31.56	20230228	6250	23.20	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
104	20231114	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	200	2	2.64	136124990	17691	26.19	7550	7780	7550	9850	5310	7580	7694.59	4.17	0	2070	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2958	20.26	0.86	12	0.05	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
105	20231114	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	80	2	1.06	27609210	3625	5.37	7550	7660	7550	9850	5310	7580	7616.33	4.17	0	1498	7960	7770	7640	7450	7320	7705	7385	191	2270	500	5600	10	1	38023245	2913	19.95	0.84	12	0.01	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.66	N	108230	500	191 억		1584261	N	N	123	N	00	N
106	20231113	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-100	5	-1.30	513819750	67501	86.37	7730	7830	7510	9980	5380	7680	7612.04	4.21	0	-14673	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2882	19.74	0.84	12	0.18	384.00	9075.00	11250	20230228	-32.62	6250	20221228	21.28	11250	-32.62	20230228	6470	17.16	20230103	11250	-32.62	20230228	6250	21.28	20221228	1.66	N	108230	500	191 억		1598933	N	N	123	N	00	N
107	20231113	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-90	5	-1.17	480620740	63122	80.76	7730	7830	7510	9980	5380	7680	7614.16	4.21	0	-13820	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2886	19.77	0.84	12	0.17	384.00	9075.00	11250	20230228	-32.53	6250	20221228	21.44	11250	-32.53	20230228	6470	17.31	20230103	11250	-32.53	20230228	6250	21.44	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
108	20231113	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-120	5	-1.56	431077640	56592	72.41	7730	7830	7510	9980	5380	7680	7617.29	4.21	0	-14464	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2875	19.69	0.83	12	0.15	384.00	9075.00	11250	20230228	-32.80	6250	20221228	20.96	11250	-32.80	20230228	6470	16.85	20230103	11250	-32.80	20230228	6250	20.96	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
109	20231113	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-110	5	-1.43	365606720	47952	61.35	7730	7830	7510	9980	5380	7680	7624.43	4.21	0	-12126	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2878	19.71	0.83	12	0.13	384.00	9075.00	11250	20230228	-32.71	6250	20221228	21.12	11250	-32.71	20230228	6470	17.00	20230103	11250	-32.71	20230228	6250	21.12	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
110	20231113	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-150	5	-1.95	284134050	37154	47.54	7730	7830	7510	9980	5380	7680	7647.47	4.21	0	-9833	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2863	19.61	0.83	12	0.10	384.00	9075.00	11250	20230228	-33.07	6250	20221228	20.48	11250	-33.07	20230228	6470	16.38	20230103	11250	-33.07	20230228	6250	20.48	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
111	20231113	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	-60	5	-0.78	174083570	22611	28.93	7730	7830	7620	9980	5380	7680	7699.07	4.21	0	-9620	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2897	19.84	0.84	12	0.06	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
112	20231113	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	10	2	0.13	110215780	14276	18.27	7730	7830	7670	9980	5380	7680	7720.35	4.21	0	-2995	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2924	20.03	0.85	12	0.04	384.00	9075.00	11250	20230228	-31.64	6250	20221228	23.04	11250	-31.64	20230228	6470	18.86	20230103	11250	-31.64	20230228	6250	23.04	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
113	20231113	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	140	2	1.82	12442380	1602	2.05	7730	7830	7730	9980	5380	7680	7766.78	4.21	0	238	7926	7802	7656	7532	7386	7730	7460	191	2300	500	5680	10	1	38023245	2973	20.36	0.86	12	0.00	384.00	9075.00	11250	20230228	-30.49	6250	20221228	25.12	11250	-30.49	20230228	6470	20.87	20230103	11250	-30.49	20230228	6250	25.12	20221228	1.66	N	108230	500	191 억		1598933	N	N	156	N	00	N
114	20231110	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7680	-40	5	-0.52	596991270	78145	126.25	7770	7780	7510	10030	5410	7720	7639.42	4.24	0	-12209	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2920	20.00	0.85	12	0.21	384.00	9075.00	11250	20230228	-31.73	6250	20221228	22.88	11250	-31.73	20230228	6470	18.70	20230103	11250	-31.73	20230228	6250	22.88	20221228	1.66	N	108230	500	191 억		1611143	N	N	156	N	00	N
115	20231110	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-10	5	-0.13	560593580	73410	118.60	7770	7780	7510	10030	5410	7720	7636.47	4.24	0	-11124	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2932	20.08	0.85	12	0.19	384.00	9075.00	11250	20230228	-31.47	6250	20221228	23.36	11250	-31.47	20230228	6470	19.17	20230103	11250	-31.47	20230228	6250	23.36	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
116	20231110	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	-60	5	-0.78	465137060	60949	98.47	7770	7780	7510	10030	5410	7720	7631.58	4.24	0	-13826	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2913	19.95	0.84	12	0.16	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
117	20231110	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-50	5	-0.65	442373950	57978	93.67	7770	7780	7510	10030	5410	7720	7630.03	4.24	0	-14930	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2916	19.97	0.85	12	0.15	384.00	9075.00	11250	20230228	-31.82	6250	20221228	22.72	11250	-31.82	20230228	6470	18.55	20230103	11250	-31.82	20230228	6250	22.72	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
118	20231110	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	60	2	0.78	299195070	39290	63.48	7770	7780	7510	10030	5410	7720	7615.04	4.24	0	-15915	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2958	20.26	0.86	12	0.10	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
119	20231110	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	-60	5	-0.78	252048200	33177	53.60	7770	7770	7510	10030	5410	7720	7597.08	4.24	0	-12867	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2913	19.95	0.84	12	0.09	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
120	20231110	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	-90	5	-1.17	214096770	28236	45.62	7770	7770	7510	10030	5410	7720	7582.40	4.24	0	-9539	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2901	19.87	0.84	12	0.07	384.00	9075.00	11250	20230228	-32.18	6250	20221228	22.08	11250	-32.18	20230228	6470	17.93	20230103	11250	-32.18	20230228	6250	22.08	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
121	20231110	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7630	-90	5	-1.17	43409320	5654	9.13	7770	7770	7620	10030	5410	7720	7677.63	4.24	0	835	8073	7896	7793	7616	7513	7845	7565	191	2310	500	5710	10	1	38023245	2901	19.87	0.84	12	0.01	384.00	9075.00	11250	20230228	-32.18	6250	20221228	22.08	11250	-32.18	20230228	6470	17.93	20230103	11250	-32.18	20230228	6250	22.08	20221228	1.66	N	108230	500	191 억		1611143	N	N	104	N	00	N
122	20231109	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-60	5	-0.77	477348910	61511	38.73	7810	7970	7690	10110	5450	7780	7760.39	4.29	0	-18555	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2935	20.10	0.85	12	0.16	384.00	9075.00	11250	20230228	-31.38	6250	20221228	23.52	11250	-31.38	20230228	6470	19.32	20230103	11250	-31.38	20230228	6250	23.52	20221228	1.60	N	108230	500	191 억		1629697	N	N	104	N	00	N
123	20231109	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-80	5	-1.03	465046740	59916	37.73	7810	7970	7690	10110	5450	7780	7761.65	4.29	0	-18334	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2928	20.05	0.85	12	0.16	384.00	9075.00	11250	20230228	-31.56	6250	20221228	23.20	11250	-31.56	20230228	6470	19.01	20230103	11250	-31.56	20230228	6250	23.20	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
124	20231109	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-60	5	-0.77	364667880	46917	29.54	7810	7970	7710	10110	5450	7780	7772.62	4.29	0	-16964	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2935	20.10	0.85	12	0.12	384.00	9075.00	11250	20230228	-31.38	6250	20221228	23.52	11250	-31.38	20230228	6470	19.32	20230103	11250	-31.38	20230228	6250	23.52	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
125	20231109	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	0	3	0.00	271406080	34887	21.97	7810	7970	7710	10110	5450	7780	7779.58	4.29	0	-8074	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2958	20.26	0.86	12	0.09	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
126	20231109	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	20	2	0.26	247209250	31771	20.00	7810	7970	7710	10110	5450	7780	7780.97	4.29	0	-6323	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2966	20.31	0.86	12	0.08	384.00	9075.00	11250	20230228	-30.67	6250	20221228	24.80	11250	-30.67	20230228	6470	20.56	20230103	11250	-30.67	20230228	6250	24.80	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
127	20231109	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	40	2	0.51	230996400	29688	18.69	7810	7970	7710	10110	5450	7780	7780.80	4.29	0	-6432	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2973	20.36	0.86	12	0.08	384.00	9075.00	11250	20230228	-30.49	6250	20221228	25.12	11250	-30.49	20230228	6470	20.87	20230103	11250	-30.49	20230228	6250	25.12	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
128	20231109	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-10	5	-0.13	147257400	18964	11.94	7810	7970	7710	10110	5450	7780	7765.10	4.29	0	-3351	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2954	20.23	0.86	12	0.05	384.00	9075.00	11250	20230228	-30.93	6250	20221228	24.32	11250	-30.93	20230228	6470	20.09	20230103	11250	-30.93	20230228	6250	24.32	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
129	20231109	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	40	2	0.51	23846980	3040	1.91	7810	7970	7750	10110	5450	7780	7844.40	4.29	0	-406	8413	8096	7933	7616	7453	8015	7535	191	2330	500	5750	10	1	38023245	2973	20.36	0.86	12	0.01	384.00	9075.00	11250	20230228	-30.49	6250	20221228	25.12	11250	-30.49	20230228	6470	20.87	20230103	11250	-30.49	20230228	6250	25.12	20221228	1.60	N	108230	500	191 억		1629697	N	N	0	N	00	N
130	20231108	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-370	5	-4.54	1243512640	157074	27.03	8190	8250	7770	10590	5710	8150	7916.87	4.34	0	-41334	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	2958	20.26	0.86	12	0.41	384.00	9075.00	11250	20230228	-30.84	6250	20221228	24.48	11250	-30.84	20230228	6470	20.25	20230103	11250	-30.84	20230228	6250	24.48	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
131	20231108	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-380	5	-4.66	1192698050	150543	25.91	8190	8250	7770	10590	5710	8150	7922.64	4.34	0	-39302	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	2954	20.23	0.86	12	0.40	384.00	9075.00	11250	20230228	-30.93	6250	20221228	24.32	11250	-30.93	20230228	6470	20.09	20230103	11250	-30.93	20230228	6250	24.32	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
132	20231108	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-340	5	-4.17	1029972130	129677	22.32	8190	8250	7800	10590	5710	8150	7942.60	4.34	0	-30723	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	2970	20.34	0.86	12	0.34	384.00	9075.00	11250	20230228	-30.58	6250	20221228	24.96	11250	-30.58	20230228	6470	20.71	20230103	11250	-30.58	20230228	6250	24.96	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
133	20231108	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-320	5	-3.93	876475390	110051	18.94	8190	8250	7830	10590	5710	8150	7964.27	4.34	0	-29031	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	2977	20.39	0.86	12	0.29	384.00	9075.00	11250	20230228	-30.40	6250	20221228	25.28	11250	-30.40	20230228	6470	21.02	20230103	11250	-30.40	20230228	6250	25.28	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
134	20231108	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-280	5	-3.44	769020260	96357	16.58	8190	8250	7830	10590	5710	8150	7980.95	4.34	0	-24328	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	2992	20.49	0.87	12	0.25	384.00	9075.00	11250	20230228	-30.04	6250	20221228	25.92	11250	-30.04	20230228	6470	21.64	20230103	11250	-30.04	20230228	6250	25.92	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
135	20231108	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-220	5	-2.70	565333580	70519	12.14	8190	8250	7920	10590	5710	8150	8016.76	4.34	0	-13698	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	3015	20.65	0.87	12	0.19	384.00	9075.00	11250	20230228	-29.51	6250	20221228	26.88	11250	-29.51	20230228	6470	22.57	20230103	11250	-29.51	20230228	6250	26.88	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
136	20231108	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-170	5	-2.09	353717480	43914	7.56	8190	8250	7970	10590	5710	8150	8054.78	4.34	0	-1574	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	3034	20.78	0.88	12	0.12	384.00	9075.00	11250	20230228	-29.07	6250	20221228	27.68	11250	-29.07	20230228	6470	23.34	20230103	11250	-29.07	20230228	6250	27.68	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
137	20231108	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	10	2	0.12	30233740	3695	0.64	8190	8250	8150	10590	5710	8150	8182.34	4.34	0	-44	9196	8672	8336	7812	7476	8505	7645	191	2440	500	6030	10	1	38023245	3103	21.25	0.90	12	0.01	384.00	9075.00	11250	20230228	-27.47	6250	20221228	30.56	11250	-27.47	20230228	6470	26.12	20230103	11250	-27.47	20230228	6250	30.56	20221228	1.64	N	108230	500	191 억		1652015	N	N	372	N	00	N
138	20231107	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-250	5	-2.98	4854524440	579919	311.20	8400	8860	8000	10920	5880	8400	8371.04	4.25	0	36976	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3099	21.22	0.90	12	1.53	384.00	9075.00	11250	20230228	-27.56	6250	20221228	30.40	11250	-27.56	20230228	6470	25.97	20230103	11250	-27.56	20230228	6250	30.40	20221228	1.65	N	108230	500	191 억		1615115	N	N	372	N	00	N
139	20231107	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-250	5	-2.98	4806418810	574003	308.02	8400	8860	8000	10920	5880	8400	8373.51	4.25	0	36588	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3099	21.22	0.90	12	1.51	384.00	9075.00	11250	20230228	-27.56	6250	20221228	30.40	11250	-27.56	20230228	6470	25.97	20230103	11250	-27.56	20230228	6250	30.40	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
140	20231107	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-340	5	-4.05	4628698770	552095	296.27	8400	8860	8000	10920	5880	8400	8383.88	4.25	0	35668	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3065	20.99	0.89	12	1.45	384.00	9075.00	11250	20230228	-28.36	6250	20221228	28.96	11250	-28.36	20230228	6470	24.57	20230103	11250	-28.36	20230228	6250	28.96	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
141	20231107	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-280	5	-3.33	4484639260	534222	286.68	8400	8860	8000	10920	5880	8400	8394.71	4.25	0	32350	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3087	21.15	0.89	12	1.40	384.00	9075.00	11250	20230228	-27.82	6250	20221228	29.92	11250	-27.82	20230228	6470	25.50	20230103	11250	-27.82	20230228	6250	29.92	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
142	20231107	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-370	5	-4.40	4269677580	507477	272.32	8400	8860	8030	10920	5880	8400	8413.54	4.25	0	32390	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3053	20.91	0.88	12	1.33	384.00	9075.00	11250	20230228	-28.62	6250	20221228	28.48	11250	-28.62	20230228	6470	24.11	20230103	11250	-28.62	20230228	6250	28.48	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
143	20231107	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-100	5	-1.19	3595096060	424415	227.75	8400	8860	8040	10920	5880	8400	8470.71	4.25	0	38672	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3156	21.61	0.91	12	1.12	384.00	9075.00	11250	20230228	-26.22	6250	20221228	32.80	11250	-26.22	20230228	6470	28.28	20230103	11250	-26.22	20230228	6250	32.80	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
144	20231107	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	0	3	0.00	1994360340	232047	124.52	8400	8860	8380	10920	5880	8400	8594.64	4.25	0	20715	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3194	21.88	0.93	12	0.61	384.00	9075.00	11250	20230228	-25.33	6250	20221228	34.40	11250	-25.33	20230228	6470	29.83	20230103	11250	-25.33	20230228	6250	34.40	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
145	20231107	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	150	2	1.79	349921170	41062	22.03	8400	8640	8380	10920	5880	8400	8521.78	4.25	0	501	8766	8582	8226	8042	7686	8675	8135	191	2520	500	6210	10	1	38023245	3251	22.27	0.94	12	0.11	384.00	9075.00	11250	20230228	-24.00	6250	20221228	36.80	11250	-24.00	20230228	6470	32.15	20230103	11250	-24.00	20230228	6250	36.80	20221228	1.65	N	108230	500	191 억		1615115	N	N	3	N	00	N
146	20231106	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	500	2	6.33	1513298660	185827	176.18	7900	8410	7870	10270	5530	7900	8143.59	4.21	0	12308	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3194	21.88	0.93	12	0.49	384.00	9075.00	11250	20230228	-25.33	6250	20221228	34.40	11250	-25.33	20230228	6470	29.83	20230103	11250	-25.33	20230228	6250	34.40	20221228	1.66	N	108230	500	191 억		1600903	N	N	3	N	00	N
147	20231106	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	350	2	4.43	1250425590	154402	146.39	7900	8310	7870	10270	5530	7900	8098.51	4.21	0	10136	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3137	21.48	0.91	12	0.41	384.00	9075.00	11250	20230228	-26.67	6250	20221228	32.00	11250	-26.67	20230228	6470	27.51	20230103	11250	-26.67	20230228	6250	32.00	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
148	20231106	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	280	2	3.54	901729140	112166	106.34	7900	8190	7870	10270	5530	7900	8039.24	4.21	0	3590	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3110	21.30	0.90	12	0.29	384.00	9075.00	11250	20230228	-27.29	6250	20221228	30.88	11250	-27.29	20230228	6470	26.43	20230103	11250	-27.29	20230228	6250	30.88	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
149	20231106	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	150	2	1.90	666655290	83173	78.86	7900	8150	7870	10270	5530	7900	8015.28	4.21	0	-1274	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3061	20.96	0.89	12	0.22	384.00	9075.00	11250	20230228	-28.44	6250	20221228	28.80	11250	-28.44	20230228	6470	24.42	20230103	11250	-28.44	20230228	6250	28.80	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
150	20231106	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	180	2	2.28	561975450	70141	66.50	7900	8150	7870	10270	5530	7900	8012.08	4.21	0	-3127	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3072	21.04	0.89	12	0.18	384.00	9075.00	11250	20230228	-28.18	6250	20221228	29.28	11250	-28.18	20230228	6470	24.88	20230103	11250	-28.18	20230228	6250	29.28	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
151	20231106	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	100	2	1.27	361059810	45206	42.86	7900	8150	7870	10270	5530	7900	7986.99	4.21	0	-6835	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3042	20.83	0.88	12	0.12	384.00	9075.00	11250	20230228	-28.89	6250	20221228	28.00	11250	-28.89	20230228	6470	23.65	20230103	11250	-28.89	20230228	6250	28.00	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
152	20231106	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	90	2	1.14	215716480	27021	25.62	7900	8150	7870	10270	5530	7900	7983.29	4.21	0	-2659	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3038	20.81	0.88	12	0.07	384.00	9075.00	11250	20230228	-28.98	6250	20221228	27.84	11250	-28.98	20230228	6470	23.49	20230103	11250	-28.98	20230228	6250	27.84	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
153	20231106	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	10	2	0.13	51340770	6472	6.14	7900	8150	7870	10270	5530	7900	7932.75	4.21	0	-1616	8386	8142	7846	7602	7306	8265	7725	191	2370	500	5840	10	1	38023245	3008	20.60	0.87	12	0.02	384.00	9075.00	11250	20230228	-29.69	6250	20221228	26.56	11250	-29.69	20230228	6470	22.26	20230103	11250	-29.69	20230228	6250	26.56	20221228	1.66	N	108230	500	191 억		1600903	N	N	32	N	00	N
154	20231103	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	210	2	2.73	831297340	105332	116.15	7820	8090	7550	9990	5390	7690	7892.98	4.25	0	-13984	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3004	20.57	0.87	12	0.28	384.00	9075.00	11250	20230228	-29.78	6250	20221228	26.40	11250	-29.78	20230228	6470	22.10	20230103	11250	-29.78	20230228	6250	26.40	20221228	1.66	N	108230	500	191 억		1615008	N	N	32	N	00	N
155	20231103	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	220	2	2.86	821364950	104075	114.76	7820	8090	7550	9990	5390	7690	7892.87	4.25	0	-13313	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3008	20.60	0.87	12	0.27	384.00	9075.00	11250	20230228	-29.69	6250	20221228	26.56	11250	-29.69	20230228	6470	22.26	20230103	11250	-29.69	20230228	6250	26.56	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
156	20231103	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	230	2	2.99	769501220	97482	107.49	7820	8090	7550	9990	5390	7690	7894.67	4.25	0	-15956	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3011	20.62	0.87	12	0.26	384.00	9075.00	11250	20230228	-29.60	6250	20221228	26.72	11250	-29.60	20230228	6470	22.41	20230103	11250	-29.60	20230228	6250	26.72	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
157	20231103	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	270	2	3.51	729307130	92407	101.90	7820	8090	7550	9990	5390	7690	7893.27	4.25	0	-17908	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3027	20.73	0.88	12	0.24	384.00	9075.00	11250	20230228	-29.24	6250	20221228	27.36	11250	-29.24	20230228	6470	23.03	20230103	11250	-29.24	20230228	6250	27.36	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
158	20231103	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8010	320	2	4.16	693748810	87958	96.99	7820	8090	7550	9990	5390	7690	7888.23	4.25	0	-17875	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3046	20.86	0.88	12	0.23	384.00	9075.00	11250	20230228	-28.80	6250	20221228	28.16	11250	-28.80	20230228	6470	23.80	20230103	11250	-28.80	20230228	6250	28.16	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
159	20231103	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	360	2	4.68	622129760	79044	87.16	7820	8090	7550	9990	5390	7690	7871.65	4.25	0	-16065	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3061	20.96	0.89	12	0.21	384.00	9075.00	11250	20230228	-28.44	6250	20221228	28.80	11250	-28.44	20230228	6470	24.42	20230103	11250	-28.44	20230228	6250	28.80	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
160	20231103	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	220	2	2.86	379580800	48796	53.81	7820	7910	7550	9990	5390	7690	7779.71	4.25	0	-16954	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	3008	20.60	0.87	12	0.13	384.00	9075.00	11250	20230228	-29.69	6250	20221228	26.56	11250	-29.69	20230228	6470	22.26	20230103	11250	-29.69	20230228	6250	26.56	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
161	20231103	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-50	5	-0.65	93463590	12026	13.26	7820	7820	7640	9990	5390	7690	7774.78	4.25	0	-5050	7970	7830	7570	7430	7170	7900	7500	191	2300	500	5690	10	1	38023245	2905	19.90	0.84	12	0.03	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.66	N	108230	500	191 억		1615008	N	N	0	N	00	N
162	20231102	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	410	2	5.63	687994410	90458	143.44	7310	7710	7310	9460	5100	7280	7605.68	4.17	0	30543	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2924	20.03	0.85	12	0.24	384.00	9075.00	11250	20230228	-31.64	6250	20221228	23.04	11250	-31.64	20230228	6470	18.86	20230103	11250	-31.64	20230228	6250	23.04	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
163	20231102	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	340	2	4.67	662705420	87160	138.21	7310	7710	7310	9460	5100	7280	7603.32	4.17	0	31979	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2897	19.84	0.84	12	0.23	384.00	9075.00	11250	20230228	-32.27	6250	20221228	21.92	11250	-32.27	20230228	6470	17.77	20230103	11250	-32.27	20230228	6250	21.92	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
164	20231102	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	330	2	4.53	617121770	81169	128.71	7310	7710	7310	9460	5100	7280	7602.92	4.17	0	29961	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2894	19.82	0.84	12	0.21	384.00	9075.00	11250	20230228	-32.36	6250	20221228	21.76	11250	-32.36	20230228	6470	17.62	20230103	11250	-32.36	20230228	6250	21.76	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
165	20231102	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7660	380	2	5.22	555538320	73111	115.93	7310	7710	7310	9460	5100	7280	7598.56	4.17	0	26545	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2913	19.95	0.84	12	0.19	384.00	9075.00	11250	20230228	-31.91	6250	20221228	22.56	11250	-31.91	20230228	6470	18.39	20230103	11250	-31.91	20230228	6250	22.56	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
166	20231102	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	360	2	4.95	494175730	65106	103.24	7310	7710	7310	9460	5100	7280	7590.33	4.17	0	21710	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2905	19.90	0.84	12	0.17	384.00	9075.00	11250	20230228	-32.09	6250	20221228	22.24	11250	-32.09	20230228	6470	18.08	20230103	11250	-32.09	20230228	6250	22.24	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
167	20231102	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	370	2	5.08	452775520	59684	94.64	7310	7710	7310	9460	5100	7280	7586.21	4.17	0	19739	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2909	19.92	0.84	12	0.16	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
168	20231102	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	370	2	5.08	305994330	40527	64.26	7310	7650	7310	9460	5100	7280	7550.38	4.17	0	12564	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2909	19.92	0.84	12	0.11	384.00	9075.00	11250	20230228	-32.00	6250	20221228	22.40	11250	-32.00	20230228	6470	18.24	20230103	11250	-32.00	20230228	6250	22.40	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
169	20231102	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	190	2	2.61	41460760	5602	8.88	7310	7470	7310	9460	5100	7280	7401.06	4.17	0	2256	7460	7370	7290	7200	7120	7415	7245	191	2180	500	5380	10	1	38023245	2840	19.45	0.82	12	0.01	384.00	9075.00	11250	20230228	-33.60	6250	20221228	19.52	11250	-33.60	20230228	6470	15.46	20230103	11250	-33.60	20230228	6250	19.52	20221228	1.66	N	108230	500	191 억		1584463	N	N	17	N	00	N
170	20231101	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	80	2	1.11	460133630	62964	57.33	7210	7380	7210	9360	5040	7200	7307.95	4.13	0	14654	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2768	18.96	0.80	12	0.17	384.00	9075.00	11250	20230228	-35.29	6250	20221228	16.48	11250	-35.29	20230228	6470	12.52	20230103	11250	-35.29	20230228	6250	16.48	20221228	1.64	N	108230	500	191 억		1568580	N	N	17	N	00	N
171	20231101	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	90	2	1.25	442202120	60499	55.09	7210	7380	7210	9360	5040	7200	7309.25	4.13	0	14152	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2772	18.98	0.80	12	0.16	384.00	9075.00	11250	20230228	-35.20	6250	20221228	16.64	11250	-35.20	20230228	6470	12.67	20230103	11250	-35.20	20230228	6250	16.64	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N
172	20231101	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	60	2	0.83	417021650	57039	51.94	7210	7380	7210	9360	5040	7200	7311.17	4.13	0	13543	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2760	18.91	0.80	12	0.15	384.00	9075.00	11250	20230228	-35.47	6250	20221228	16.16	11250	-35.47	20230228	6470	12.21	20230103	11250	-35.47	20230228	6250	16.16	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N
173	20231101	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	130	2	1.81	323020660	44116	40.17	7210	7380	7210	9360	5040	7200	7322.07	4.13	0	9728	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2787	19.09	0.81	12	0.12	384.00	9075.00	11250	20230228	-34.84	6250	20221228	17.28	11250	-34.84	20230228	6470	13.29	20230103	11250	-34.84	20230228	6250	17.28	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N
174	20231101	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	130	2	1.81	262025470	35813	32.61	7210	7380	7210	9360	5040	7200	7316.49	4.13	0	6166	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2787	19.09	0.81	12	0.09	384.00	9075.00	11250	20230228	-34.84	6250	20221228	17.28	11250	-34.84	20230228	6470	13.29	20230103	11250	-34.84	20230228	6250	17.28	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N
175	20231101	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	130	2	1.81	159118110	21718	19.78	7210	7380	7210	9360	5040	7200	7326.55	4.13	0	146	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2787	19.09	0.81	12	0.06	384.00	9075.00	11250	20230228	-34.84	6250	20221228	17.28	11250	-34.84	20230228	6470	13.29	20230103	11250	-34.84	20230228	6250	17.28	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N
176	20231101	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	140	2	1.94	98296600	13420	12.22	7210	7380	7210	9360	5040	7200	7324.63	4.13	0	993	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2791	19.11	0.81	12	0.04	384.00	9075.00	11250	20230228	-34.76	6250	20221228	17.44	11250	-34.76	20230228	6470	13.45	20230103	11250	-34.76	20230228	6250	17.44	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N
177	20231101	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	180	2	2.50	11682210	1596	1.45	7210	7380	7210	9360	5040	7200	7319.68	4.13	0	-1316	7853	7526	7313	6986	6773	7420	6880	191	2160	500	5320	10	1	38023245	2806	19.22	0.81	12	0.00	384.00	9075.00	11250	20230228	-34.40	6250	20221228	18.08	11250	-34.40	20230228	6470	14.06	20230103	11250	-34.40	20230228	6250	18.08	20221228	1.64	N	108230	500	191 억		1568580	N	N	486	N	00	N