KissMeData/126880/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	50	2	0.95	567405720	107105	164.61	5260	5410	5200	6830	3690	5260	5297.66	2.95	11265	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1232	16.70	1.08	12	0.46	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
3	20231130	150856	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	70	2	1.33	536743130	101332	155.74	5260	5410	5200	6830	3690	5260	5296.88	2.95	10401	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1237	16.76	1.09	12	0.44	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
4	20231130	140851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	110	2	2.09	438925530	83049	127.64	5260	5410	5200	6830	3690	5260	5285.14	2.95	10686	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1246	16.89	1.10	12	0.36	318.00	4896.00	7360	20230623	-27.04	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
5	20231130	130849	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	30	2	0.57	278058230	53000	81.46	5260	5320	5200	6830	3690	5260	5246.38	2.95	16614	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1228	16.64	1.08	12	0.23	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
6	20231130	120901	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	-10	5	-0.19	248579950	47416	72.87	5260	5320	5200	6830	3690	5260	5242.53	2.95	16669	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1218	16.51	1.07	12	0.20	318.00	4896.00	7360	20230623	-28.67	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7360	-28.67	20230623	4870	7.80	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
7	20231130	110858	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-40	5	-0.76	216455280	41277	63.44	5260	5320	5200	6830	3690	5260	5243.97	2.95	15100	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1211	16.42	1.07	12	0.18	318.00	4896.00	7360	20230623	-29.08	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7360	-29.08	20230623	4870	7.19	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
8	20231130	100851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	20	2	0.38	129180690	24586	37.79	5260	5320	5220	6830	3690	5260	5254.24	2.95	12039	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1225	16.60	1.08	12	0.11	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
9	20231130	090852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	20	2	0.38	23757660	4513	6.94	5260	5320	5260	6830	3690	5260	5264.27	2.95	1147	5446	5352	5276	5182	5106	5315	5145	116	1570	500	3780	10	1	23204903	1225	16.60	1.08	12	0.02	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.49	N	126880	500	116 억	684537	N	N	0	N	N
10	20231129	160848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	-10	5	-0.19	334477860	63365	79.82	5350	5370	5200	6850	3690	5270	5278.59	2.97	-5413	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1221	16.54	1.07	12	0.27	318.00	4896.00	7360	20230623	-28.53	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7360	-28.53	20230623	4870	8.01	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
11	20231129	150855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	-20	5	-0.38	290312380	54928	69.19	5350	5370	5200	6850	3690	5270	5285.33	2.97	-6146	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1218	16.51	1.07	12	0.24	318.00	4896.00	7360	20230623	-28.67	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7360	-28.67	20230623	4870	7.80	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
12	20231129	140850	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	10	2	0.19	184219450	34681	43.69	5350	5370	5270	6850	3690	5270	5311.83	2.97	-4547	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1225	16.60	1.08	12	0.15	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
13	20231129	130851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	50	2	0.95	155563520	29262	36.86	5350	5370	5270	6850	3690	5270	5316.23	2.97	-3910	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1235	16.73	1.09	12	0.13	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
14	20231129	120853	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	60	2	1.14	137410560	25851	32.56	5350	5370	5270	6850	3690	5270	5315.48	2.97	-3690	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1237	16.76	1.09	12	0.11	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
15	20231129	110852	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	70	2	1.33	119546180	22483	28.32	5350	5370	5270	6850	3690	5270	5317.18	2.97	-4358	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1239	16.79	1.09	12	0.10	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
16	20231129	100850	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	80	2	1.52	90455280	17031	21.45	5350	5350	5270	6850	3690	5270	5311.21	2.97	-3462	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1241	16.82	1.09	12	0.07	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
17	20231129	090847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	20	2	0.38	23834840	4492	5.66	5350	5350	5270	6850	3690	5270	5306.06	2.97	-1336	5470	5370	5320	5220	5170	5345	5195	116	1580	500	3790	10	1	23204903	1228	16.64	1.08	12	0.02	318.00	4896.00	7360	20230623	-28.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7360	-28.12	20230623	4870	8.62	20230103	5.46	N	126880	500	116 억	689920	N	N	0	N	N
18	20231128	160847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-100	5	-1.86	389865520	73182	67.89	5360	5420	5270	6980	3760	5370	5327.98	2.97	95	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1223	16.57	1.08	12	0.32	318.00	4896.00	7360	20230623	-28.40	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
19	20231128	150751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-50	5	-0.93	326793230	61240	56.81	5360	5420	5280	6980	3760	5370	5336.27	2.97	701	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1235	16.73	1.09	12	0.26	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
20	20231128	140847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-90	5	-1.68	297835050	55777	51.74	5360	5420	5280	6980	3760	5370	5339.75	2.97	-122	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1225	16.60	1.08	12	0.24	318.00	4896.00	7360	20230623	-28.26	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
21	20231128	130841	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	-10	5	-0.19	186592260	34775	32.26	5360	5420	5320	6980	3760	5370	5365.70	2.97	-3448	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1244	16.86	1.09	12	0.15	318.00	4896.00	7360	20230623	-27.17	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
22	20231128	120847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-20	5	-0.37	164617630	30666	28.45	5360	5420	5320	6980	3760	5370	5368.08	2.97	-2055	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1241	16.82	1.09	12	0.13	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
23	20231128	110846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-30	5	-0.56	135904340	25297	23.47	5360	5420	5320	6980	3760	5370	5372.35	2.97	-1828	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1239	16.79	1.09	12	0.11	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
24	20231128	100844	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-30	5	-0.56	105557810	19609	18.19	5360	5420	5330	6980	3760	5370	5383.13	2.97	-1903	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1239	16.79	1.09	12	0.08	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
25	20231128	090843	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	50	2	0.93	33474050	6215	5.77	5360	5420	5360	6980	3760	5370	5386.01	2.97	3156	5570	5470	5410	5310	5250	5440	5280	116	1610	500	3860	10	1	23204903	1258	17.04	1.11	12	0.03	318.00	4896.00	7360	20230623	-26.36	4870	20230103	11.29	7360	-26.36	20230623	4870	11.29	20230103	7360	-26.36	20230623	4870	11.29	20230103	5.32	N	126880	500	116 억	689480	N	N	0	N	N
26	20231127	160840	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	-60	5	-1.10	582846680	107381	56.45	5510	5510	5350	7050	3810	5430	5427.97	3.03	-12626	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1246	16.89	1.10	12	0.46	318.00	4896.00	7360	20230623	-27.04	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
27	20231127	150843	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-40	5	-0.74	554831170	102171	53.71	5510	5510	5350	7050	3810	5430	5430.42	3.03	-13099	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1251	16.95	1.10	12	0.44	318.00	4896.00	7360	20230623	-26.77	4870	20230103	10.68	7360	-26.77	20230623	4870	10.68	20230103	7360	-26.77	20230623	4870	10.68	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
28	20231127	140848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	0	3	0.00	488125710	89800	47.21	5510	5510	5350	7050	3810	5430	5435.70	3.03	-13671	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1260	17.08	1.11	12	0.39	318.00	4896.00	7360	20230623	-26.22	4870	20230103	11.50	7360	-26.22	20230623	4870	11.50	20230103	7360	-26.22	20230623	4870	11.50	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
29	20231127	130846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-30	5	-0.55	454964030	83672	43.99	5510	5510	5350	7050	3810	5430	5437.47	3.03	-11270	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1253	16.98	1.10	12	0.36	318.00	4896.00	7360	20230623	-26.63	4870	20230103	10.88	7360	-26.63	20230623	4870	10.88	20230103	7360	-26.63	20230623	4870	10.88	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
30	20231127	120848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5410	-20	5	-0.37	423763020	77899	40.95	5510	5510	5350	7050	3810	5430	5439.90	3.03	-9152	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1255	17.01	1.10	12	0.34	318.00	4896.00	7360	20230623	-26.49	4870	20230103	11.09	7360	-26.49	20230623	4870	11.09	20230103	7360	-26.49	20230623	4870	11.09	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
31	20231127	110835	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	0	3	0.00	367543610	67512	35.49	5510	5510	5350	7050	3810	5430	5444.12	3.03	-6143	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1260	17.08	1.11	12	0.29	318.00	4896.00	7360	20230623	-26.22	4870	20230103	11.50	7360	-26.22	20230623	4870	11.50	20230103	7360	-26.22	20230623	4870	11.50	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
32	20231127	100833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5470	40	2	0.74	216632910	39810	20.93	5510	5510	5350	7050	3810	5430	5441.67	3.03	-5799	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1269	17.20	1.12	12	0.17	318.00	4896.00	7360	20230623	-25.68	4870	20230103	12.32	7360	-25.68	20230623	4870	12.32	20230103	7360	-25.68	20230623	4870	12.32	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
33	20231127	090837	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5410	-20	5	-0.37	47147160	8633	4.54	5510	5510	5410	7050	3810	5430	5461.27	3.03	-3236	5596	5512	5436	5352	5276	5555	5395	116	1620	500	3900	10	1	23204903	1255	17.01	1.10	12	0.04	318.00	4896.00	7360	20230623	-26.49	4870	20230103	11.09	7360	-26.49	20230623	4870	11.09	20230103	7360	-26.49	20230623	4870	11.09	20230103	5.33	N	126880	500	116 억	702088	N	N	42	N	N
34	20231124	160830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	100	2	1.88	1013749550	186391	281.23	5400	5520	5360	6920	3740	5330	5438.84	3.01	2562	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1260	17.08	1.11	12	0.80	318.00	4896.00	7360	20230623	-26.22	4870	20230103	11.50	7360	-26.22	20230623	4870	11.50	20230103	7360	-26.22	20230623	4870	11.50	20230103	5.32	N	126880	500	116 억	697417	N	N	42	N	N
35	20231124	150838	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5440	110	2	2.06	985468520	181183	273.38	5400	5520	5360	6920	3740	5330	5439.08	3.01	1911	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1262	17.11	1.11	12	0.78	318.00	4896.00	7360	20230623	-26.09	4870	20230103	11.70	7360	-26.09	20230623	4870	11.70	20230103	7360	-26.09	20230623	4870	11.70	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
36	20231124	140838	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5450	120	2	2.25	860999390	158273	238.81	5400	5520	5360	6920	3740	5330	5439.96	3.01	-4965	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1265	17.14	1.11	12	0.68	318.00	4896.00	7360	20230623	-25.95	4870	20230103	11.91	7360	-25.95	20230623	4870	11.91	20230103	7360	-25.95	20230623	4870	11.91	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
37	20231124	130834	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5470	140	2	2.63	632932000	116672	176.04	5400	5480	5360	6920	3740	5330	5424.88	3.01	-5472	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1269	17.20	1.12	12	0.50	318.00	4896.00	7360	20230623	-25.68	4870	20230103	12.32	7360	-25.68	20230623	4870	12.32	20230103	7360	-25.68	20230623	4870	12.32	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
38	20231124	120840	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	90	2	1.69	388118150	71771	108.29	5400	5450	5360	6920	3740	5330	5407.73	3.01	-7253	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1258	17.04	1.11	12	0.31	318.00	4896.00	7360	20230623	-26.36	4870	20230103	11.29	7360	-26.36	20230623	4870	11.29	20230103	7360	-26.36	20230623	4870	11.29	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
39	20231124	110837	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	90	2	1.69	311481770	57641	86.97	5400	5450	5360	6920	3740	5330	5403.82	3.01	-6858	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1258	17.04	1.11	12	0.25	318.00	4896.00	7360	20230623	-26.36	4870	20230103	11.29	7360	-26.36	20230623	4870	11.29	20230103	7360	-26.36	20230623	4870	11.29	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
40	20231124	100835	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	40	2	0.75	171078070	31643	47.74	5400	5450	5360	6920	3740	5330	5406.51	3.01	-1993	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1246	16.89	1.10	12	0.14	318.00	4896.00	7360	20230623	-27.04	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
41	20231124	090833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	50	2	0.94	72432490	13378	20.19	5400	5450	5370	6920	3740	5330	5414.30	3.01	-3020	5463	5396	5343	5276	5223	5430	5310	116	1590	500	3830	10	1	23204903	1248	16.92	1.10	12	0.06	318.00	4896.00	7360	20230623	-26.90	4870	20230103	10.47	7360	-26.90	20230623	4870	10.47	20230103	7360	-26.90	20230623	4870	10.47	20230103	5.32	N	126880	500	116 억	697417	N	N	1	N	N
42	20231123	160824	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	20	2	0.38	351098450	65714	165.42	5300	5410	5290	6900	3720	5310	5342.83	3.02	-2682	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1237	16.76	1.09	12	0.28	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.29	N	126880	500	116 억	700084	N	N	1	N	N
43	20231123	150851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	10	2	0.19	340787680	63777	160.54	5300	5410	5290	6900	3720	5310	5343.43	3.02	-1457	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1235	16.73	1.09	12	0.27	318.00	4896.00	7360	20230623	-27.72	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
44	20231123	140848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	20	2	0.38	213298200	39761	100.09	5300	5410	5300	6900	3720	5310	5364.51	3.02	-4522	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1237	16.76	1.09	12	0.17	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
45	20231123	130849	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	50	2	0.94	190814300	35555	89.50	5300	5410	5300	6900	3720	5310	5366.74	3.02	-4320	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1244	16.86	1.09	12	0.15	318.00	4896.00	7360	20230623	-27.17	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
46	20231123	120836	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	70	2	1.32	161703680	30141	75.87	5300	5410	5300	6900	3720	5310	5364.91	3.02	-3997	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1248	16.92	1.10	12	0.13	318.00	4896.00	7360	20230623	-26.90	4870	20230103	10.47	7360	-26.90	20230623	4870	10.47	20230103	7360	-26.90	20230623	4870	10.47	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
47	20231123	110857	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	80	2	1.51	83397920	15607	39.29	5300	5400	5300	6900	3720	5310	5343.62	3.02	-733	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1251	16.95	1.10	12	0.07	318.00	4896.00	7360	20230623	-26.77	4870	20230103	10.68	7360	-26.77	20230623	4870	10.68	20230103	7360	-26.77	20230623	4870	10.68	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
48	20231123	100838	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	60	2	1.13	48582000	9119	22.95	5300	5370	5300	6900	3720	5310	5327.56	3.02	-899	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1246	16.89	1.10	12	0.04	318.00	4896.00	7360	20230623	-27.04	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
49	20231123	090835	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	10118120	1908	4.80	5300	5330	5300	6900	3720	5310	5303.00	3.02	-278	5436	5372	5316	5252	5196	5345	5225	116	1590	500	3820	10	1	23204903	1230	16.67	1.08	12	0.01	318.00	4896.00	7360	20230623	-27.99	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7360	-27.99	20230623	4870	8.83	20230103	5.29	N	126880	500	116 억	700084	N	N	6	N	N
50	20231122	160804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-70	5	-1.30	188131760	35335	70.82	5350	5380	5260	6990	3770	5380	5324.27	3.05	-7227	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1232	16.70	1.08	12	0.15	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.28	N	126880	500	116 억	707030	N	N	6	N	N
51	20231122	150819	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-70	5	-1.30	167913990	31528	63.19	5350	5380	5260	6990	3770	5380	5325.87	3.05	-6529	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1232	16.70	1.08	12	0.14	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
52	20231122	140812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-40	5	-0.74	141293000	26538	53.19	5350	5380	5260	6990	3770	5380	5324.18	3.05	-4325	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1239	16.79	1.09	12	0.11	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
53	20231122	130841	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-50	5	-0.93	99784830	18738	37.55	5350	5380	5260	6990	3770	5380	5325.27	3.05	-1755	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1237	16.76	1.09	12	0.08	318.00	4896.00	7360	20230623	-27.58	4870	20230103	9.45	7360	-27.58	20230623	4870	9.45	20230103	7360	-27.58	20230623	4870	9.45	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
54	20231122	120845	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-40	5	-0.74	70871060	13299	26.65	5350	5380	5260	6990	3770	5380	5329.05	3.05	-958	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1239	16.79	1.09	12	0.06	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
55	20231122	110924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-30	5	-0.56	60793530	11408	22.86	5350	5380	5260	6990	3770	5380	5329.03	3.05	-566	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1241	16.82	1.09	12	0.05	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
56	20231122	100855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-40	5	-0.74	55210800	10362	20.77	5350	5380	5260	6990	3770	5380	5328.20	3.05	-419	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1239	16.79	1.09	12	0.04	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
57	20231122	090812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-70	5	-1.30	23309140	4391	8.80	5350	5380	5260	6990	3770	5380	5308.39	3.05	265	5440	5410	5360	5330	5280	5425	5345	116	1610	500	3870	10	1	23204903	1232	16.70	1.08	12	0.02	318.00	4896.00	7360	20230623	-27.85	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7360	-27.85	20230623	4870	9.03	20230103	5.28	N	126880	500	116 억	707030	N	N	13	N	N
58	20231121	160816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	40	2	0.75	266887230	49839	61.82	5340	5390	5310	6940	3740	5340	5354.99	3.05	-1828	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1248	16.92	1.10	12	0.21	318.00	4896.00	7360	20230623	-26.90	4870	20230103	10.47	7360	-26.90	20230623	4870	10.47	20230103	7360	-26.90	20230623	4870	10.47	20230103	5.18	N	126880	500	116 억	708858	N	N	13	N	N
59	20231121	150817	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	0	3	0.00	255466110	47708	59.17	5340	5390	5310	6940	3740	5340	5354.79	3.05	-1092	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1239	16.79	1.09	12	0.21	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
60	20231121	140807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	0	3	0.00	237429730	44332	54.99	5340	5390	5310	6940	3740	5340	5355.72	3.05	-386	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1239	16.79	1.09	12	0.19	318.00	4896.00	7360	20230623	-27.45	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
61	20231121	130801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	20	2	0.37	180043980	33585	41.66	5340	5390	5310	6940	3740	5340	5360.85	3.05	256	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1244	16.86	1.09	12	0.14	318.00	4896.00	7360	20230623	-27.17	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
62	20231121	120800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	10	2	0.19	160936860	30014	37.23	5340	5390	5310	6940	3740	5340	5362.06	3.05	297	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1241	16.82	1.09	12	0.13	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
63	20231121	110757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	10	2	0.19	123532500	23037	28.57	5340	5390	5310	6940	3740	5340	5362.35	3.05	316	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1241	16.82	1.09	12	0.10	318.00	4896.00	7360	20230623	-27.31	4870	20230103	9.86	7360	-27.31	20230623	4870	9.86	20230103	7360	-27.31	20230623	4870	9.86	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
64	20231121	100738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	40	2	0.75	87963030	16405	20.35	5340	5390	5310	6940	3740	5340	5361.96	3.05	-958	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1248	16.92	1.10	12	0.07	318.00	4896.00	7360	20230623	-26.90	4870	20230103	10.47	7360	-26.90	20230623	4870	10.47	20230103	7360	-26.90	20230623	4870	10.47	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
65	20231121	090750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	20	2	0.37	34224090	6391	7.93	5340	5370	5310	6940	3740	5340	5355.04	3.05	-3372	5440	5390	5330	5280	5220	5415	5305	116	1600	500	3840	10	1	23204903	1244	16.86	1.09	12	0.03	318.00	4896.00	7360	20230623	-27.17	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.18	N	126880	500	116 억	708858	N	N	52	N	N
66	20231120	160754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	70	2	1.33	417038170	77977	143.33	5310	5380	5270	6850	3690	5270	5348.24	3.04	3910	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1239	16.79	1.09	12	0.34	318.00	4896.00	7910	20221116	-32.49	4870	20230103	9.65	7360	-27.45	20230623	4870	9.65	20230103	7360	-27.45	20230623	4870	9.65	20230103	5.20	N	126880	500	116 억	704843	N	N	52	N	N
67	20231120	150801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	100	2	1.90	393462380	73565	135.22	5310	5380	5270	6850	3690	5270	5348.50	3.04	3887	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1246	16.89	1.10	12	0.32	318.00	4896.00	7910	20221116	-32.11	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
68	20231120	140800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	100	2	1.90	347649730	65018	119.51	5310	5380	5270	6850	3690	5270	5346.98	3.04	3879	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1246	16.89	1.10	12	0.28	318.00	4896.00	7910	20221116	-32.11	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
69	20231120	130755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	100	2	1.90	319289780	59735	109.80	5310	5380	5270	6850	3690	5270	5345.10	3.04	3991	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1246	16.89	1.10	12	0.26	318.00	4896.00	7910	20221116	-32.11	4870	20230103	10.27	7360	-27.04	20230623	4870	10.27	20230103	7360	-27.04	20230623	4870	10.27	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
70	20231120	120757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	90	2	1.71	275628990	51575	94.80	5310	5380	5270	6850	3690	5270	5344.24	3.04	3485	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1244	16.86	1.09	12	0.22	318.00	4896.00	7910	20221116	-32.24	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
71	20231120	110756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	110	2	2.09	248003630	46422	85.33	5310	5380	5270	6850	3690	5270	5342.37	3.04	3592	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1248	16.92	1.10	12	0.20	318.00	4896.00	7910	20221116	-31.98	4870	20230103	10.47	7360	-26.90	20230623	4870	10.47	20230103	7360	-26.90	20230623	4870	10.47	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
72	20231120	100752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	90	2	1.71	140517820	26364	48.46	5310	5370	5270	6850	3690	5270	5329.91	3.04	2260	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1244	16.86	1.09	12	0.11	318.00	4896.00	7910	20221116	-32.24	4870	20230103	10.06	7360	-27.17	20230623	4870	10.06	20230103	7360	-27.17	20230623	4870	10.06	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
73	20231120	090800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	50	2	0.95	39268790	7413	13.63	5310	5330	5270	6850	3690	5270	5297.29	3.04	367	5396	5332	5276	5212	5156	5305	5185	116	1580	500	3790	10	1	23204903	1235	16.73	1.09	12	0.03	318.00	4896.00	7910	20221116	-32.74	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7360	-27.72	20230623	4870	9.24	20230103	5.20	N	126880	500	116 억	704843	N	N	244	N	N
74	20231117	160816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-50	5	-0.94	282937300	53927	77.77	5320	5340	5220	6910	3730	5320	5246.66	3.11	-16448	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1223	16.57	1.08	12	0.23	318.00	4896.00	7910	20221116	-33.38	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	5.19	N	126880	500	116 억	721410	N	N	244	N	N
75	20231117	150820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	-90	5	-1.69	246025910	46910	67.65	5320	5340	5220	6910	3730	5320	5244.62	3.11	-13692	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1214	16.45	1.07	12	0.20	318.00	4896.00	7910	20221116	-33.88	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7360	-28.94	20230623	4870	7.39	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
76	20231117	140816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	-80	5	-1.50	216294510	41223	59.45	5320	5340	5220	6910	3730	5320	5246.92	3.11	-12419	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1216	16.48	1.07	12	0.18	318.00	4896.00	7910	20221116	-33.75	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
77	20231117	130816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	-80	5	-1.50	149292160	28416	40.98	5320	5340	5220	6910	3730	5320	5253.79	3.11	-11863	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1216	16.48	1.07	12	0.12	318.00	4896.00	7910	20221116	-33.75	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
78	20231117	120816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	-60	5	-1.13	110515740	21026	30.32	5320	5340	5220	6910	3730	5320	5256.12	3.11	-7384	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1221	16.54	1.07	12	0.09	318.00	4896.00	7910	20221116	-33.50	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7360	-28.53	20230623	4870	8.01	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
79	20231117	110820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-40	5	-0.75	86321360	16428	23.69	5320	5340	5220	6910	3730	5320	5254.49	3.11	-4717	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1225	16.60	1.08	12	0.07	318.00	4896.00	7910	20221116	-33.25	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7360	-28.26	20230623	4870	8.42	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
80	20231117	100817	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-50	5	-0.94	55987030	10658	15.37	5320	5340	5220	6910	3730	5320	5253.00	3.11	-3591	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1223	16.57	1.08	12	0.05	318.00	4896.00	7910	20221116	-33.38	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7360	-28.40	20230623	4870	8.21	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
81	20231117	090819	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	-80	5	-1.50	17263510	3277	4.73	5320	5340	5240	6910	3730	5320	5267.94	3.11	-619	5420	5370	5310	5260	5200	5340	5230	116	1590	500	3830	10	1	23204903	1216	16.48	1.07	12	0.01	318.00	4896.00	7910	20221116	-33.75	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7360	-28.80	20230623	4870	7.60	20230103	5.19	N	126880	500	116 억	721410	N	N	32	N	N
82	20231116	160817	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	10	2	0.19	357728800	67422	87.93	5330	5360	5250	6890	3710	5300	5305.82	3.06	12312	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1232	16.70	1.08	12	0.29	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
83	20231116	150812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	10	2	0.19	314130210	59201	77.21	5330	5360	5250	6890	3710	5300	5306.17	3.06	9904	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1232	16.70	1.08	12	0.26	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
84	20231116	140750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	10	2	0.19	302992960	57104	74.47	5330	5360	5250	6890	3710	5300	5305.99	3.06	9931	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1232	16.70	1.08	12	0.25	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
85	20231116	130811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	0	3	0.00	178415820	33515	43.71	5330	5360	5280	6890	3710	5300	5323.51	3.06	-1989	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1230	16.67	1.08	12	0.14	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
86	20231116	120814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	10	2	0.19	158383980	29731	38.77	5330	5360	5290	6890	3710	5300	5327.30	3.06	-2157	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1232	16.70	1.08	12	0.13	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
87	20231116	110811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	0	3	0.00	146232590	27440	35.79	5330	5360	5290	6890	3710	5300	5329.25	3.06	-3346	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1230	16.67	1.08	12	0.12	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
88	20231116	100811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	0	3	0.00	25413640	4773	6.22	5330	5340	5300	6890	3710	5300	5324.84	3.06	-347	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1230	16.67	1.08	12	0.02	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
89	20231116	090814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	0	3	0.00	0	0	0.00	0	0	0	6890	3710	5300	0.00	3.06	0	5393	5346	5273	5226	5153	5370	5250	116	1590	500	3810	10	1	23204903	1230	16.67	1.08	12	0.00	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	709247	N	N	29	N	N
90	20231115	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	130	2	2.51	398757820	75516	80.53	5230	5320	5200	6720	3620	5170	5280.44	3.00	13797	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1230	16.67	1.08	12	0.33	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	695448	N	N	29	N	N
91	20231115	150826	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	130	2	2.51	383181760	72576	77.39	5230	5320	5200	6720	3620	5170	5279.73	3.00	13334	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1230	16.67	1.08	12	0.31	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
92	20231115	140822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	120	2	2.32	326417080	61850	65.96	5230	5320	5200	6720	3620	5170	5277.56	3.00	13261	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1228	16.64	1.08	12	0.27	318.00	4896.00	7910	20221116	-33.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7910	-33.12	20221116	4870	8.62	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
93	20231115	130824	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	110	2	2.13	310787470	58896	62.81	5230	5320	5200	6720	3620	5170	5276.89	3.00	13689	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1225	16.60	1.08	12	0.25	318.00	4896.00	7910	20221116	-33.25	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7910	-33.25	20221116	4870	8.42	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
94	20231115	120826	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	110	2	2.13	280880910	53221	56.75	5230	5320	5200	6720	3620	5170	5277.63	3.00	11333	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1225	16.60	1.08	12	0.23	318.00	4896.00	7910	20221116	-33.25	4870	20230103	8.42	7360	-28.26	20230623	4870	8.42	20230103	7910	-33.25	20221116	4870	8.42	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
95	20231115	110833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	130	2	2.51	252373670	47822	51.00	5230	5320	5200	6720	3620	5170	5277.35	3.00	10713	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1230	16.67	1.08	12	0.21	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
96	20231115	100828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	120	2	2.32	140739410	26750	28.53	5230	5300	5200	6720	3620	5170	5261.29	3.00	7869	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1228	16.64	1.08	12	0.12	318.00	4896.00	7910	20221116	-33.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7910	-33.12	20221116	4870	8.62	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
97	20231115	090819	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	30	2	0.58	18973340	3642	3.88	5230	5240	5200	6720	3620	5170	5209.59	3.00	115	5283	5226	5153	5096	5023	5235	5105	116	1550	500	3720	10	1	23204903	1207	16.35	1.06	12	0.02	318.00	4896.00	7910	20221116	-34.26	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7910	-34.26	20221116	4870	6.78	20230103	5.11	N	126880	500	116 억	695448	N	N	26	N	N
98	20231114	160808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	30	2	0.58	478101510	92891	120.33	5170	5210	5080	6680	3600	5140	5146.52	2.93	15279	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1200	16.26	1.06	12	0.40	318.00	4896.00	7910	20221116	-34.64	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7910	-34.64	20221116	4870	6.16	20230103	5.09	N	126880	500	116 억	680180	N	N	26	N	N
99	20231114	150811	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	0	3	0.00	450555860	87561	113.42	5170	5210	5080	6680	3600	5140	5145.62	2.93	15331	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1193	16.16	1.05	12	0.38	318.00	4896.00	7910	20221116	-35.02	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7910	-35.02	20221116	4870	5.54	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
100	20231114	140810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	30	2	0.58	397231000	77219	100.03	5170	5210	5080	6680	3600	5140	5144.21	2.93	14184	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1200	16.26	1.06	12	0.33	318.00	4896.00	7910	20221116	-34.64	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7910	-34.64	20221116	4870	6.16	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
101	20231114	130812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5120	-20	5	-0.39	345918310	67263	87.13	5170	5210	5080	6680	3600	5140	5142.77	2.93	13340	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1188	16.10	1.05	12	0.29	318.00	4896.00	7910	20221116	-35.27	4870	20230103	5.13	7360	-30.43	20230623	4870	5.13	20230103	7910	-35.27	20221116	4870	5.13	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
102	20231114	120814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	20	2	0.39	215318690	41679	53.99	5170	5210	5120	6680	3600	5140	5166.12	2.93	9093	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1197	16.23	1.05	12	0.18	318.00	4896.00	7910	20221116	-34.77	4870	20230103	5.95	7360	-29.89	20230623	4870	5.95	20230103	7910	-34.77	20221116	4870	5.95	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
103	20231114	110822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	40	2	0.78	140863840	27238	35.28	5170	5210	5120	6680	3600	5140	5171.59	2.93	8346	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1202	16.29	1.06	12	0.12	318.00	4896.00	7910	20221116	-34.51	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7910	-34.51	20221116	4870	6.37	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
104	20231114	100813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	70	2	1.36	98425400	19061	24.69	5170	5210	5120	6680	3600	5140	5163.71	2.93	5023	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1209	16.38	1.06	12	0.08	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
105	20231114	090805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	0	3	0.00	29190150	5678	7.36	5170	5170	5120	6680	3600	5140	5140.92	2.93	2846	5300	5220	5120	5040	4940	5260	5080	116	1540	500	3700	10	1	23204903	1193	16.16	1.05	12	0.02	318.00	4896.00	7910	20221116	-35.02	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7910	-35.02	20221116	4870	5.54	20230103	5.09	N	126880	500	116 억	680180	N	N	7	N	N
106	20231113	160758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	70	2	1.38	390503780	76560	52.77	5110	5200	5020	6590	3550	5070	5099.67	3.01	-18305	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1193	16.16	1.05	12	0.33	318.00	4896.00	7910	20221116	-35.02	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7910	-35.02	20221116	4870	5.54	20230103	5.05	N	126880	500	116 억	698833	N	N	7	N	N
107	20231113	150756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	100	2	1.97	341118570	66977	46.16	5110	5200	5020	6590	3550	5070	5093.07	3.01	-16902	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1200	16.26	1.06	12	0.29	318.00	4896.00	7910	20221116	-34.64	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7910	-34.64	20221116	4870	6.16	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
108	20231113	140755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	0	3	0.00	178242520	35327	24.35	5110	5110	5020	6590	3550	5070	5045.50	3.01	-14311	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1176	15.94	1.04	12	0.15	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
109	20231113	130754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5040	-30	5	-0.59	138369650	27432	18.91	5110	5110	5020	6590	3550	5070	5044.10	3.01	-13552	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1170	15.85	1.03	12	0.12	318.00	4896.00	7910	20221116	-36.28	4870	20230103	3.49	7360	-31.52	20230623	4870	3.49	20230103	7910	-36.28	20221116	4870	3.49	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
110	20231113	120754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5040	-30	5	-0.59	129034080	25577	17.63	5110	5110	5020	6590	3550	5070	5044.93	3.01	-12809	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1170	15.85	1.03	12	0.11	318.00	4896.00	7910	20221116	-36.28	4870	20230103	3.49	7360	-31.52	20230623	4870	3.49	20230103	7910	-36.28	20221116	4870	3.49	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
111	20231113	110753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5060	-10	5	-0.20	72908370	14418	9.94	5110	5110	5040	6590	3550	5070	5056.76	3.01	-5538	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1174	15.91	1.03	12	0.06	318.00	4896.00	7910	20221116	-36.03	4870	20230103	3.90	7360	-31.25	20230623	4870	3.90	20230103	7910	-36.03	20221116	4870	3.90	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
112	20231113	100750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5080	10	2	0.20	41344530	8168	5.63	5110	5110	5040	6590	3550	5070	5061.77	3.01	-1709	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1179	15.97	1.04	12	0.04	318.00	4896.00	7910	20221116	-35.78	4870	20230103	4.31	7360	-30.98	20230623	4870	4.31	20230103	7910	-35.78	20221116	4870	4.31	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
113	20231113	090757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5090	20	2	0.39	7565370	1490	1.03	5110	5110	5040	6590	3550	5070	5077.43	3.01	-590	5263	5166	5083	4986	4903	5125	4945	116	1520	500	3650	10	1	23204903	1181	16.01	1.04	12	0.01	318.00	4896.00	7910	20221116	-35.65	4870	20230103	4.52	7360	-30.84	20230623	4870	4.52	20230103	7910	-35.65	20221116	4870	4.52	20230103	5.05	N	126880	500	116 억	698833	N	N	5	N	N
114	20231110	160810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	-130	5	-2.50	727685660	144040	314.90	5180	5180	5000	6760	3640	5200	5051.94	3.09	-18153	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1176	15.94	1.04	12	0.62	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	5.07	N	126880	500	116 억	716986	N	N	5	N	N
115	20231110	150809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5030	-170	5	-3.27	705668560	139676	305.36	5180	5180	5000	6760	3640	5200	5052.18	3.09	-20438	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1167	15.82	1.03	12	0.60	318.00	4896.00	7910	20221116	-36.41	4870	20230103	3.29	7360	-31.66	20230623	4870	3.29	20230103	7910	-36.41	20221116	4870	3.29	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
116	20231110	140800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5060	-140	5	-2.69	504210660	99520	217.57	5180	5180	5000	6760	3640	5200	5066.43	3.09	-22039	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1174	15.91	1.03	12	0.43	318.00	4896.00	7910	20221116	-36.03	4870	20230103	3.90	7360	-31.25	20230623	4870	3.90	20230103	7910	-36.03	20221116	4870	3.90	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
117	20231110	130801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5030	-170	5	-3.27	472693700	93277	203.92	5180	5180	5000	6760	3640	5200	5067.63	3.09	-19733	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1167	15.82	1.03	12	0.40	318.00	4896.00	7910	20221116	-36.41	4870	20230103	3.29	7360	-31.66	20230623	4870	3.29	20230103	7910	-36.41	20221116	4870	3.29	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
118	20231110	120804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5080	-120	5	-2.31	251358010	49370	107.93	5180	5180	5050	6760	3640	5200	5091.31	3.09	-15250	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1179	15.97	1.04	12	0.21	318.00	4896.00	7910	20221116	-35.78	4870	20230103	4.31	7360	-30.98	20230623	4870	4.31	20230103	7910	-35.78	20221116	4870	4.31	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
119	20231110	110753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5110	-90	5	-1.73	235621780	46267	101.15	5180	5180	5050	6760	3640	5200	5092.65	3.09	-13812	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1186	16.07	1.04	12	0.20	318.00	4896.00	7910	20221116	-35.40	4870	20230103	4.93	7360	-30.57	20230623	4870	4.93	20230103	7910	-35.40	20221116	4870	4.93	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
120	20231110	100801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5080	-120	5	-2.31	209135380	41058	89.76	5180	5180	5050	6760	3640	5200	5093.66	3.09	-11934	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1179	15.97	1.04	12	0.18	318.00	4896.00	7910	20221116	-35.78	4870	20230103	4.31	7360	-30.98	20230623	4870	4.31	20230103	7910	-35.78	20221116	4870	4.31	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
121	20231110	090748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	-60	5	-1.15	101980630	19948	43.61	5180	5180	5100	6760	3640	5200	5112.32	3.09	-4079	5306	5252	5206	5152	5106	5230	5130	116	1560	500	3740	10	1	23204903	1193	16.16	1.05	12	0.09	318.00	4896.00	7910	20221116	-35.02	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7910	-35.02	20221116	4870	5.54	20230103	5.07	N	126880	500	116 억	716986	N	N	6	N	N
122	20231109	160740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	-60	5	-1.14	236469200	45644	89.98	5260	5260	5160	6830	3690	5260	5180.72	3.12	-6242	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1207	16.35	1.06	12	0.20	318.00	4896.00	7910	20221116	-34.26	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7910	-34.26	20221116	4870	6.78	20230103	5.03	N	126880	500	116 억	723229	N	N	6	N	N
123	20231109	150740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	-80	5	-1.52	188019540	36306	71.57	5260	5260	5160	6830	3690	5260	5178.75	3.12	-4742	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1202	16.29	1.06	12	0.16	318.00	4896.00	7910	20221116	-34.51	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7910	-34.51	20221116	4870	6.37	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
124	20231109	140739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	-80	5	-1.52	170232110	32875	64.81	5260	5260	5160	6830	3690	5260	5178.16	3.12	-3705	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1202	16.29	1.06	12	0.14	318.00	4896.00	7910	20221116	-34.51	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7910	-34.51	20221116	4870	6.37	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
125	20231109	130742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	-90	5	-1.71	143065390	27622	54.45	5260	5260	5160	6830	3690	5260	5179.40	3.12	-3475	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1200	16.26	1.06	12	0.12	318.00	4896.00	7910	20221116	-34.64	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7910	-34.64	20221116	4870	6.16	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
126	20231109	120745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-40	5	-0.76	126836000	24486	48.27	5260	5260	5160	6830	3690	5260	5179.94	3.12	-3034	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1211	16.42	1.07	12	0.11	318.00	4896.00	7910	20221116	-34.01	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7910	-34.01	20221116	4870	7.19	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
127	20231109	110742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-40	5	-0.76	115072130	22223	43.81	5260	5260	5160	6830	3690	5260	5178.06	3.12	-2751	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1211	16.42	1.07	12	0.10	318.00	4896.00	7910	20221116	-34.01	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7910	-34.01	20221116	4870	7.19	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
128	20231109	100737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	-100	5	-1.90	76470200	14783	29.14	5260	5260	5160	6830	3690	5260	5172.85	3.12	-1891	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1197	16.23	1.05	12	0.06	318.00	4896.00	7910	20221116	-34.77	4870	20230103	5.95	7360	-29.89	20230623	4870	5.95	20230103	7910	-34.77	20221116	4870	5.95	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
129	20231109	090743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5240	-20	5	-0.38	5988440	1153	2.27	5260	5260	5160	6830	3690	5260	5193.79	3.12	-162	5340	5300	5250	5210	5160	5320	5230	116	1570	500	3780	10	1	23204903	1216	16.48	1.07	12	0.00	318.00	4896.00	7910	20221116	-33.75	4870	20230103	7.60	7360	-28.80	20230623	4870	7.60	20230103	7910	-33.75	20221116	4870	7.60	20230103	5.03	N	126880	500	116 억	723229	N	N	0	N	N
130	20231108	160734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	50	2	0.96	264080770	50407	63.86	5250	5290	5200	6770	3650	5210	5239.01	3.12	-1823	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1221	16.54	1.07	12	0.22	318.00	4896.00	7910	20221116	-33.50	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7910	-33.50	20221116	4870	8.01	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
131	20231108	150739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	0	3	0.00	249798950	47680	60.40	5250	5290	5200	6770	3650	5210	5239.13	3.12	-439	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1209	16.38	1.06	12	0.21	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
132	20231108	140735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	0	3	0.00	205038270	39086	49.51	5250	5290	5200	6770	3650	5210	5245.92	3.12	512	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1209	16.38	1.06	12	0.17	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
133	20231108	130733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	20	2	0.38	160926050	30620	38.79	5250	5290	5220	6770	3650	5210	5255.74	3.12	-1254	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1214	16.45	1.07	12	0.13	318.00	4896.00	7910	20221116	-33.88	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7910	-33.88	20221116	4870	7.39	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
134	20231108	120728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	40	2	0.77	135980320	25843	32.74	5250	5290	5230	6770	3650	5210	5261.99	3.12	-886	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1218	16.51	1.07	12	0.11	318.00	4896.00	7910	20221116	-33.63	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7910	-33.63	20221116	4870	7.80	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
135	20231108	110736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	60	2	1.15	125214410	23791	30.14	5250	5290	5240	6770	3650	5210	5263.32	3.12	-530	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1223	16.57	1.08	12	0.10	318.00	4896.00	7910	20221116	-33.38	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7910	-33.38	20221116	4870	8.21	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
136	20231108	100736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	40	2	0.77	102824810	19538	24.75	5250	5290	5240	6770	3650	5210	5263.08	3.12	-315	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1218	16.51	1.07	12	0.08	318.00	4896.00	7910	20221116	-33.63	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7910	-33.63	20221116	4870	7.80	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
137	20231108	090732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5250	40	2	0.77	14460980	2758	3.49	5250	5270	5240	6770	3650	5210	5244.54	3.12	412	5496	5352	5246	5102	4996	5300	5050	116	1560	500	3750	10	1	23204903	1218	16.51	1.07	12	0.01	318.00	4896.00	7910	20221116	-33.63	4870	20230103	7.80	7360	-28.67	20230623	4870	7.80	20230103	7910	-33.63	20221116	4870	7.80	20230103	5.03	N	126880	500	116 억	725033	N	N	48	N	N
138	20231107	160735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	-110	5	-2.07	410483880	78735	85.55	5320	5390	5140	6910	3730	5320	5213.49	3.22	-23180	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1209	16.38	1.06	12	0.34	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	4.99	N	126880	500	116 억	747794	N	N	48	N	N
139	20231107	150735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-100	5	-1.88	399715650	76667	83.31	5320	5390	5140	6910	3730	5320	5213.66	3.22	-23543	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1211	16.42	1.07	12	0.33	318.00	4896.00	7910	20221116	-34.01	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7910	-34.01	20221116	4870	7.19	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
140	20231107	140739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	-130	5	-2.44	346263370	66425	72.18	5320	5390	5140	6910	3730	5320	5212.85	3.22	-22872	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1204	16.32	1.06	12	0.29	318.00	4896.00	7910	20221116	-34.39	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7910	-34.39	20221116	4870	6.57	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
141	20231107	130737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	-100	5	-1.88	326560810	62638	68.06	5320	5390	5140	6910	3730	5320	5213.46	3.22	-22356	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1211	16.42	1.07	12	0.27	318.00	4896.00	7910	20221116	-34.01	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7910	-34.01	20221116	4870	7.19	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
142	20231107	120733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5160	-160	5	-3.01	257650720	49290	53.56	5320	5390	5160	6910	3730	5320	5227.24	3.22	-15548	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1197	16.23	1.05	12	0.21	318.00	4896.00	7910	20221116	-34.77	4870	20230103	5.95	7360	-29.89	20230623	4870	5.95	20230103	7910	-34.77	20221116	4870	5.95	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
143	20231107	110733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	-110	5	-2.07	156703010	29838	32.42	5320	5390	5210	6910	3730	5320	5251.79	3.22	-6383	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1209	16.38	1.06	12	0.13	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
144	20231107	100742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-50	5	-0.94	112407220	21362	23.21	5320	5390	5220	6910	3730	5320	5262.02	3.22	-5958	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1223	16.57	1.08	12	0.09	318.00	4896.00	7910	20221116	-33.38	4870	20230103	8.21	7360	-28.40	20230623	4870	8.21	20230103	7910	-33.38	20221116	4870	8.21	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
145	20231107	090724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-30	5	-0.56	12489640	2365	2.57	5320	5340	5240	6910	3730	5320	5281.03	3.22	-111	5386	5352	5296	5262	5206	5370	5280	116	1590	500	3830	10	1	23204903	1228	16.64	1.08	12	0.01	318.00	4896.00	7910	20221116	-33.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7910	-33.12	20221116	4870	8.62	20230103	4.99	N	126880	500	116 억	747794	N	N	42	N	N
146	20231106	160717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	110	2	2.11	485300790	91540	138.96	5270	5330	5240	6770	3650	5210	5301.21	3.16	14053	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1235	16.73	1.09	12	0.39	318.00	4896.00	7910	20221116	-32.74	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7910	-32.74	20221116	4870	9.24	20230103	4.98	N	126880	500	116 억	733660	N	N	42	N	N
147	20231106	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	110	2	2.11	450610350	85014	129.05	5270	5330	5240	6770	3650	5210	5300.43	3.16	11700	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1235	16.73	1.09	12	0.37	318.00	4896.00	7910	20221116	-32.74	4870	20230103	9.24	7360	-27.72	20230623	4870	9.24	20230103	7910	-32.74	20221116	4870	9.24	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
148	20231106	140718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	100	2	1.92	402802550	76007	115.38	5270	5330	5240	6770	3650	5210	5299.55	3.16	6423	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1232	16.70	1.08	12	0.33	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
149	20231106	130725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	100	2	1.92	353454220	66715	101.27	5270	5330	5240	6770	3650	5210	5297.97	3.16	5470	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1232	16.70	1.08	12	0.29	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
150	20231106	120723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	100	2	1.92	315724400	59589	90.45	5270	5330	5240	6770	3650	5210	5298.37	3.16	3815	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1232	16.70	1.08	12	0.26	318.00	4896.00	7910	20221116	-32.87	4870	20230103	9.03	7360	-27.85	20230623	4870	9.03	20230103	7910	-32.87	20221116	4870	9.03	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
151	20231106	110721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	90	2	1.73	153634470	29081	44.14	5270	5320	5240	6770	3650	5210	5282.98	3.16	506	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1230	16.67	1.08	12	0.13	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
152	20231106	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	80	2	1.54	88494440	16757	25.44	5270	5320	5240	6770	3650	5210	5281.04	3.16	-562	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1228	16.64	1.08	12	0.07	318.00	4896.00	7910	20221116	-33.12	4870	20230103	8.62	7360	-28.12	20230623	4870	8.62	20230103	7910	-33.12	20221116	4870	8.62	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
153	20231106	090721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	90	2	1.73	26789860	5075	7.70	5270	5320	5240	6770	3650	5210	5278.79	3.16	-489	5336	5272	5196	5132	5056	5235	5095	116	1560	500	3750	10	1	23204903	1230	16.67	1.08	12	0.02	318.00	4896.00	7910	20221116	-33.00	4870	20230103	8.83	7360	-27.99	20230623	4870	8.83	20230103	7910	-33.00	20221116	4870	8.83	20230103	4.98	N	126880	500	116 억	733660	N	N	43	N	N
154	20231103	160713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	20	2	0.39	340761470	65410	74.53	5250	5260	5120	6740	3640	5190	5209.62	3.12	10072	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1209	16.38	1.06	12	0.28	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	4.96	N	126880	500	116 억	723587	N	N	43	N	N
155	20231103	150710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	30	2	0.58	318425480	61133	69.66	5250	5260	5120	6740	3640	5190	5208.73	3.12	9263	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1211	16.42	1.07	12	0.26	318.00	4896.00	7910	20221116	-34.01	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7910	-34.01	20221116	4870	7.19	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
156	20231103	140710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	10	2	0.19	283600910	54446	62.04	5250	5260	5120	6740	3640	5190	5208.85	3.12	7888	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1207	16.35	1.06	12	0.23	318.00	4896.00	7910	20221116	-34.26	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7910	-34.26	20221116	4870	6.78	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
157	20231103	130711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5220	30	2	0.58	267007770	51261	58.41	5250	5260	5120	6740	3640	5190	5208.79	3.12	5627	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1211	16.42	1.07	12	0.22	318.00	4896.00	7910	20221116	-34.01	4870	20230103	7.19	7360	-29.08	20230623	4870	7.19	20230103	7910	-34.01	20221116	4870	7.19	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
158	20231103	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5230	40	2	0.77	231300010	44422	50.62	5250	5260	5120	6740	3640	5190	5206.88	3.12	5179	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1214	16.45	1.07	12	0.19	318.00	4896.00	7910	20221116	-33.88	4870	20230103	7.39	7360	-28.94	20230623	4870	7.39	20230103	7910	-33.88	20221116	4870	7.39	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
159	20231103	110716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5260	70	2	1.35	161350270	31039	35.37	5250	5260	5120	6740	3640	5190	5198.31	3.12	312	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1221	16.54	1.07	12	0.13	318.00	4896.00	7910	20221116	-33.50	4870	20230103	8.01	7360	-28.53	20230623	4870	8.01	20230103	7910	-33.50	20221116	4870	8.01	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
160	20231103	100701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	0	3	0.00	88512870	17104	19.49	5250	5250	5120	6740	3640	5190	5174.98	3.12	793	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1204	16.32	1.06	12	0.07	318.00	4896.00	7910	20221116	-34.39	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7910	-34.39	20221116	4870	6.57	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
161	20231103	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5180	-10	5	-0.19	17918770	3442	3.92	5250	5250	5180	6740	3640	5190	5205.92	3.12	-594	5296	5242	5166	5112	5036	5270	5140	116	1550	500	3730	10	1	23204903	1202	16.29	1.06	12	0.01	318.00	4896.00	7910	20221116	-34.51	4870	20230103	6.37	7360	-29.62	20230623	4870	6.37	20230103	7910	-34.51	20221116	4870	6.37	20230103	4.96	N	126880	500	116 억	723587	N	N	27	N	N
162	20231102	160705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	120	2	2.37	440995740	85348	151.21	5100	5220	5090	6590	3550	5070	5166.90	3.01	23983	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1204	16.32	1.06	12	0.37	318.00	4896.00	7910	20221116	-34.39	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7910	-34.39	20221116	4870	6.57	20230103	4.85	N	126880	500	116 억	699604	N	N	27	N	N
163	20231102	150712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5190	120	2	2.37	421547710	81585	144.55	5100	5220	5090	6590	3550	5070	5166.98	3.01	21704	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1204	16.32	1.06	12	0.35	318.00	4896.00	7910	20221116	-34.39	4870	20230103	6.57	7360	-29.48	20230623	4870	6.57	20230103	7910	-34.39	20221116	4870	6.57	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
164	20231102	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5200	130	2	2.56	390775610	75644	134.02	5100	5220	5090	6590	3550	5070	5165.98	3.01	21537	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1207	16.35	1.06	12	0.33	318.00	4896.00	7910	20221116	-34.26	4870	20230103	6.78	7360	-29.35	20230623	4870	6.78	20230103	7910	-34.26	20221116	4870	6.78	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
165	20231102	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5210	140	2	2.76	340623190	66004	116.94	5100	5220	5090	6590	3550	5070	5160.64	3.01	20515	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1209	16.38	1.06	12	0.28	318.00	4896.00	7910	20221116	-34.13	4870	20230103	6.98	7360	-29.21	20230623	4870	6.98	20230103	7910	-34.13	20221116	4870	6.98	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
166	20231102	120702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	70	2	1.38	246242140	47840	84.76	5100	5200	5090	6590	3550	5070	5147.20	3.01	18269	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1193	16.16	1.05	12	0.21	318.00	4896.00	7910	20221116	-35.02	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7910	-35.02	20221116	4870	5.54	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
167	20231102	110702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	100	2	1.97	228941480	44485	78.82	5100	5200	5090	6590	3550	5070	5146.49	3.01	18160	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1200	16.26	1.06	12	0.19	318.00	4896.00	7910	20221116	-34.64	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7910	-34.64	20221116	4870	6.16	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
168	20231102	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5170	100	2	1.97	180501080	35115	62.21	5100	5200	5090	6590	3550	5070	5140.28	3.01	15969	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1200	16.26	1.06	12	0.15	318.00	4896.00	7910	20221116	-34.64	4870	20230103	6.16	7360	-29.76	20230623	4870	6.16	20230103	7910	-34.64	20221116	4870	6.16	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
169	20231102	090708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5140	70	2	1.38	56349790	11029	19.54	5100	5140	5090	6590	3550	5070	5109.24	3.01	4638	5196	5132	5076	5012	4956	5165	5045	116	1520	500	3650	10	1	23204903	1193	16.16	1.05	12	0.05	318.00	4896.00	7910	20221116	-35.02	4870	20230103	5.54	7360	-30.16	20230623	4870	5.54	20230103	7910	-35.02	20221116	4870	5.54	20230103	4.85	N	126880	500	116 억	699604	N	N	17	N	N
170	20231101	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	40	2	0.80	270063070	53270	39.68	5050	5140	5020	6530	3530	5030	5069.70	2.98	8028	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1176	15.94	1.04	12	0.23	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	4.85	N	126880	500	116 억	691583	N	N	17	N	N
171	20231101	150701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	40	2	0.80	214117060	42194	31.43	5050	5140	5020	6530	3530	5030	5074.59	2.98	7227	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1176	15.94	1.04	12	0.18	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N
172	20231101	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	40	2	0.80	170266700	33552	24.99	5050	5140	5020	6530	3530	5030	5074.71	2.98	6026	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1176	15.94	1.04	12	0.14	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N
173	20231101	130700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5040	10	2	0.20	154449330	30420	22.66	5050	5140	5020	6530	3530	5030	5077.23	2.98	5220	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1170	15.85	1.03	12	0.13	318.00	4896.00	7910	20221116	-36.28	4870	20230103	3.49	7360	-31.52	20230623	4870	3.49	20230103	7910	-36.28	20221116	4870	3.49	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N
174	20231101	120716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	40	2	0.80	137946000	27155	20.23	5050	5140	5020	6530	3530	5030	5079.95	2.98	3513	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1176	15.94	1.04	12	0.12	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N
175	20231101	110720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5070	40	2	0.80	114658150	22531	16.78	5050	5140	5020	6530	3530	5030	5088.91	2.98	1812	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1176	15.94	1.04	12	0.10	318.00	4896.00	7910	20221116	-35.90	4870	20230103	4.11	7360	-31.11	20230623	4870	4.11	20230103	7910	-35.90	20221116	4870	4.11	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N
176	20231101	100711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5120	90	2	1.79	84193490	16511	12.30	5050	5140	5050	6530	3530	5030	5099.24	2.98	-979	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1188	16.10	1.05	12	0.07	318.00	4896.00	7910	20221116	-35.27	4870	20230103	5.13	7360	-30.43	20230623	4870	5.13	20230103	7910	-35.27	20221116	4870	5.13	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N
177	20231101	090711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5110	80	2	1.59	46469190	9116	6.79	5050	5140	5050	6530	3530	5030	5097.54	2.98	-2079	5263	5146	5063	4946	4863	5105	4905	116	1500	500	3620	10	1	23204903	1186	16.07	1.04	12	0.04	318.00	4896.00	7910	20221116	-35.40	4870	20230103	4.93	7360	-30.57	20230623	4870	4.93	20230103	7910	-35.40	20221116	4870	4.93	20230103	4.85	N	126880	500	116 억	691583	N	N	4	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History