KissMeData/259630/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	70	2	0.55	871721990	67948	91.75	12750	13050	12600	16540	8920	12730	12829.54	3.11	-120	5337	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1572	-10.32	2.72	12	0.55	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
3	20231130	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12790	60	2	0.47	851648870	66380	89.64	12750	13050	12600	16540	8920	12730	12830.20	3.11	-120	5291	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1571	-10.31	2.72	12	0.54	-1240.00	4709.00	20000	20230906	-36.05	9300	20230103	37.53	20000	-36.05	20230906	9300	37.53	20230103	20000	-36.05	20230906	9300	37.53	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
4	20231130	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	70	2	0.55	782978750	61017	82.39	12750	13050	12600	16540	8920	12730	12832.47	3.11	-120	5278	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1572	-10.32	2.72	12	0.50	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
5	20231130	131109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	70	2	0.55	714970190	55700	75.21	12750	13050	12600	16540	8920	12730	12836.46	3.11	-120	3775	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1572	-10.32	2.72	12	0.45	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
6	20231130	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12840	110	2	0.86	666716210	51930	70.12	12750	13050	12600	16540	8920	12730	12839.16	3.11	-120	4421	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1577	-10.35	2.73	12	0.42	-1240.00	4709.00	20000	20230906	-35.80	9300	20230103	38.06	20000	-35.80	20230906	9300	38.06	20230103	20000	-35.80	20230906	9300	38.06	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
7	20231130	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	170	2	1.34	548953470	42756	57.74	12750	13050	12600	16540	8920	12730	12839.72	3.11	-120	5895	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1584	-10.40	2.74	12	0.35	-1240.00	4709.00	20000	20230906	-35.50	9300	20230103	38.71	20000	-35.50	20230906	9300	38.71	20230103	20000	-35.50	20230906	9300	38.71	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
8	20231130	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	120	2	0.94	434605200	33871	45.74	12750	13050	12600	16540	8920	12730	12831.78	3.11	-120	5999	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1578	-10.36	2.73	12	0.28	-1240.00	4709.00	20000	20230906	-35.75	9300	20230103	38.17	20000	-35.75	20230906	9300	38.17	20230103	20000	-35.75	20230906	9300	38.17	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
9	20231130	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	-30	5	-0.24	79878680	6309	8.52	12750	12750	12600	16540	8920	12730	12658.86	3.11	-120	235	13010	12870	12710	12570	12410	12940	12640	61	3810	500	8910	10	1	12282402	1560	-10.24	2.70	12	0.05	-1240.00	4709.00	20000	20230906	-36.50	9300	20230103	36.56	20000	-36.50	20230906	9300	36.56	20230103	20000	-36.50	20230906	9300	36.56	20230103	1.04	N	259630	500	61 억	381802	N	N	17	N	N
10	20231129	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12730	-10	5	-0.08	936127480	73992	93.37	12700	12850	12550	16560	8920	12740	12651.65	3.02	0	10292	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1564	-10.27	2.70	12	0.60	-1240.00	4709.00	20000	20230906	-36.35	9300	20230103	36.88	20000	-36.35	20230906	9300	36.88	20230103	20000	-36.35	20230906	9300	36.88	20230103	1.03	N	259630	500	61 억	371476	N	N	17	N	N
11	20231129	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	-40	5	-0.31	911042820	72018	90.88	12700	12850	12550	16560	8920	12740	12650.21	3.02	0	10423	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1560	-10.24	2.70	12	0.59	-1240.00	4709.00	20000	20230906	-36.50	9300	20230103	36.56	20000	-36.50	20230906	9300	36.56	20230103	20000	-36.50	20230906	9300	36.56	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
12	20231129	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12690	-50	5	-0.39	735659690	58125	73.35	12700	12850	12550	16560	8920	12740	12656.51	3.02	0	6474	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1559	-10.23	2.69	12	0.47	-1240.00	4709.00	20000	20230906	-36.55	9300	20230103	36.45	20000	-36.55	20230906	9300	36.45	20230103	20000	-36.55	20230906	9300	36.45	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
13	20231129	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	-130	5	-1.02	616791960	48730	61.49	12700	12850	12550	16560	8920	12740	12657.34	3.02	0	3828	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1549	-10.17	2.68	12	0.40	-1240.00	4709.00	20000	20230906	-36.95	9300	20230103	35.59	20000	-36.95	20230906	9300	35.59	20230103	20000	-36.95	20230906	9300	35.59	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
14	20231129	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12640	-100	5	-0.78	523060070	41302	52.12	12700	12850	12550	16560	8920	12740	12664.28	3.02	0	2503	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1552	-10.19	2.68	12	0.34	-1240.00	4709.00	20000	20230906	-36.80	9300	20230103	35.91	20000	-36.80	20230906	9300	35.91	20230103	20000	-36.80	20230906	9300	35.91	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
15	20231129	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	-130	5	-1.02	421462590	33258	41.97	12700	12850	12550	16560	8920	12740	12672.52	3.02	0	271	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1549	-10.17	2.68	12	0.27	-1240.00	4709.00	20000	20230906	-36.95	9300	20230103	35.59	20000	-36.95	20230906	9300	35.59	20230103	20000	-36.95	20230906	9300	35.59	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
16	20231129	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	-140	5	-1.10	317946320	25045	31.60	12700	12850	12550	16560	8920	12740	12695.00	3.02	0	-2054	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1548	-10.16	2.68	12	0.20	-1240.00	4709.00	20000	20230906	-37.00	9300	20230103	35.48	20000	-37.00	20230906	9300	35.48	20230103	20000	-37.00	20230906	9300	35.48	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
17	20231129	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	60	2	0.47	71204650	5576	7.04	12700	12850	12700	16560	8920	12740	12769.84	3.02	0	2194	13080	12910	12770	12600	12460	12840	12530	61	3820	500	8910	10	1	12282402	1572	-10.32	2.72	12	0.05	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	1.03	N	259630	500	61 억	371476	N	N	1	N	N
18	20231128	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	-60	5	-0.47	1007737140	79062	93.28	12800	12940	12630	16640	8960	12800	12746.16	3.00	-120	2788	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1565	-10.27	2.71	12	0.64	-1240.00	4709.00	20000	20230906	-36.30	9300	20230103	36.99	20000	-36.30	20230906	9300	36.99	20230103	20000	-36.30	20230906	9300	36.99	20230103	1.06	N	259630	500	61 억	369018	N	N	1	N	N
19	20231128	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12720	-80	5	-0.62	968320050	75965	89.63	12800	12940	12630	16640	8960	12800	12746.92	3.00	-120	2550	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1562	-10.26	2.70	12	0.62	-1240.00	4709.00	20000	20230906	-36.40	9300	20230103	36.77	20000	-36.40	20230906	9300	36.77	20230103	20000	-36.40	20230906	9300	36.77	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
20	20231128	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-30	5	-0.23	846851330	66435	78.38	12800	12940	12630	16640	8960	12800	12747.06	3.00	-120	2654	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1568	-10.30	2.71	12	0.54	-1240.00	4709.00	20000	20230906	-36.15	9300	20230103	37.31	20000	-36.15	20230906	9300	37.31	20230103	20000	-36.15	20230906	9300	37.31	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
21	20231128	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12730	-70	5	-0.55	773158640	60654	71.56	12800	12940	12630	16640	8960	12800	12747.03	3.00	-120	2866	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1564	-10.27	2.70	12	0.49	-1240.00	4709.00	20000	20230906	-36.35	9300	20230103	36.88	20000	-36.35	20230906	9300	36.88	20230103	20000	-36.35	20230906	9300	36.88	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
22	20231128	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12720	-80	5	-0.62	665183790	52168	61.55	12800	12940	12630	16640	8960	12800	12750.80	3.00	-120	2560	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1562	-10.26	2.70	12	0.42	-1240.00	4709.00	20000	20230906	-36.40	9300	20230103	36.77	20000	-36.40	20230906	9300	36.77	20230103	20000	-36.40	20230906	9300	36.77	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
23	20231128	111103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12780	-20	5	-0.16	584368070	45826	54.07	12800	12940	12630	16640	8960	12800	12751.88	3.00	-120	2147	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1570	-10.31	2.71	12	0.37	-1240.00	4709.00	20000	20230906	-36.10	9300	20230103	37.42	20000	-36.10	20230906	9300	37.42	20230103	20000	-36.10	20230906	9300	37.42	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
24	20231128	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	-100	5	-0.78	424297730	33246	39.23	12800	12940	12630	16640	8960	12800	12762.36	3.00	-120	563	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1560	-10.24	2.70	12	0.27	-1240.00	4709.00	20000	20230906	-36.50	9300	20230103	36.56	20000	-36.50	20230906	9300	36.56	20230103	20000	-36.50	20230906	9300	36.56	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
25	20231128	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	0	3	0.00	114717890	8989	10.61	12800	12900	12670	16640	8960	12800	12762.01	3.00	-120	1825	13333	13066	12933	12666	12533	13000	12600	61	3840	500	8960	10	1	12282402	1572	-10.32	2.72	12	0.07	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	1.06	N	259630	500	61 억	369018	N	N	2	N	N
26	20231127	161052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	-200	5	-1.54	1081522790	83774	66.78	13060	13200	12800	16900	9100	13000	12910.02	3.07	0	-7778	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1572	-10.32	2.72	12	0.68	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	1.01	N	259630	500	61 억	376916	N	N	2	N	N
27	20231127	151104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	-180	5	-1.38	982390710	76033	60.61	13060	13200	12820	16900	9100	13000	12920.58	3.07	0	-8815	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1575	-10.34	2.72	12	0.62	-1240.00	4709.00	20000	20230906	-35.90	9300	20230103	37.85	20000	-35.90	20230906	9300	37.85	20230103	20000	-35.90	20230906	9300	37.85	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
28	20231127	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	-140	5	-1.08	791745710	61195	48.78	13060	13200	12850	16900	9100	13000	12938.08	3.07	0	-8544	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1580	-10.37	2.73	12	0.50	-1240.00	4709.00	20000	20230906	-35.70	9300	20230103	38.28	20000	-35.70	20230906	9300	38.28	20230103	20000	-35.70	20230906	9300	38.28	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
29	20231127	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12880	-120	5	-0.92	687373150	53088	42.32	13060	13200	12860	16900	9100	13000	12947.81	3.07	0	-6541	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1582	-10.39	2.74	12	0.43	-1240.00	4709.00	20000	20230906	-35.60	9300	20230103	38.49	20000	-35.60	20230906	9300	38.49	20230103	20000	-35.60	20230906	9300	38.49	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
30	20231127	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12910	-90	5	-0.69	620954400	47940	38.22	13060	13200	12860	16900	9100	13000	12952.74	3.07	0	-6274	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1586	-10.41	2.74	12	0.39	-1240.00	4709.00	20000	20230906	-35.45	9300	20230103	38.82	20000	-35.45	20230906	9300	38.82	20230103	20000	-35.45	20230906	9300	38.82	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
31	20231127	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12930	-70	5	-0.54	530076930	40907	32.61	13060	13200	12860	16900	9100	13000	12958.10	3.07	0	-7298	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1588	-10.43	2.75	12	0.33	-1240.00	4709.00	20000	20230906	-35.35	9300	20230103	39.03	20000	-35.35	20230906	9300	39.03	20230103	20000	-35.35	20230906	9300	39.03	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
32	20231127	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	-140	5	-1.08	392456800	30247	24.11	13060	13200	12860	16900	9100	13000	12975.07	3.07	0	-9345	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1580	-10.37	2.73	12	0.25	-1240.00	4709.00	20000	20230906	-35.70	9300	20230103	38.28	20000	-35.70	20230906	9300	38.28	20230103	20000	-35.70	20230906	9300	38.28	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
33	20231127	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12940	-60	5	-0.46	139537890	10693	8.52	13060	13200	12940	16900	9100	13000	13049.46	3.07	0	-6830	13600	13300	13050	12750	12500	13450	12900	61	3900	500	9100	10	1	12282402	1589	-10.44	2.75	12	0.09	-1240.00	4709.00	20000	20230906	-35.30	9300	20230103	39.14	20000	-35.30	20230906	9300	39.14	20230103	20000	-35.30	20230906	9300	39.14	20230103	1.01	N	259630	500	61 억	376916	N	N	0	N	N
34	20231124	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	180	2	1.40	1629806570	124610	84.67	12800	13350	12800	16660	8980	12820	13079.99	2.96	0	13685	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1597	-10.48	2.76	12	1.01	-1240.00	4709.00	20000	20230906	-35.00	9300	20230103	39.78	20000	-35.00	20230906	9300	39.78	20230103	20000	-35.00	20230906	9300	39.78	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
35	20231124	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	180	2	1.40	1531743980	117070	79.54	12800	13350	12800	16660	8980	12820	13084.69	2.96	0	13516	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1597	-10.48	2.76	12	0.95	-1240.00	4709.00	20000	20230906	-35.00	9300	20230103	39.78	20000	-35.00	20230906	9300	39.78	20230103	20000	-35.00	20230906	9300	39.78	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
36	20231124	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	140	2	1.09	1405722770	107365	72.95	12800	13350	12800	16660	8980	12820	13093.71	2.96	0	12777	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1592	-10.45	2.75	12	0.87	-1240.00	4709.00	20000	20230906	-35.20	9300	20230103	39.35	20000	-35.20	20230906	9300	39.35	20230103	20000	-35.20	20230906	9300	39.35	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
37	20231124	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12930	110	2	0.86	1330778600	101571	69.01	12800	13350	12800	16660	8980	12820	13102.80	2.96	0	11558	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1588	-10.43	2.75	12	0.83	-1240.00	4709.00	20000	20230906	-35.35	9300	20230103	39.03	20000	-35.35	20230906	9300	39.03	20230103	20000	-35.35	20230906	9300	39.03	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
38	20231124	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	250	2	1.95	1175018000	89584	60.87	12800	13350	12800	16660	8980	12820	13117.39	2.96	0	11609	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1605	-10.54	2.78	12	0.73	-1240.00	4709.00	20000	20230906	-34.65	9300	20230103	40.54	20000	-34.65	20230906	9300	40.54	20230103	20000	-34.65	20230906	9300	40.54	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
39	20231124	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13010	190	2	1.48	1115871310	85046	57.78	12800	13350	12800	16660	8980	12820	13121.88	2.96	0	11841	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1598	-10.49	2.76	12	0.69	-1240.00	4709.00	20000	20230906	-34.95	9300	20230103	39.89	20000	-34.95	20230906	9300	39.89	20230103	20000	-34.95	20230906	9300	39.89	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
40	20231124	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13190	370	2	2.89	848642990	64666	43.94	12800	13350	12800	16660	8980	12820	13124.91	2.96	0	11087	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1620	-10.64	2.80	12	0.53	-1240.00	4709.00	20000	20230906	-34.05	9300	20230103	41.83	20000	-34.05	20230906	9300	41.83	20230103	20000	-34.05	20230906	9300	41.83	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
41	20231124	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13040	220	2	1.72	216313950	16744	11.38	12800	13040	12800	16660	8980	12820	12920.72	2.96	0	7854	13293	13056	12853	12616	12413	12955	12515	61	3840	500	8970	10	1	12282402	1602	-10.52	2.77	12	0.14	-1240.00	4709.00	20000	20230906	-34.80	9300	20230103	40.22	20000	-34.80	20230906	9300	40.22	20230103	20000	-34.80	20230906	9300	40.22	20230103	0.98	N	259630	500	61 억	363939	N	N	2	N	N
42	20231123	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	0	3	0.00	1894079810	146658	109.56	13000	13090	12650	16660	8980	12820	12914.98	3.12	0	-18571	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1575	-10.34	2.72	12	1.19	-1240.00	4709.00	20000	20230906	-35.90	9300	20230103	37.85	20000	-35.90	20230906	9300	37.85	20230103	20000	-35.90	20230906	9300	37.85	20230103	0.98	N	259630	500	61 억	383161	N	N	2	N	N
43	20231123	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12830	10	2	0.08	1779220980	137704	102.87	13000	13090	12650	16660	8980	12820	12920.66	3.12	0	-18337	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1576	-10.35	2.72	12	1.12	-1240.00	4709.00	20000	20230906	-35.85	9300	20230103	37.96	20000	-35.85	20230906	9300	37.96	20230103	20000	-35.85	20230906	9300	37.96	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
44	20231123	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	30	2	0.23	1518822910	117414	87.71	13000	13090	12650	16660	8980	12820	12935.67	3.12	0	-15710	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1578	-10.36	2.73	12	0.96	-1240.00	4709.00	20000	20230906	-35.75	9300	20230103	38.17	20000	-35.75	20230906	9300	38.17	20230103	20000	-35.75	20230906	9300	38.17	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
45	20231123	131107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12980	160	2	1.25	1281802560	99091	74.02	13000	13090	12650	16660	8980	12820	12935.67	3.12	0	-8672	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1594	-10.47	2.76	12	0.81	-1240.00	4709.00	20000	20230906	-35.10	9300	20230103	39.57	20000	-35.10	20230906	9300	39.57	20230103	20000	-35.10	20230906	9300	39.57	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
46	20231123	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	140	2	1.09	1187107300	91792	68.57	13000	13090	12650	16660	8980	12820	12932.64	3.12	0	-5100	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1592	-10.45	2.75	12	0.75	-1240.00	4709.00	20000	20230906	-35.20	9300	20230103	39.35	20000	-35.20	20230906	9300	39.35	20230103	20000	-35.20	20230906	9300	39.35	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
47	20231123	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13030	210	2	1.64	909288200	70455	52.63	13000	13050	12650	16660	8980	12820	12906.00	3.12	0	564	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1600	-10.51	2.77	12	0.57	-1240.00	4709.00	20000	20230906	-34.85	9300	20230103	40.11	20000	-34.85	20230906	9300	40.11	20230103	20000	-34.85	20230906	9300	40.11	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
48	20231123	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12950	130	2	1.01	561429320	43678	32.63	13000	13000	12650	16660	8980	12820	12853.86	3.12	0	-5480	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1591	-10.44	2.75	12	0.36	-1240.00	4709.00	20000	20230906	-35.25	9300	20230103	39.25	20000	-35.25	20230906	9300	39.25	20230103	20000	-35.25	20230906	9300	39.25	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
49	20231123	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	-50	5	-0.39	235544700	18383	13.73	13000	13000	12650	16660	8980	12820	12813.16	3.12	0	-10563	13180	13000	12790	12610	12400	13090	12700	61	3840	500	8970	10	1	12282402	1568	-10.30	2.71	12	0.15	-1240.00	4709.00	20000	20230906	-36.15	9300	20230103	37.31	20000	-36.15	20230906	9300	37.31	20230103	20000	-36.15	20230906	9300	37.31	20230103	0.98	N	259630	500	61 억	383161	N	N	3	N	N
50	20231122	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	150	2	1.18	1712634220	133214	111.24	12670	12970	12580	16470	8870	12670	12856.34	3.18	0	-6889	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1575	-10.34	2.72	12	1.08	-1240.00	4709.00	20000	20230906	-35.90	9300	20230103	37.85	20000	-35.90	20230906	9300	37.85	20230103	20000	-35.90	20230906	9300	37.85	20230103	1.01	N	259630	500	61 억	390045	N	N	3	N	N
51	20231122	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	150	2	1.18	1684749840	131039	109.42	12670	12970	12580	16470	8870	12670	12856.93	3.18	0	-6828	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1575	-10.34	2.72	12	1.07	-1240.00	4709.00	20000	20230906	-35.90	9300	20230103	37.85	20000	-35.90	20230906	9300	37.85	20230103	20000	-35.90	20230906	9300	37.85	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
52	20231122	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	250	2	1.97	1522453500	118407	98.87	12670	12970	12580	16470	8870	12670	12857.88	3.18	0	-62	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1587	-10.42	2.74	12	0.96	-1240.00	4709.00	20000	20230906	-35.40	9300	20230103	38.92	20000	-35.40	20230906	9300	38.92	20230103	20000	-35.40	20230906	9300	38.92	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
53	20231122	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12890	220	2	1.74	1327987480	103347	86.30	12670	12970	12580	16470	8870	12670	12849.88	3.18	0	353	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1583	-10.40	2.74	12	0.84	-1240.00	4709.00	20000	20230906	-35.55	9300	20230103	38.60	20000	-35.55	20230906	9300	38.60	20230103	20000	-35.55	20230906	9300	38.60	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
54	20231122	121102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	230	2	1.82	1232434360	95928	80.10	12670	12970	12580	16470	8870	12670	12847.59	3.18	0	2419	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1584	-10.40	2.74	12	0.78	-1240.00	4709.00	20000	20230906	-35.50	9300	20230103	38.71	20000	-35.50	20230906	9300	38.71	20230103	20000	-35.50	20230906	9300	38.71	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
55	20231122	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12890	220	2	1.74	1159643180	90272	75.38	12670	12970	12580	16470	8870	12670	12846.20	3.18	0	4818	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1583	-10.40	2.74	12	0.73	-1240.00	4709.00	20000	20230906	-35.55	9300	20230103	38.60	20000	-35.55	20230906	9300	38.60	20230103	20000	-35.55	20230906	9300	38.60	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
56	20231122	101113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12900	230	2	1.82	814912110	63595	53.10	12670	12940	12580	16470	8870	12670	12814.20	3.18	0	5368	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1584	-10.40	2.74	12	0.52	-1240.00	4709.00	20000	20230906	-35.50	9300	20230103	38.71	20000	-35.50	20230906	9300	38.71	20230103	20000	-35.50	20230906	9300	38.71	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
57	20231122	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	100	2	0.79	190302260	14938	12.47	12670	12810	12580	16470	8870	12670	12739.71	3.18	0	309	13143	12906	12663	12426	12183	12785	12305	61	3800	500	8860	10	1	12282402	1568	-10.30	2.71	12	0.12	-1240.00	4709.00	20000	20230906	-36.15	9300	20230103	37.31	20000	-36.15	20230906	9300	37.31	20230103	20000	-36.15	20230906	9300	37.31	20230103	1.01	N	259630	500	61 억	390045	N	N	29	N	N
58	20231121	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12670	60	2	0.48	1511230880	119094	57.61	12750	12900	12420	16390	8830	12610	12689.40	3.38	-120	-25473	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1556	-10.22	2.69	12	0.97	-1240.00	4709.00	20000	20230906	-36.65	9300	20230103	36.24	20000	-36.65	20230906	9300	36.24	20230103	20000	-36.65	20230906	9300	36.24	20230103	1.01	N	259630	500	61 억	415508	N	N	29	N	N
59	20231121	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	90	2	0.71	1438807080	113375	54.84	12750	12900	12420	16390	8830	12610	12690.69	3.38	-120	-24914	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1560	-10.24	2.70	12	0.92	-1240.00	4709.00	20000	20230906	-36.50	9300	20230103	36.56	20000	-36.50	20230906	9300	36.56	20230103	20000	-36.50	20230906	9300	36.56	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
60	20231121	141012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12640	30	2	0.24	1276267740	100544	48.64	12750	12900	12420	16390	8830	12610	12693.62	3.38	-120	-22337	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1552	-10.19	2.68	12	0.82	-1240.00	4709.00	20000	20230906	-36.80	9300	20230103	35.91	20000	-36.80	20230906	9300	35.91	20230103	20000	-36.80	20230906	9300	35.91	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
61	20231121	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12660	50	2	0.40	1156810590	91098	44.07	12750	12900	12420	16390	8830	12610	12698.53	3.38	-120	-23036	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1555	-10.21	2.69	12	0.74	-1240.00	4709.00	20000	20230906	-36.70	9300	20230103	36.13	20000	-36.70	20230906	9300	36.13	20230103	20000	-36.70	20230906	9300	36.13	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
62	20231121	121005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12650	40	2	0.32	1074602310	84609	40.93	12750	12900	12420	16390	8830	12610	12700.80	3.38	-120	-23465	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1554	-10.20	2.69	12	0.69	-1240.00	4709.00	20000	20230906	-36.75	9300	20230103	36.02	20000	-36.75	20230906	9300	36.02	20230103	20000	-36.75	20230906	9300	36.02	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
63	20231121	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12720	110	2	0.87	961869550	75717	36.63	12750	12900	12420	16390	8830	12610	12703.48	3.38	-120	-22155	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1562	-10.26	2.70	12	0.62	-1240.00	4709.00	20000	20230906	-36.40	9300	20230103	36.77	20000	-36.40	20230906	9300	36.77	20230103	20000	-36.40	20230906	9300	36.77	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
64	20231121	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	240	2	1.90	705038140	55603	26.90	12750	12900	12420	16390	8830	12610	12679.86	3.38	-120	-14714	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1578	-10.36	2.73	12	0.45	-1240.00	4709.00	20000	20230906	-35.75	9300	20230103	38.17	20000	-35.75	20230906	9300	38.17	20230103	20000	-35.75	20230906	9300	38.17	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
65	20231121	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12650	40	2	0.32	198048150	15772	7.63	12750	12760	12420	16390	8830	12610	12556.95	3.38	-120	-8010	13370	12990	12500	12120	11630	13180	12310	61	3780	500	8820	10	1	12282402	1554	-10.20	2.69	12	0.13	-1240.00	4709.00	20000	20230906	-36.75	9300	20230103	36.02	20000	-36.75	20230906	9300	36.02	20230103	20000	-36.75	20230906	9300	36.02	20230103	1.01	N	259630	500	61 억	415508	N	N	0	N	N
66	20231120	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	680	2	5.70	2591937020	205969	254.53	12010	12880	12010	15500	8360	11930	12583.97	3.40	-120	910	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1549	-10.17	2.68	12	1.68	-1240.00	4709.00	20000	20230906	-36.95	9300	20230103	35.59	20000	-36.95	20230906	9300	35.59	20230103	20000	-36.95	20230906	9300	35.59	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
67	20231120	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	600	2	5.03	2515265950	199878	247.01	12010	12880	12010	15500	8360	11930	12584.01	3.40	-120	2876	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1539	-10.10	2.66	12	1.63	-1240.00	4709.00	20000	20230906	-37.35	9300	20230103	34.73	20000	-37.35	20230906	9300	34.73	20230103	20000	-37.35	20230906	9300	34.73	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
68	20231120	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12630	700	2	5.87	2329964880	185154	228.81	12010	12880	12010	15500	8360	11930	12583.93	3.40	-120	6094	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1551	-10.19	2.68	12	1.51	-1240.00	4709.00	20000	20230906	-36.85	9300	20230103	35.81	20000	-36.85	20230906	9300	35.81	20230103	20000	-36.85	20230906	9300	35.81	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
69	20231120	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	620	2	5.20	2226401260	176939	218.66	12010	12880	12010	15500	8360	11930	12582.87	3.40	-120	7763	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1541	-10.12	2.67	12	1.44	-1240.00	4709.00	20000	20230906	-37.25	9300	20230103	34.95	20000	-37.25	20230906	9300	34.95	20230103	20000	-37.25	20230906	9300	34.95	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
70	20231120	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12670	740	2	6.20	2069979570	164496	203.28	12010	12880	12010	15500	8360	11930	12583.77	3.40	-120	9040	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1556	-10.22	2.69	12	1.34	-1240.00	4709.00	20000	20230906	-36.65	9300	20230103	36.24	20000	-36.65	20230906	9300	36.24	20230103	20000	-36.65	20230906	9300	36.24	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
71	20231120	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	870	2	7.29	1868239140	148607	183.65	12010	12880	12010	15500	8360	11930	12571.68	3.40	-120	7836	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1572	-10.32	2.72	12	1.21	-1240.00	4709.00	20000	20230906	-36.00	9300	20230103	37.63	20000	-36.00	20230906	9300	37.63	20230103	20000	-36.00	20230906	9300	37.63	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
72	20231120	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12690	760	2	6.37	1184765690	94991	117.39	12010	12740	12010	15500	8360	11930	12472.40	3.40	-120	771	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1559	-10.23	2.69	12	0.77	-1240.00	4709.00	20000	20230906	-36.55	9300	20230103	36.45	20000	-36.55	20230906	9300	36.45	20230103	20000	-36.55	20230906	9300	36.45	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
73	20231120	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	290	2	2.43	278220220	22677	28.02	12010	12410	12010	15500	8360	11930	12268.83	3.40	-120	-5723	12176	12052	11826	11702	11476	12115	11765	61	3570	500	8350	10	1	12282402	1501	-9.85	2.60	12	0.18	-1240.00	4709.00	20000	20230906	-38.90	9300	20230103	31.40	20000	-38.90	20230906	9300	31.40	20230103	20000	-38.90	20230906	9300	31.40	20230103	0.98	N	259630	500	61 억	417728	N	N	25	N	N
74	20231117	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11930	90	2	0.76	953359230	80660	140.70	11840	11950	11600	15390	8290	11840	11819.48	3.61	120	-24617	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1465	-9.62	2.53	12	0.66	-1240.00	4709.00	20000	20230906	-40.35	9300	20230103	28.28	20000	-40.35	20230906	9300	28.28	20230103	20000	-40.35	20230906	9300	28.28	20230103	0.95	N	259630	500	61 억	442835	N	N	25	N	N
75	20231117	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11910	70	2	0.59	890603590	75397	131.52	11840	11950	11600	15390	8290	11840	11812.19	3.61	120	-22651	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1463	-9.60	2.53	12	0.61	-1240.00	4709.00	20000	20230906	-40.45	9300	20230103	28.06	20000	-40.45	20230906	9300	28.06	20230103	20000	-40.45	20230906	9300	28.06	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
76	20231117	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11800	-40	5	-0.34	700731590	59407	103.63	11840	11940	11600	15390	8290	11840	11795.44	3.61	120	-17723	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1449	-9.52	2.51	12	0.48	-1240.00	4709.00	20000	20230906	-41.00	9300	20230103	26.88	20000	-41.00	20230906	9300	26.88	20230103	20000	-41.00	20230906	9300	26.88	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
77	20231117	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-50	5	-0.42	610108410	51703	90.19	11840	11940	11600	15390	8290	11840	11800.25	3.61	120	-18005	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1448	-9.51	2.50	12	0.42	-1240.00	4709.00	20000	20230906	-41.05	9300	20230103	26.77	20000	-41.05	20230906	9300	26.77	20230103	20000	-41.05	20230906	9300	26.77	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
78	20231117	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	10	2	0.08	569250540	48244	84.15	11840	11940	11600	15390	8290	11840	11799.41	3.61	120	-17241	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1455	-9.56	2.52	12	0.39	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
79	20231117	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	-120	5	-1.01	540872020	45836	79.95	11840	11940	11600	15390	8290	11840	11800.16	3.61	120	-16592	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1439	-9.45	2.49	12	0.37	-1240.00	4709.00	20000	20230906	-41.40	9300	20230103	26.02	20000	-41.40	20230906	9300	26.02	20230103	20000	-41.40	20230906	9300	26.02	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
80	20231117	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	30	2	0.25	405287180	34345	59.91	11840	11940	11600	15390	8290	11840	11800.47	3.61	120	-12722	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1458	-9.57	2.52	12	0.28	-1240.00	4709.00	20000	20230906	-40.65	9300	20230103	27.63	20000	-40.65	20230906	9300	27.63	20230103	20000	-40.65	20230906	9300	27.63	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
81	20231117	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	-110	5	-0.93	138717290	11708	20.42	11840	11920	11730	15390	8290	11840	11848.08	3.61	120	-7414	12140	11990	11780	11630	11420	12065	11705	61	3550	500	8280	10	1	12282402	1441	-9.46	2.49	12	0.10	-1240.00	4709.00	20000	20230906	-41.35	9300	20230103	26.13	20000	-41.35	20230906	9300	26.13	20230103	20000	-41.35	20230906	9300	26.13	20230103	0.95	N	259630	500	61 억	442835	N	N	13	N	N
82	20231116	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	40	2	0.34	649860840	55136	67.50	11780	11930	11570	15310	8250	11780	11786.51	3.56	-120	3681	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1452	-9.53	2.51	12	0.45	-1240.00	4709.00	20000	20230906	-40.90	9300	20230103	27.10	20000	-40.90	20230906	9300	27.10	20230103	20000	-40.90	20230906	9300	27.10	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
83	20231116	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11860	80	2	0.68	623376070	52896	64.75	11780	11930	11570	15310	8250	11780	11784.94	3.56	-120	3997	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1457	-9.56	2.52	12	0.43	-1240.00	4709.00	20000	20230906	-40.70	9300	20230103	27.53	20000	-40.70	20230906	9300	27.53	20230103	20000	-40.70	20230906	9300	27.53	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
84	20231116	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-30	5	-0.25	564579350	47920	58.66	11780	11930	11570	15310	8250	11780	11781.71	3.56	-120	3656	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1443	-9.48	2.50	12	0.39	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
85	20231116	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	0	3	0.00	490578900	41619	50.95	11780	11930	11570	15310	8250	11780	11787.38	3.56	-120	3461	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1447	-9.50	2.50	12	0.34	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
86	20231116	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	100	2	0.85	390119910	33095	40.51	11780	11930	11570	15310	8250	11780	11787.88	3.56	-120	3445	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1459	-9.58	2.52	12	0.27	-1240.00	4709.00	20000	20230906	-40.60	9300	20230103	27.74	20000	-40.60	20230906	9300	27.74	20230103	20000	-40.60	20230906	9300	27.74	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
87	20231116	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11700	-80	5	-0.68	278009230	23617	28.91	11780	11860	11570	15310	8250	11780	11771.57	3.56	-120	1626	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1437	-9.44	2.48	12	0.19	-1240.00	4709.00	20000	20230906	-41.50	9300	20230103	25.81	20000	-41.50	20230906	9300	25.81	20230103	20000	-41.50	20230906	9300	25.81	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
88	20231116	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-20	5	-0.17	54542110	4643	5.68	11780	11840	11570	15310	8250	11780	11747.17	3.56	-120	261	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1444	-9.48	2.50	12	0.04	-1240.00	4709.00	20000	20230906	-41.20	9300	20230103	26.45	20000	-41.20	20230906	9300	26.45	20230103	20000	-41.20	20230906	9300	26.45	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
89	20231116	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	0	3	0.00	0	0	0.00	0	0	0	15310	8250	11780	0.00	3.56	-120	0	12060	11920	11780	11640	11500	11850	11570	61	3530	500	8240	10	1	12282402	1447	-9.50	2.50	12	0.00	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	0.95	N	259630	500	61 억	437623	N	N	27	N	N
90	20231115	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	290	2	2.52	947570680	80334	134.50	11810	11920	11640	14930	8050	11490	11795.40	3.55	-120	1826	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1447	-9.50	2.50	12	0.65	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	0.97	N	259630	500	61 억	435879	N	N	27	N	N
91	20231115	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	250	2	2.18	933496270	79137	132.49	11810	11920	11640	14930	8050	11490	11795.95	3.55	-120	1758	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1442	-9.47	2.49	12	0.64	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
92	20231115	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	280	2	2.44	765569160	64805	108.50	11810	11920	11710	14930	8050	11490	11813.43	3.55	-120	3658	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1446	-9.49	2.50	12	0.53	-1240.00	4709.00	20000	20230906	-41.15	9300	20230103	26.56	20000	-41.15	20230906	9300	26.56	20230103	20000	-41.15	20230906	9300	26.56	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
93	20231115	131035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	300	2	2.61	702442190	59451	99.53	11810	11920	11710	14930	8050	11490	11815.48	3.55	-120	4029	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1448	-9.51	2.50	12	0.48	-1240.00	4709.00	20000	20230906	-41.05	9300	20230103	26.77	20000	-41.05	20230906	9300	26.77	20230103	20000	-41.05	20230906	9300	26.77	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
94	20231115	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	250	2	2.18	650493230	55033	92.14	11810	11920	11710	14930	8050	11490	11820.06	3.55	-120	3593	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1442	-9.47	2.49	12	0.45	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
95	20231115	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	260	2	2.26	596750890	50454	84.47	11810	11920	11740	14930	8050	11490	11827.62	3.55	-120	5075	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1443	-9.48	2.50	12	0.41	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
96	20231115	101039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	320	2	2.79	470904070	39785	66.61	11810	11920	11740	14930	8050	11490	11836.22	3.55	-120	9182	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1451	-9.52	2.51	12	0.32	-1240.00	4709.00	20000	20230906	-40.95	9300	20230103	26.99	20000	-40.95	20230906	9300	26.99	20230103	20000	-40.95	20230906	9300	26.99	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
97	20231115	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	330	2	2.87	178398820	15058	25.21	11810	11920	11760	14930	8050	11490	11847.44	3.55	-120	2010	11843	11666	11413	11236	10983	11755	11325	61	3440	500	8040	10	1	12282402	1452	-9.53	2.51	12	0.12	-1240.00	4709.00	20000	20230906	-40.90	9300	20230103	27.10	20000	-40.90	20230906	9300	27.10	20230103	20000	-40.90	20230906	9300	27.10	20230103	0.97	N	259630	500	61 억	435879	N	N	0	N	N
98	20231114	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	340	2	3.05	674088660	58831	78.28	11220	11590	11160	14490	7810	11150	11458.29	3.49	0	6533	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1411	-9.27	2.44	12	0.48	-1240.00	4709.00	20000	20230906	-42.55	9300	20230103	23.55	20000	-42.55	20230906	9300	23.55	20230103	20000	-42.55	20230906	9300	23.55	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
99	20231114	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	290	2	2.60	621556460	54263	72.21	11220	11590	11160	14490	7810	11150	11455.00	3.49	0	7292	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1405	-9.23	2.43	12	0.44	-1240.00	4709.00	20000	20230906	-42.80	9300	20230103	23.01	20000	-42.80	20230906	9300	23.01	20230103	20000	-42.80	20230906	9300	23.01	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
100	20231114	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	330	2	2.96	515882950	45038	59.93	11220	11590	11160	14490	7810	11150	11454.98	3.49	0	8443	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1410	-9.26	2.44	12	0.37	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
101	20231114	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11550	400	2	3.59	496391730	43344	57.68	11220	11590	11160	14490	7810	11150	11452.98	3.49	0	8441	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1419	-9.31	2.45	12	0.35	-1240.00	4709.00	20000	20230906	-42.25	9300	20230103	24.19	20000	-42.25	20230906	9300	24.19	20230103	20000	-42.25	20230906	9300	24.19	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
102	20231114	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	350	2	3.14	461276160	40301	53.63	11220	11590	11160	14490	7810	11150	11446.41	3.49	0	7033	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1412	-9.27	2.44	12	0.33	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
103	20231114	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	330	2	2.96	405893740	35466	47.19	11220	11590	11160	14490	7810	11150	11445.30	3.49	0	6673	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1410	-9.26	2.44	12	0.29	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
104	20231114	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11490	340	2	3.05	322289740	28207	37.53	11220	11540	11160	14490	7810	11150	11426.72	3.49	0	6752	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1411	-9.27	2.44	12	0.23	-1240.00	4709.00	20000	20230906	-42.55	9300	20230103	23.55	20000	-42.55	20230906	9300	23.55	20230103	20000	-42.55	20230906	9300	23.55	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
105	20231114	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11370	220	2	1.97	40050490	3554	4.73	11220	11380	11160	14490	7810	11150	11272.08	3.49	0	1280	11556	11352	11186	10982	10816	11270	10900	61	3340	500	7800	10	1	12282402	1397	-9.17	2.41	12	0.03	-1240.00	4709.00	20000	20230906	-43.15	9300	20230103	22.26	20000	-43.15	20230906	9300	22.26	20230103	20000	-43.15	20230906	9300	22.26	20230103	0.96	N	259630	500	61 억	429115	N	N	0	N	N
106	20231113	161002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	60	2	0.54	837676060	74988	100.05	11220	11390	11020	14410	7770	11090	11170.80	3.58	-120	-10395	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1369	-8.99	2.37	12	0.61	-1240.00	4709.00	20000	20230906	-44.25	9300	20230103	19.89	20000	-44.25	20230906	9300	19.89	20230103	20000	-44.25	20230906	9300	19.89	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
107	20231113	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11110	20	2	0.18	759846700	67978	90.70	11220	11390	11020	14410	7770	11090	11177.83	3.58	-120	-11348	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1365	-8.96	2.36	12	0.55	-1240.00	4709.00	20000	20230906	-44.45	9300	20230103	19.46	20000	-44.45	20230906	9300	19.46	20230103	20000	-44.45	20230906	9300	19.46	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
108	20231113	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	60	2	0.54	688815070	61603	82.19	11220	11390	11020	14410	7770	11090	11181.52	3.58	-120	-13226	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1369	-8.99	2.37	12	0.50	-1240.00	4709.00	20000	20230906	-44.25	9300	20230103	19.89	20000	-44.25	20230906	9300	19.89	20230103	20000	-44.25	20230906	9300	19.89	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
109	20231113	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11170	80	2	0.72	647458290	57891	77.24	11220	11390	11020	14410	7770	11090	11184.09	3.58	-120	-12090	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1372	-9.01	2.37	12	0.47	-1240.00	4709.00	20000	20230906	-44.15	9300	20230103	20.11	20000	-44.15	20230906	9300	20.11	20230103	20000	-44.15	20230906	9300	20.11	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
110	20231113	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-50	5	-0.45	598930500	53542	71.44	11220	11390	11020	14410	7770	11090	11186.18	3.58	-120	-12330	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1356	-8.90	2.34	12	0.44	-1240.00	4709.00	20000	20230906	-44.80	9300	20230103	18.71	20000	-44.80	20230906	9300	18.71	20230103	20000	-44.80	20230906	9300	18.71	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
111	20231113	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	50	2	0.45	505082920	45072	60.14	11220	11390	11100	14410	7770	11090	11206.14	3.58	-120	-9376	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1368	-8.98	2.37	12	0.37	-1240.00	4709.00	20000	20230906	-44.30	9300	20230103	19.78	20000	-44.30	20230906	9300	19.78	20230103	20000	-44.30	20230906	9300	19.78	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
112	20231113	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	110	2	0.99	274374700	24403	32.56	11220	11390	11160	14410	7770	11090	11243.48	3.58	-120	-2299	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1376	-9.03	2.38	12	0.20	-1240.00	4709.00	20000	20230906	-44.00	9300	20230103	20.43	20000	-44.00	20230906	9300	20.43	20230103	20000	-44.00	20230906	9300	20.43	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
113	20231113	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11210	120	2	1.08	93521500	8284	11.05	11220	11390	11210	14410	7770	11090	11289.41	3.58	-120	-1060	11496	11292	11156	10952	10816	11225	10885	61	3320	500	7760	10	1	12282402	1377	-9.04	2.38	12	0.07	-1240.00	4709.00	20000	20230906	-43.95	9300	20230103	20.54	20000	-43.95	20230906	9300	20.54	20230103	20000	-43.95	20230906	9300	20.54	20230103	0.98	N	259630	500	61 억	439701	N	N	12	N	N
114	20231110	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-380	5	-3.31	831009060	74750	121.71	11330	11360	11020	14910	8030	11470	11117.24	3.60	-120	7604	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1362	-8.94	2.36	12	0.61	-1240.00	4709.00	20000	20230906	-44.55	9300	20230103	19.25	20000	-44.55	20230906	9300	19.25	20230103	20000	-44.55	20230906	9300	19.25	20230103	0.97	N	259630	500	61 억	441850	N	N	12	N	N
115	20231110	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-430	5	-3.75	768648960	69113	112.53	11330	11360	11020	14910	8030	11470	11121.63	3.60	-120	5990	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1356	-8.90	2.34	12	0.56	-1240.00	4709.00	20000	20230906	-44.80	9300	20230103	18.71	20000	-44.80	20230906	9300	18.71	20230103	20000	-44.80	20230906	9300	18.71	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
116	20231110	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	-340	5	-2.96	591772800	53119	86.49	11330	11360	11060	14910	8030	11470	11140.51	3.60	-120	3645	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1367	-8.98	2.36	12	0.43	-1240.00	4709.00	20000	20230906	-44.35	9300	20230103	19.68	20000	-44.35	20230906	9300	19.68	20230103	20000	-44.35	20230906	9300	19.68	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
117	20231110	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11090	-380	5	-3.31	433493970	38842	63.24	11330	11360	11070	14910	8030	11470	11160.44	3.60	-120	-3351	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1362	-8.94	2.36	12	0.32	-1240.00	4709.00	20000	20230906	-44.55	9300	20230103	19.25	20000	-44.55	20230906	9300	19.25	20230103	20000	-44.55	20230906	9300	19.25	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
118	20231110	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11140	-330	5	-2.88	351629930	31466	51.23	11330	11360	11090	14910	8030	11470	11174.92	3.60	-120	-105	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1368	-8.98	2.37	12	0.26	-1240.00	4709.00	20000	20230906	-44.30	9300	20230103	19.78	20000	-44.30	20230906	9300	19.78	20230103	20000	-44.30	20230906	9300	19.78	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
119	20231110	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11200	-270	5	-2.35	236320770	21106	34.36	11330	11360	11130	14910	8030	11470	11196.85	3.60	-120	3402	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1376	-9.03	2.38	12	0.17	-1240.00	4709.00	20000	20230906	-44.00	9300	20230103	20.43	20000	-44.00	20230906	9300	20.43	20230103	20000	-44.00	20230906	9300	20.43	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
120	20231110	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	-120	5	-1.05	211463110	18892	30.76	11330	11360	11130	14910	8030	11470	11193.26	3.60	-120	4309	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1394	-9.15	2.41	12	0.15	-1240.00	4709.00	20000	20230906	-43.25	9300	20230103	22.04	20000	-43.25	20230906	9300	22.04	20230103	20000	-43.25	20230906	9300	22.04	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
121	20231110	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	-280	5	-2.44	65472800	5849	9.52	11330	11330	11130	14910	8030	11470	11193.85	3.60	-120	3092	11983	11726	11543	11286	11103	11635	11195	61	3440	500	8020	10	1	12282402	1374	-9.02	2.38	12	0.05	-1240.00	4709.00	20000	20230906	-44.05	9300	20230103	20.32	20000	-44.05	20230906	9300	20.32	20230103	20000	-44.05	20230906	9300	20.32	20230103	0.97	N	259630	500	61 억	441850	N	N	0	N	N
122	20231109	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11470	-160	5	-1.38	699764970	60897	96.35	11800	11800	11360	15110	8150	11630	11490.96	3.66	240	-5814	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1409	-9.25	2.44	12	0.50	-1240.00	4709.00	20000	20230906	-42.65	9300	20230103	23.33	20000	-42.65	20230906	9300	23.33	20230103	20000	-42.65	20230906	9300	23.33	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
123	20231109	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	-190	5	-1.63	646661700	56263	89.02	11800	11800	11360	15110	8150	11630	11493.55	3.66	240	-4811	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1405	-9.23	2.43	12	0.46	-1240.00	4709.00	20000	20230906	-42.80	9300	20230103	23.01	20000	-42.80	20230906	9300	23.01	20230103	20000	-42.80	20230906	9300	23.01	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
124	20231109	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	-220	5	-1.89	578163340	50282	79.56	11800	11800	11360	15110	8150	11630	11498.42	3.66	240	-4986	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1401	-9.20	2.42	12	0.41	-1240.00	4709.00	20000	20230906	-42.95	9300	20230103	22.69	20000	-42.95	20230906	9300	22.69	20230103	20000	-42.95	20230906	9300	22.69	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
125	20231109	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	-250	5	-2.15	530334470	46081	72.91	11800	11800	11360	15110	8150	11630	11508.74	3.66	240	-5279	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1398	-9.18	2.42	12	0.38	-1240.00	4709.00	20000	20230906	-43.10	9300	20230103	22.37	20000	-43.10	20230906	9300	22.37	20230103	20000	-43.10	20230906	9300	22.37	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
126	20231109	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11410	-220	5	-1.89	451375060	39149	61.94	11800	11800	11410	15110	8150	11630	11529.67	3.66	240	-5390	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1401	-9.20	2.42	12	0.32	-1240.00	4709.00	20000	20230906	-42.95	9300	20230103	22.69	20000	-42.95	20230906	9300	22.69	20230103	20000	-42.95	20230906	9300	22.69	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
127	20231109	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	-130	5	-1.12	392268380	33991	53.78	11800	11800	11410	15110	8150	11630	11540.36	3.66	240	-3748	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1412	-9.27	2.44	12	0.28	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
128	20231109	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11430	-200	5	-1.72	255990940	22177	35.09	11800	11800	11420	15110	8150	11630	11543.08	3.66	240	-6699	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1404	-9.22	2.43	12	0.18	-1240.00	4709.00	20000	20230906	-42.85	9300	20230103	22.90	20000	-42.85	20230906	9300	22.90	20230103	20000	-42.85	20230906	9300	22.90	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
129	20231109	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11580	-50	5	-0.43	29163640	2509	3.97	11800	11800	11560	15110	8150	11630	11623.61	3.66	240	-1887	12323	11976	11793	11446	11263	11885	11355	61	3480	500	8140	10	1	12282402	1422	-9.34	2.46	12	0.02	-1240.00	4709.00	20000	20230906	-42.10	9300	20230103	24.52	20000	-42.10	20230906	9300	24.52	20230103	20000	-42.10	20230906	9300	24.52	20230103	0.95	N	259630	500	61 억	449252	N	N	0	N	N
130	20231108	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11630	-220	5	-1.86	741397510	63042	41.48	11720	12140	11610	15400	8300	11850	11760.10	3.78	-120	-14731	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1428	-9.38	2.47	12	0.51	-1240.00	4709.00	20000	20230906	-41.85	9300	20230103	25.05	20000	-41.85	20230906	9300	25.05	20230103	20000	-41.85	20230906	9300	25.05	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
131	20231108	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11630	-220	5	-1.86	676989940	57505	37.84	11720	12140	11620	15400	8300	11850	11772.44	3.78	-120	-16244	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1428	-9.38	2.47	12	0.47	-1240.00	4709.00	20000	20230906	-41.85	9300	20230103	25.05	20000	-41.85	20230906	9300	25.05	20230103	20000	-41.85	20230906	9300	25.05	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
132	20231108	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11750	-100	5	-0.84	468967270	39685	26.11	11720	12140	11650	15400	8300	11850	11817.08	3.78	-120	-6164	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1443	-9.48	2.50	12	0.32	-1240.00	4709.00	20000	20230906	-41.25	9300	20230103	26.34	20000	-41.25	20230906	9300	26.34	20230103	20000	-41.25	20230906	9300	26.34	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
133	20231108	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	-70	5	-0.59	431891320	36538	24.04	11720	12140	11650	15400	8300	11850	11820.17	3.78	-120	-5109	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1447	-9.50	2.50	12	0.30	-1240.00	4709.00	20000	20230906	-41.10	9300	20230103	26.67	20000	-41.10	20230906	9300	26.67	20230103	20000	-41.10	20230906	9300	26.67	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
134	20231108	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11760	-90	5	-0.76	363893690	30743	20.23	11720	12140	11650	15400	8300	11850	11836.55	3.78	-120	-4782	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1444	-9.48	2.50	12	0.25	-1240.00	4709.00	20000	20230906	-41.20	9300	20230103	26.45	20000	-41.20	20230906	9300	26.45	20230103	20000	-41.20	20230906	9300	26.45	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
135	20231108	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-80	5	-0.68	315751020	26648	17.53	11720	12140	11650	15400	8300	11850	11848.95	3.78	-120	-5166	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1446	-9.49	2.50	12	0.22	-1240.00	4709.00	20000	20230906	-41.15	9300	20230103	26.56	20000	-41.15	20230906	9300	26.56	20230103	20000	-41.15	20230906	9300	26.56	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
136	20231108	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11820	-30	5	-0.25	213101940	17940	11.80	11720	12140	11650	15400	8300	11850	11878.91	3.78	-120	-708	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1452	-9.53	2.51	12	0.15	-1240.00	4709.00	20000	20230906	-40.90	9300	20230103	27.10	20000	-40.90	20230906	9300	27.10	20230103	20000	-40.90	20230906	9300	27.10	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
137	20231108	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	0	3	0.00	50738270	4248	2.80	11720	12140	11650	15400	8300	11850	11948.68	3.78	-120	-218	12636	12242	11926	11532	11216	12085	11375	61	3550	500	8290	10	1	12282402	1455	-9.56	2.52	12	0.03	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	0.92	N	259630	500	61 억	464565	N	N	653	N	N
138	20231107	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	-440	5	-3.58	1819664030	151839	66.68	12290	12320	11610	15970	8610	12290	11984.17	4.11	0	-40395	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1455	-9.56	2.52	12	1.24	-1240.00	4709.00	20000	20230906	-40.75	9300	20230103	27.42	20000	-40.75	20230906	9300	27.42	20230103	20000	-40.75	20230906	9300	27.42	20230103	0.93	N	259630	500	61 억	504985	N	N	653	N	N
139	20231107	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11900	-390	5	-3.17	1790080450	149347	65.59	12290	12320	11610	15970	8610	12290	11986.05	4.11	0	-39653	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1462	-9.60	2.53	12	1.22	-1240.00	4709.00	20000	20230906	-40.50	9300	20230103	27.96	20000	-40.50	20230906	9300	27.96	20230103	20000	-40.50	20230906	9300	27.96	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
140	20231107	140935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11880	-410	5	-3.34	1677541490	139868	61.42	12290	12320	11610	15970	8610	12290	11993.75	4.11	0	-38755	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1459	-9.58	2.52	12	1.14	-1240.00	4709.00	20000	20230906	-40.60	9300	20230103	27.74	20000	-40.60	20230906	9300	27.74	20230103	20000	-40.60	20230906	9300	27.74	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
141	20231107	130935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	-550	5	-4.48	1593232420	132720	58.28	12290	12320	11610	15970	8610	12290	12004.46	4.11	0	-36316	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1442	-9.47	2.49	12	1.08	-1240.00	4709.00	20000	20230906	-41.30	9300	20230103	26.24	20000	-41.30	20230906	9300	26.24	20230103	20000	-41.30	20230906	9300	26.24	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
142	20231107	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11730	-560	5	-4.56	1375808310	114182	50.14	12290	12320	11700	15970	8610	12290	12049.26	4.11	0	-31440	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1441	-9.46	2.49	12	0.93	-1240.00	4709.00	20000	20230906	-41.35	9300	20230103	26.13	20000	-41.35	20230906	9300	26.13	20230103	20000	-41.35	20230906	9300	26.13	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
143	20231107	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-370	5	-3.01	1044830650	86283	37.89	12290	12320	11880	15970	8610	12290	12109.35	4.11	0	-15788	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1464	-9.61	2.53	12	0.70	-1240.00	4709.00	20000	20230906	-40.40	9300	20230103	28.17	20000	-40.40	20230906	9300	28.17	20230103	20000	-40.40	20230906	9300	28.17	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
144	20231107	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-290	5	-2.36	860783140	70948	31.16	12290	12320	11880	15970	8610	12290	12132.59	4.11	0	-13157	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1474	-9.68	2.55	12	0.58	-1240.00	4709.00	20000	20230906	-40.00	9300	20230103	29.03	20000	-40.00	20230906	9300	29.03	20230103	20000	-40.00	20230906	9300	29.03	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
145	20231107	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12170	-120	5	-0.98	174832340	14361	6.31	12290	12310	12040	15970	8610	12290	12174.11	4.11	0	-1691	12763	12526	12063	11826	11363	12645	11945	61	3680	500	8600	10	1	12282402	1495	-9.81	2.58	12	0.12	-1240.00	4709.00	20000	20230906	-39.15	9300	20230103	30.86	20000	-39.15	20230906	9300	30.86	20230103	20000	-39.15	20230906	9300	30.86	20230103	0.93	N	259630	500	61 억	504985	N	N	95	N	N
146	20231106	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12290	870	2	7.62	2736583260	226994	256.19	11730	12300	11600	14840	8000	11420	12055.41	3.92	-120	12983	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1510	-9.91	2.61	12	1.85	-1240.00	4709.00	20000	20230906	-38.55	9300	20230103	32.15	20000	-38.55	20230906	9300	32.15	20230103	20000	-38.55	20230906	9300	32.15	20230103	0.95	N	259630	500	61 억	481573	N	N	95	N	N
147	20231106	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12240	820	2	7.18	2551501560	211915	239.17	11730	12300	11600	14840	8000	11420	12040.21	3.92	-120	15970	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1503	-9.87	2.60	12	1.73	-1240.00	4709.00	20000	20230906	-38.80	9300	20230103	31.61	20000	-38.80	20230906	9300	31.61	20230103	20000	-38.80	20230906	9300	31.61	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
148	20231106	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12130	710	2	6.22	2190959070	182275	205.72	11730	12300	11600	14840	8000	11420	12020.07	3.92	-120	3612	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1490	-9.78	2.58	12	1.48	-1240.00	4709.00	20000	20230906	-39.35	9300	20230103	30.43	20000	-39.35	20230906	9300	30.43	20230103	20000	-39.35	20230906	9300	30.43	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
149	20231106	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	700	2	6.13	1932034690	161059	181.77	11730	12290	11600	14840	8000	11420	11995.82	3.92	-120	7077	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1489	-9.77	2.57	12	1.31	-1240.00	4709.00	20000	20230906	-39.40	9300	20230103	30.32	20000	-39.40	20230906	9300	30.32	20230103	20000	-39.40	20230906	9300	30.32	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
150	20231106	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12090	670	2	5.87	1736811710	144844	163.47	11730	12290	11600	14840	8000	11420	11990.91	3.92	-120	11588	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1485	-9.75	2.57	12	1.18	-1240.00	4709.00	20000	20230906	-39.55	9300	20230103	30.00	20000	-39.55	20230906	9300	30.00	20230103	20000	-39.55	20230906	9300	30.00	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
151	20231106	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12150	730	2	6.39	1328859220	111291	125.60	11730	12160	11600	14840	8000	11420	11940.40	3.92	-120	13786	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1492	-9.80	2.58	12	0.91	-1240.00	4709.00	20000	20230906	-39.25	9300	20230103	30.65	20000	-39.25	20230906	9300	30.65	20230103	20000	-39.25	20230906	9300	30.65	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
152	20231106	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12020	600	2	5.25	825058310	69517	78.46	11730	12050	11600	14840	8000	11420	11868.44	3.92	-120	7873	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1476	-9.69	2.55	12	0.57	-1240.00	4709.00	20000	20230906	-39.90	9300	20230103	29.25	20000	-39.90	20230906	9300	29.25	20230103	20000	-39.90	20230906	9300	29.25	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
153	20231106	090914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11970	550	2	4.82	172566660	14504	16.37	11730	12050	11700	14840	8000	11420	11897.87	3.92	-120	1658	11880	11650	11350	11120	10820	11765	11235	61	3420	500	7990	10	1	12282402	1470	-9.65	2.54	12	0.12	-1240.00	4709.00	20000	20230906	-40.15	9300	20230103	28.71	20000	-40.15	20230906	9300	28.71	20230103	20000	-40.15	20230906	9300	28.71	20230103	0.95	N	259630	500	61 억	481573	N	N	61	N	N
154	20231103	160903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11420	230	2	2.06	1005082680	88388	98.61	11300	11580	11050	14540	7840	11190	11371.20	3.96	-240	-5975	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1403	-9.21	2.43	12	0.72	-1240.00	4709.00	20000	20230906	-42.90	9300	20230103	22.80	20000	-42.90	20230906	9300	22.80	20230103	20000	-42.90	20230906	9300	22.80	20230103	0.99	N	259630	500	61 억	486788	N	N	61	N	N
155	20231103	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11440	250	2	2.23	980214620	86213	96.18	11300	11580	11050	14540	7840	11190	11369.68	3.96	-240	-5155	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1405	-9.23	2.43	12	0.70	-1240.00	4709.00	20000	20230906	-42.80	9300	20230103	23.01	20000	-42.80	20230906	9300	23.01	20230103	20000	-42.80	20230906	9300	23.01	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
156	20231103	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11380	190	2	1.70	794053600	69852	77.93	11300	11580	11050	14540	7840	11190	11367.66	3.96	-240	-4907	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1398	-9.18	2.42	12	0.57	-1240.00	4709.00	20000	20230906	-43.10	9300	20230103	22.37	20000	-43.10	20230906	9300	22.37	20230103	20000	-43.10	20230906	9300	22.37	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
157	20231103	130859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11350	160	2	1.43	697078010	61302	68.39	11300	11580	11050	14540	7840	11190	11371.21	3.96	-240	-4400	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1394	-9.15	2.41	12	0.50	-1240.00	4709.00	20000	20230906	-43.25	9300	20230103	22.04	20000	-43.25	20230906	9300	22.04	20230103	20000	-43.25	20230906	9300	22.04	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
158	20231103	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11480	290	2	2.59	585388560	51490	57.44	11300	11580	11050	14540	7840	11190	11368.98	3.96	-240	-574	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1410	-9.26	2.44	12	0.42	-1240.00	4709.00	20000	20230906	-42.60	9300	20230103	23.44	20000	-42.60	20230906	9300	23.44	20230103	20000	-42.60	20230906	9300	23.44	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
159	20231103	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	310	2	2.77	456235250	40272	44.93	11300	11500	11050	14540	7840	11190	11328.85	3.96	-240	1283	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1412	-9.27	2.44	12	0.33	-1240.00	4709.00	20000	20230906	-42.50	9300	20230103	23.66	20000	-42.50	20230906	9300	23.66	20230103	20000	-42.50	20230906	9300	23.66	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
160	20231103	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11300	110	2	0.98	258642040	22972	25.63	11300	11450	11050	14540	7840	11190	11259.01	3.96	-240	-5017	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1388	-9.11	2.40	12	0.19	-1240.00	4709.00	20000	20230906	-43.50	9300	20230103	21.51	20000	-43.50	20230906	9300	21.51	20230103	20000	-43.50	20230906	9300	21.51	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
161	20231103	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11310	120	2	1.07	68380650	6026	6.72	11300	11450	11270	14540	7840	11190	11347.60	3.96	-240	-518	11450	11320	11070	10940	10690	11385	11005	61	3350	500	7830	10	1	12282402	1389	-9.12	2.40	12	0.05	-1240.00	4709.00	20000	20230906	-43.45	9300	20230103	21.61	20000	-43.45	20230906	9300	21.61	20230103	20000	-43.45	20230906	9300	21.61	20230103	0.99	N	259630	500	61 억	486788	N	N	0	N	N
162	20231102	160853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11190	460	2	4.29	986474220	89093	126.82	10830	11200	10820	13940	7520	10730	11072.31	3.79	0	21440	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1374	-9.02	2.38	12	0.73	-1240.00	4709.00	20000	20230906	-44.05	9300	20230103	20.32	20000	-44.05	20230906	9300	20.32	20230103	20000	-44.05	20230906	9300	20.32	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
163	20231102	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	420	2	3.91	925487870	83629	119.05	10830	11200	10820	13940	7520	10730	11066.59	3.79	0	21050	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1369	-8.99	2.37	12	0.68	-1240.00	4709.00	20000	20230906	-44.25	9300	20230103	19.89	20000	-44.25	20230906	9300	19.89	20230103	20000	-44.25	20230906	9300	19.89	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
164	20231102	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	350	2	3.26	760470830	68741	97.85	10830	11200	10820	13940	7520	10730	11062.84	3.79	0	20859	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1361	-8.94	2.35	12	0.56	-1240.00	4709.00	20000	20230906	-44.60	9300	20230103	19.14	20000	-44.60	20230906	9300	19.14	20230103	20000	-44.60	20230906	9300	19.14	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
165	20231102	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11060	330	2	3.08	607278950	54949	78.22	10830	11200	10820	13940	7520	10730	11051.68	3.79	0	18116	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1358	-8.92	2.35	12	0.45	-1240.00	4709.00	20000	20230906	-44.70	9300	20230103	18.92	20000	-44.70	20230906	9300	18.92	20230103	20000	-44.70	20230906	9300	18.92	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
166	20231102	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11030	300	2	2.80	512472940	46378	66.02	10830	11200	10820	13940	7520	10730	11049.91	3.79	0	14894	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1355	-8.90	2.34	12	0.38	-1240.00	4709.00	20000	20230906	-44.85	9300	20230103	18.60	20000	-44.85	20230906	9300	18.60	20230103	20000	-44.85	20230906	9300	18.60	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
167	20231102	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11070	340	2	3.17	418803290	37904	53.96	10830	11200	10820	13940	7520	10730	11049.05	3.79	0	15381	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1360	-8.93	2.35	12	0.31	-1240.00	4709.00	20000	20230906	-44.65	9300	20230103	19.03	20000	-44.65	20230906	9300	19.03	20230103	20000	-44.65	20230906	9300	19.03	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
168	20231102	100849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	370	2	3.45	270596600	24555	34.95	10830	11160	10820	13940	7520	10730	11020.02	3.79	0	12333	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1363	-8.95	2.36	12	0.20	-1240.00	4709.00	20000	20230906	-44.50	9300	20230103	19.35	20000	-44.50	20230906	9300	19.35	20230103	20000	-44.50	20230906	9300	19.35	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
169	20231102	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10910	180	2	1.68	59574510	5463	7.78	10830	11010	10820	13940	7520	10730	10905.09	3.79	0	1505	11350	11040	10860	10550	10370	10950	10460	61	3210	500	7510	10	1	12282402	1340	-8.80	2.32	12	0.04	-1240.00	4709.00	20000	20230906	-45.45	9300	20230103	17.31	20000	-45.45	20230906	9300	17.31	20230103	20000	-45.45	20230906	9300	17.31	20230103	1.00	N	259630	500	61 억	465816	N	N	0	N	N
170	20231101	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	-140	5	-1.29	761060870	69699	64.33	10940	11170	10680	14130	7610	10870	10919.96	3.65	-120	17701	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1318	-8.65	2.28	12	0.57	-1240.00	4709.00	20000	20230906	-46.35	9300	20230103	15.38	20000	-46.35	20230906	9300	15.38	20230103	20000	-46.35	20230906	9300	15.38	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
171	20231101	150847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10810	-60	5	-0.55	659422260	60228	55.59	10940	11170	10680	14130	7610	10870	10949.86	3.65	-120	15940	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1328	-8.72	2.30	12	0.49	-1240.00	4709.00	20000	20230906	-45.95	9300	20230103	16.24	20000	-45.95	20230906	9300	16.24	20230103	20000	-45.95	20230906	9300	16.24	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
172	20231101	140839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11000	130	2	1.20	453599280	41144	37.98	10940	11170	10910	14130	7610	10870	11027.85	3.65	-120	10509	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1351	-8.87	2.34	12	0.33	-1240.00	4709.00	20000	20230906	-45.00	9300	20230103	18.28	20000	-45.00	20230906	9300	18.28	20230103	20000	-45.00	20230906	9300	18.28	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
173	20231101	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	80	2	0.74	392465840	35556	32.82	10940	11170	10910	14130	7610	10870	11041.97	3.65	-120	10816	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1345	-8.83	2.33	12	0.29	-1240.00	4709.00	20000	20230906	-45.25	9300	20230103	17.74	20000	-45.25	20230906	9300	17.74	20230103	20000	-45.25	20230906	9300	17.74	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
174	20231101	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10990	120	2	1.10	335093310	30334	28.00	10940	11170	10910	14130	7610	10870	11051.75	3.65	-120	9669	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1350	-8.86	2.33	12	0.25	-1240.00	4709.00	20000	20230906	-45.05	9300	20230103	18.17	20000	-45.05	20230906	9300	18.17	20230103	20000	-45.05	20230906	9300	18.17	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
175	20231101	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	180	2	1.66	307059030	27786	25.65	10940	11170	10910	14130	7610	10870	11056.41	3.65	-120	9497	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1357	-8.91	2.35	12	0.23	-1240.00	4709.00	20000	20230906	-44.75	9300	20230103	18.82	20000	-44.75	20230906	9300	18.82	20230103	20000	-44.75	20230906	9300	18.82	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
176	20231101	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11130	260	2	2.39	231194100	20889	19.28	10940	11170	10910	14130	7610	10870	11075.91	3.65	-120	11219	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1367	-8.98	2.36	12	0.17	-1240.00	4709.00	20000	20230906	-44.35	9300	20230103	19.68	20000	-44.35	20230906	9300	19.68	20230103	20000	-44.35	20230906	9300	19.68	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N
177	20231101	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11100	230	2	2.12	51882720	4710	4.35	10940	11160	10940	14130	7610	10870	11046.46	3.65	-120	931	11936	11402	11056	10522	10176	11230	10350	61	3260	500	7600	10	1	12282402	1363	-8.95	2.36	12	0.04	-1240.00	4709.00	20000	20230906	-44.50	9300	20230103	19.35	20000	-44.50	20230906	9300	19.35	20230103	20000	-44.50	20230906	9300	19.35	20230103	0.99	N	259630	500	61 억	448483	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History