KissMeData/297090/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	280	2	2.97	3015643340	311540	137.90	9550	9790	9520	12240	6600	9420	9679.72	1.68	40286	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2645	-13.49	3.01	12	1.14	-719.00	3227.00	14910	20230626	-34.94	7450	20230106	30.20	14910	-34.94	20230626	7450	30.20	20230106	14910	-34.94	20230626	7450	30.20	20230106	2.17	N	297090	500	136 억	457286	N	N	5059	N	N
3	20231130	151152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	260	2	2.76	2890504930	298614	132.18	9550	9790	9520	12240	6600	9420	9679.74	1.68	38839	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2640	-13.46	3.00	12	1.10	-719.00	3227.00	14910	20230626	-35.08	7450	20230106	29.93	14910	-35.08	20230626	7450	29.93	20230106	14910	-35.08	20230626	7450	29.93	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
4	20231130	141149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	330	2	3.50	2527592540	261213	115.62	9550	9780	9520	12240	6600	9420	9676.37	1.68	38229	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2659	-13.56	3.02	12	0.96	-719.00	3227.00	14910	20230626	-34.61	7450	20230106	30.87	14910	-34.61	20230626	7450	30.87	20230106	14910	-34.61	20230626	7450	30.87	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
5	20231130	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	350	2	3.72	2144928370	222030	98.28	9550	9770	9520	12240	6600	9420	9660.53	1.68	38543	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2664	-13.59	3.03	12	0.81	-719.00	3227.00	14910	20230626	-34.47	7450	20230106	31.14	14910	-34.47	20230626	7450	31.14	20230106	14910	-34.47	20230626	7450	31.14	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
6	20231130	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	270	2	2.87	1697394350	175907	77.86	9550	9770	9520	12240	6600	9420	9649.38	1.68	22034	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2642	-13.48	3.00	12	0.65	-719.00	3227.00	14910	20230626	-35.01	7450	20230106	30.07	14910	-35.01	20230626	7450	30.07	20230106	14910	-35.01	20230626	7450	30.07	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
7	20231130	111155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	220	2	2.34	1415614160	146816	64.99	9550	9770	9520	12240	6600	9420	9642.10	1.68	20034	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2629	-13.41	2.99	12	0.54	-719.00	3227.00	14910	20230626	-35.35	7450	20230106	29.40	14910	-35.35	20230626	7450	29.40	20230106	14910	-35.35	20230626	7450	29.40	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
8	20231130	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	190	2	2.02	1158177010	120010	53.12	9550	9770	9520	12240	6600	9420	9650.67	1.68	20240	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2621	-13.37	2.98	12	0.44	-719.00	3227.00	14910	20230626	-35.55	7450	20230106	28.99	14910	-35.55	20230626	7450	28.99	20230106	14910	-35.55	20230626	7450	28.99	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
9	20231130	091148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	200	2	2.12	336014340	34982	15.48	9550	9680	9520	12240	6600	9420	9605.35	1.68	-3836	9660	9540	9450	9330	9240	9600	9390	136	2820	500	6780	10	1	27270000	2623	-13.38	2.98	12	0.13	-719.00	3227.00	14910	20230626	-35.48	7450	20230106	29.13	14910	-35.48	20230626	7450	29.13	20230106	14910	-35.48	20230626	7450	29.13	20230106	2.17	N	297090	500	136 억	457286	N	N	1907	N	N
10	20231129	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	30	2	0.32	2112539430	223234	60.93	9390	9570	9360	12200	6580	9390	9463.35	1.65	6625	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2569	-13.10	2.92	12	0.82	-719.00	3227.00	14910	20230626	-36.82	7450	20230106	26.44	14910	-36.82	20230626	7450	26.44	20230106	14910	-36.82	20230626	7450	26.44	20230106	2.10	N	297090	500	136 억	450570	N	N	1907	N	N
11	20231129	151155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	40	2	0.43	1929232750	203781	55.62	9390	9570	9360	12200	6580	9390	9467.19	1.65	695	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2572	-13.12	2.92	12	0.75	-719.00	3227.00	14910	20230626	-36.75	7450	20230106	26.58	14910	-36.75	20230626	7450	26.58	20230106	14910	-36.75	20230626	7450	26.58	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
12	20231129	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	170	2	1.81	1391311960	147266	40.19	9390	9570	9360	12200	6580	9390	9447.62	1.65	2171	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2607	-13.30	2.96	12	0.54	-719.00	3227.00	14910	20230626	-35.88	7450	20230106	28.32	14910	-35.88	20230626	7450	28.32	20230106	14910	-35.88	20230626	7450	28.32	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
13	20231129	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	20	2	0.21	1029968820	109205	29.81	9390	9530	9360	12200	6580	9390	9431.52	1.65	-1290	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2566	-13.09	2.92	12	0.40	-719.00	3227.00	14910	20230626	-36.89	7450	20230106	26.31	14910	-36.89	20230626	7450	26.31	20230106	14910	-36.89	20230626	7450	26.31	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
14	20231129	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	50	2	0.53	874168910	92654	25.29	9390	9530	9360	12200	6580	9390	9434.77	1.65	-1278	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2574	-13.13	2.93	12	0.34	-719.00	3227.00	14910	20230626	-36.69	7450	20230106	26.71	14910	-36.69	20230626	7450	26.71	20230106	14910	-36.69	20230626	7450	26.71	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
15	20231129	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	30	2	0.32	740975290	78512	21.43	9390	9530	9360	12200	6580	9390	9437.74	1.65	-1668	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2569	-13.10	2.92	12	0.29	-719.00	3227.00	14910	20230626	-36.82	7450	20230106	26.44	14910	-36.82	20230626	7450	26.44	20230106	14910	-36.82	20230626	7450	26.44	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
16	20231129	101147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9440	50	2	0.53	394022730	41910	11.44	9390	9450	9360	12200	6580	9390	9401.64	1.65	-671	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2574	-13.13	2.93	12	0.15	-719.00	3227.00	14910	20230626	-36.69	7450	20230106	26.71	14910	-36.69	20230626	7450	26.71	20230106	14910	-36.69	20230626	7450	26.71	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
17	20231129	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	40	2	0.43	95350450	10118	2.76	9390	9450	9390	12200	6580	9390	9423.90	1.65	-145	9710	9550	9450	9290	9190	9500	9240	136	2810	500	6760	10	1	27270000	2572	-13.12	2.92	12	0.04	-719.00	3227.00	14910	20230626	-36.75	7450	20230106	26.58	14910	-36.75	20230626	7450	26.58	20230106	14910	-36.75	20230626	7450	26.58	20230106	2.10	N	297090	500	136 억	450570	N	N	192	N	N
18	20231128	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-160	5	-1.68	3435666760	363537	155.09	9490	9610	9350	12410	6690	9550	9450.83	1.64	3512	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2561	-13.06	2.91	12	1.33	-719.00	3227.00	14910	20230626	-37.02	7450	20230106	26.04	14910	-37.02	20230626	7450	26.04	20230106	14910	-37.02	20230626	7450	26.04	20230106	2.04	N	297090	500	136 억	446103	N	N	192	N	N
19	20231128	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-180	5	-1.88	3280603950	347004	148.04	9490	9610	9350	12410	6690	9550	9454.08	1.64	3950	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2555	-13.03	2.90	12	1.27	-719.00	3227.00	14910	20230626	-37.16	7450	20230106	25.77	14910	-37.16	20230626	7450	25.77	20230106	14910	-37.16	20230626	7450	25.77	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
20	20231128	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	-120	5	-1.26	2206307670	232502	99.19	9490	9610	9430	12410	6690	9550	9489.41	1.64	3239	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2572	-13.12	2.92	12	0.85	-719.00	3227.00	14910	20230626	-36.75	7450	20230106	26.58	14910	-36.75	20230626	7450	26.58	20230106	14910	-36.75	20230626	7450	26.58	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
21	20231128	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-100	5	-1.05	1655546600	174168	74.30	9490	9610	9440	12410	6690	9550	9505.46	1.64	3727	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2577	-13.14	2.93	12	0.64	-719.00	3227.00	14910	20230626	-36.62	7450	20230106	26.85	14910	-36.62	20230626	7450	26.85	20230106	14910	-36.62	20230626	7450	26.85	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
22	20231128	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-40	5	-0.42	1171546990	123112	52.52	9490	9610	9480	12410	6690	9550	9516.11	1.64	8206	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2593	-13.23	2.95	12	0.45	-719.00	3227.00	14910	20230626	-36.22	7450	20230106	27.65	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7450	27.65	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
23	20231128	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-20	5	-0.21	926658500	97355	41.53	9490	9610	9480	12410	6690	9550	9518.35	1.64	9026	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2599	-13.25	2.95	12	0.36	-719.00	3227.00	14910	20230626	-36.08	7450	20230106	27.92	14910	-36.08	20230626	7450	27.92	20230106	14910	-36.08	20230626	7450	27.92	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
24	20231128	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-40	5	-0.42	719838750	75642	32.27	9490	9610	9480	12410	6690	9550	9516.39	1.64	7477	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2593	-13.23	2.95	12	0.28	-719.00	3227.00	14910	20230626	-36.22	7450	20230106	27.65	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7450	27.65	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
25	20231128	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-20	5	-0.21	205276000	21596	9.21	9490	9590	9490	12410	6690	9550	9505.28	1.64	5057	9923	9736	9643	9456	9363	9690	9410	136	2860	500	6870	10	1	27270000	2599	-13.25	2.95	12	0.08	-719.00	3227.00	14910	20230626	-36.08	7450	20230106	27.92	14910	-36.08	20230626	7450	27.92	20230106	14910	-36.08	20230626	7450	27.92	20230106	2.04	N	297090	500	136 억	446103	N	N	1122	N	N
26	20231127	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9550	-240	5	-2.45	2241202610	232365	101.01	9830	9830	9550	12720	6860	9790	9645.25	1.70	-14329	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2604	-13.28	2.96	12	0.85	-719.00	3227.00	14910	20230626	-35.95	7450	20230106	28.19	14910	-35.95	20230626	7450	28.19	20230106	14910	-35.95	20230626	7450	28.19	20230106	1.87	N	297090	500	136 억	464786	N	N	1122	N	N
27	20231127	151142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-220	5	-2.25	2099903090	217578	94.58	9830	9830	9560	12720	6860	9790	9651.27	1.70	-14070	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2610	-13.31	2.97	12	0.80	-719.00	3227.00	14910	20230626	-35.81	7450	20230106	28.46	14910	-35.81	20230626	7450	28.46	20230106	14910	-35.81	20230626	7450	28.46	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
28	20231127	141138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9600	-190	5	-1.94	1704677880	176308	76.64	9830	9830	9600	12720	6860	9790	9668.75	1.70	-10286	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2618	-13.35	2.97	12	0.65	-719.00	3227.00	14910	20230626	-35.61	7450	20230106	28.86	14910	-35.61	20230626	7450	28.86	20230106	14910	-35.61	20230626	7450	28.86	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
29	20231127	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-150	5	-1.53	1425714670	147303	64.03	9830	9830	9620	12720	6860	9790	9678.79	1.70	-8392	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2629	-13.41	2.99	12	0.54	-719.00	3227.00	14910	20230626	-35.35	7450	20230106	29.40	14910	-35.35	20230626	7450	29.40	20230106	14910	-35.35	20230626	7450	29.40	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
30	20231127	121146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-160	5	-1.63	1202897780	124180	53.98	9830	9830	9630	12720	6860	9790	9686.73	1.70	-8052	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2626	-13.39	2.98	12	0.46	-719.00	3227.00	14910	20230626	-35.41	7450	20230106	29.26	14910	-35.41	20230626	7450	29.26	20230106	14910	-35.41	20230626	7450	29.26	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
31	20231127	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9680	-110	5	-1.12	1001450100	103321	44.91	9830	9830	9650	12720	6860	9790	9692.61	1.70	-7541	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2640	-13.46	3.00	12	0.38	-719.00	3227.00	14910	20230626	-35.08	7450	20230106	29.93	14910	-35.08	20230626	7450	29.93	20230106	14910	-35.08	20230626	7450	29.93	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
32	20231127	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-100	5	-1.02	564856280	58213	25.31	9830	9830	9660	12720	6860	9790	9703.27	1.70	-5250	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2642	-13.48	3.00	12	0.21	-719.00	3227.00	14910	20230626	-35.01	7450	20230106	30.07	14910	-35.01	20230626	7450	30.07	20230106	14910	-35.01	20230626	7450	30.07	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
33	20231127	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	-80	5	-0.82	165162570	16946	7.37	9830	9830	9700	12720	6860	9790	9746.40	1.70	-359	10070	9930	9840	9700	9610	9885	9655	136	2930	500	7040	10	1	27270000	2648	-13.50	3.01	12	0.06	-719.00	3227.00	14910	20230626	-34.88	7450	20230106	30.34	14910	-34.88	20230626	7450	30.34	20230106	14910	-34.88	20230626	7450	30.34	20230106	1.87	N	297090	500	136 억	464786	N	N	2665	N	N
34	20231124	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-90	5	-0.91	2238583360	227931	16.11	9820	9980	9750	12840	6920	9880	9821.33	1.69	3743	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2670	-13.62	3.03	12	0.84	-719.00	3227.00	14910	20230626	-34.34	7450	20230106	31.41	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7450	31.41	20230106	1.94	N	297090	500	136 억	460743	N	N	2665	N	N
35	20231124	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-80	5	-0.81	2098036010	213579	15.09	9820	9980	9750	12840	6920	9880	9823.17	1.69	4381	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2672	-13.63	3.04	12	0.78	-719.00	3227.00	14910	20230626	-34.27	7450	20230106	31.54	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7450	31.54	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
36	20231124	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-80	5	-0.81	1856824230	188963	13.35	9820	9980	9750	12840	6920	9880	9826.32	1.69	4367	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2672	-13.63	3.04	12	0.69	-719.00	3227.00	14910	20230626	-34.27	7450	20230106	31.54	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7450	31.54	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
37	20231124	131124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-80	5	-0.81	1617276900	164468	11.62	9820	9980	9750	12840	6920	9880	9833.31	1.69	4033	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2672	-13.63	3.04	12	0.60	-719.00	3227.00	14910	20230626	-34.27	7450	20230106	31.54	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7450	31.54	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
38	20231124	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-70	5	-0.71	1461329190	148544	10.50	9820	9980	9750	12840	6920	9880	9837.61	1.69	4471	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2675	-13.64	3.04	12	0.54	-719.00	3227.00	14910	20230626	-34.21	7450	20230106	31.68	14910	-34.21	20230626	7450	31.68	20230106	14910	-34.21	20230626	7450	31.68	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
39	20231124	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-90	5	-0.91	1313130400	133390	9.43	9820	9980	9750	12840	6920	9880	9844.23	1.69	4483	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2670	-13.62	3.03	12	0.49	-719.00	3227.00	14910	20230626	-34.34	7450	20230106	31.41	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7450	31.41	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
40	20231124	101130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-30	5	-0.30	756008710	76605	5.41	9820	9980	9790	12840	6920	9880	9868.88	1.69	4339	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2686	-13.70	3.05	12	0.28	-719.00	3227.00	14910	20230626	-33.94	7450	20230106	32.21	14910	-33.94	20230626	7450	32.21	20230106	14910	-33.94	20230626	7450	32.21	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
41	20231124	091123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	80	2	0.81	245918460	24862	1.76	9820	9980	9820	12840	6920	9880	9891.45	1.69	1484	11306	10592	10236	9522	9166	10415	9345	136	2960	500	7110	10	1	27270000	2716	-13.85	3.09	12	0.09	-719.00	3227.00	14910	20230626	-33.20	7450	20230106	33.69	14910	-33.20	20230626	7450	33.69	20230106	14910	-33.20	20230626	7450	33.69	20230106	1.94	N	297090	500	136 억	460743	N	N	2721	N	N
42	20231123	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	-70	5	-0.70	14600335460	1403670	431.27	10750	10950	9880	12930	6970	9950	10402.67	2.07	-93746	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2694	-13.74	3.06	12	5.15	-719.00	3227.00	14910	20230626	-33.74	7450	20230106	32.62	14910	-33.74	20230626	7450	32.62	20230106	14910	-33.74	20230626	7450	32.62	20230106	1.85	N	297090	500	136 억	563427	N	N	2721	N	N
43	20231123	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-20	5	-0.20	14064820860	1349543	414.64	10750	10950	9900	12930	6970	9950	10421.91	2.07	-94627	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2708	-13.81	3.08	12	4.95	-719.00	3227.00	14910	20230626	-33.40	7450	20230106	33.29	14910	-33.40	20230626	7450	33.29	20230106	14910	-33.40	20230626	7450	33.29	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
44	20231123	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	50	2	0.50	12597763270	1201999	369.30	10750	10950	9980	12930	6970	9950	10480.68	2.07	-104170	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2727	-13.91	3.10	12	4.41	-719.00	3227.00	14910	20230626	-32.93	7450	20230106	34.23	14910	-32.93	20230626	7450	34.23	20230106	14910	-32.93	20230626	7450	34.23	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
45	20231123	131145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	120	2	1.21	11797025300	1121933	344.70	10750	10950	9990	12930	6970	9950	10514.91	2.07	-105687	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2746	-14.01	3.12	12	4.11	-719.00	3227.00	14910	20230626	-32.46	7450	20230106	35.17	14910	-32.46	20230626	7450	35.17	20230106	14910	-32.46	20230626	7450	35.17	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
46	20231123	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	170	2	1.71	10968336790	1039376	319.34	10750	10950	10120	12930	6970	9950	10552.81	2.07	-104743	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2760	-14.08	3.14	12	3.81	-719.00	3227.00	14910	20230626	-32.13	7450	20230106	35.84	14910	-32.13	20230626	7450	35.84	20230106	14910	-32.13	20230626	7450	35.84	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
47	20231123	111157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	300	2	3.02	10169296400	960936	295.24	10750	10950	10200	12930	6970	9950	10582.70	2.07	-102356	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2795	-14.26	3.18	12	3.52	-719.00	3227.00	14910	20230626	-31.25	7450	20230106	37.58	14910	-31.25	20230626	7450	37.58	20230106	14910	-31.25	20230626	7450	37.58	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
48	20231123	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	330	2	3.32	9671301700	912467	280.35	10750	10950	10200	12930	6970	9950	10599.07	2.07	-101811	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2803	-14.30	3.19	12	3.35	-719.00	3227.00	14910	20230626	-31.05	7450	20230106	37.99	14910	-31.05	20230626	7450	37.99	20230106	14910	-31.05	20230626	7450	37.99	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
49	20231123	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	470	2	4.72	6344715740	590929	181.56	10750	10950	10420	12930	6970	9950	10736.85	2.07	-75650	10370	10160	9950	9740	9530	10265	9845	136	2980	500	7160	10	1	27270000	2842	-14.49	3.23	12	2.17	-719.00	3227.00	14910	20230626	-30.11	7450	20230106	39.87	14910	-30.11	20230626	7450	39.87	20230106	14910	-30.11	20230626	7450	39.87	20230106	1.85	N	297090	500	136 억	563427	N	N	3025	N	N
50	20231122	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	60	2	0.61	2324602860	234519	60.59	9890	10160	9740	12850	6930	9890	9912.15	2.24	-48424	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2713	-13.84	3.08	12	0.86	-719.00	3227.00	14910	20230626	-33.27	7450	20230106	33.56	14910	-33.27	20230626	7450	33.56	20230106	14910	-33.27	20230626	7450	33.56	20230106	1.78	N	297090	500	136 억	612146	N	N	3025	N	N
51	20231122	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9960	70	2	0.71	2213004160	223322	57.70	9890	10160	9740	12850	6930	9890	9909.50	2.24	-46473	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2716	-13.85	3.09	12	0.82	-719.00	3227.00	14910	20230626	-33.20	7450	20230106	33.69	14910	-33.20	20230626	7450	33.69	20230106	14910	-33.20	20230626	7450	33.69	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
52	20231122	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-80	5	-0.81	943387380	95907	24.78	9890	10000	9740	12850	6930	9890	9836.31	2.24	-16029	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2675	-13.64	3.04	12	0.35	-719.00	3227.00	14910	20230626	-34.21	7450	20230106	31.68	14910	-34.21	20230626	7450	31.68	20230106	14910	-34.21	20230626	7450	31.68	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
53	20231122	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-100	5	-1.01	746858510	75849	19.60	9890	10000	9740	12850	6930	9890	9846.48	2.24	-16340	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2670	-13.62	3.03	12	0.28	-719.00	3227.00	14910	20230626	-34.34	7450	20230106	31.41	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7450	31.41	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
54	20231122	121141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-80	5	-0.81	681435170	69171	17.87	9890	10000	9740	12850	6930	9890	9851.29	2.24	-12200	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2675	-13.64	3.04	12	0.25	-719.00	3227.00	14910	20230626	-34.21	7450	20230106	31.68	14910	-34.21	20230626	7450	31.68	20230106	14910	-34.21	20230626	7450	31.68	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
55	20231122	111229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-90	5	-0.91	567243100	57517	14.86	9890	10000	9740	12850	6930	9890	9862.04	2.24	-11183	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2672	-13.63	3.04	12	0.21	-719.00	3227.00	14910	20230626	-34.27	7450	20230106	31.54	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7450	31.54	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
56	20231122	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	10	2	0.10	367067850	37201	9.61	9890	10000	9740	12850	6930	9890	9866.96	2.24	-3676	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2700	-13.77	3.07	12	0.14	-719.00	3227.00	14910	20230626	-33.60	7450	20230106	32.89	14910	-33.60	20230626	7450	32.89	20230106	14910	-33.60	20230626	7450	32.89	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
57	20231122	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-90	5	-0.91	113678480	11616	3.00	9890	9890	9740	12850	6930	9890	9783.62	2.24	1101	10456	10172	10006	9722	9556	10090	9640	136	2960	500	7120	10	1	27270000	2672	-13.63	3.04	12	0.04	-719.00	3227.00	14910	20230626	-34.27	7450	20230106	31.54	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7450	31.54	20230106	1.78	N	297090	500	136 억	612146	N	N	0	N	N
58	20231121	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-10	5	-0.10	3852282670	384461	138.42	10030	10290	9840	12870	6930	9900	10020.15	2.17	17223	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2697	-13.76	3.06	12	1.41	-719.00	3227.00	14910	20230626	-33.67	7450	20230106	32.75	14910	-33.67	20230626	7450	32.75	20230106	14910	-33.67	20230626	7450	32.75	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
59	20231121	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-30	5	-0.30	3705818100	369634	133.08	10030	10290	9840	12870	6930	9900	10025.64	2.17	18752	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2692	-13.73	3.06	12	1.36	-719.00	3227.00	14910	20230626	-33.80	7450	20230106	32.48	14910	-33.80	20230626	7450	32.48	20230106	14910	-33.80	20230626	7450	32.48	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
60	20231121	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	0	3	0.00	3169045430	315338	113.53	10030	10290	9840	12870	6930	9900	10049.68	2.17	23217	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2700	-13.77	3.07	12	1.16	-719.00	3227.00	14910	20230626	-33.60	7450	20230106	32.89	14910	-33.60	20230626	7450	32.89	20230106	14910	-33.60	20230626	7450	32.89	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
61	20231121	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10040	140	2	1.41	2447268620	242913	87.46	10030	10290	9940	12870	6930	9900	10074.67	2.17	8590	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2738	-13.96	3.11	12	0.89	-719.00	3227.00	14910	20230626	-32.66	7450	20230106	34.77	14910	-32.66	20230626	7450	34.77	20230106	14910	-32.66	20230626	7450	34.77	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
62	20231121	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9990	90	2	0.91	2100337890	208141	74.94	10030	10290	9960	12870	6930	9900	10090.94	2.17	5234	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2724	-13.89	3.10	12	0.76	-719.00	3227.00	14910	20230626	-33.00	7450	20230106	34.09	14910	-33.00	20230626	7450	34.09	20230106	14910	-33.00	20230626	7450	34.09	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
63	20231121	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	170	2	1.72	1771710270	175317	63.12	10030	10290	9990	12870	6930	9900	10105.75	2.17	18308	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2746	-14.01	3.12	12	0.64	-719.00	3227.00	14910	20230626	-32.46	7450	20230106	35.17	14910	-32.46	20230626	7450	35.17	20230106	14910	-32.46	20230626	7450	35.17	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
64	20231121	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	120	2	1.21	1244344780	122774	44.20	10030	10290	9990	12870	6930	9900	10135.25	2.17	30339	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2732	-13.94	3.11	12	0.45	-719.00	3227.00	14910	20230626	-32.80	7450	20230106	34.50	14910	-32.80	20230626	7450	34.50	20230106	14910	-32.80	20230626	7450	34.50	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
65	20231121	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	150	2	1.52	161360270	16028	5.77	10030	10150	10030	12870	6930	9900	10067.40	2.17	1323	10306	10102	9756	9552	9206	10205	9655	136	2970	500	7120	10	1	27270000	2741	-13.98	3.11	12	0.06	-719.00	3227.00	14910	20230626	-32.60	7450	20230106	34.90	14910	-32.60	20230626	7450	34.90	20230106	14910	-32.60	20230626	7450	34.90	20230106	1.65	N	297090	500	136 억	591704	N	N	0	N	N
66	20231120	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	340	2	3.56	2715720220	276858	63.59	9560	9960	9410	12420	6700	9560	9809.92	2.06	28968	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2700	-13.77	3.07	12	1.02	-719.00	3227.00	14910	20230626	-33.60	7450	20230106	32.89	14910	-33.60	20230626	7450	32.89	20230106	14910	-33.60	20230626	7450	32.89	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
67	20231120	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	330	2	3.45	2623920990	267580	61.46	9560	9960	9410	12420	6700	9560	9807.04	2.06	27455	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2697	-13.76	3.06	12	0.98	-719.00	3227.00	14910	20230626	-33.67	7450	20230106	32.75	14910	-33.67	20230626	7450	32.75	20230106	14910	-33.67	20230626	7450	32.75	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
68	20231120	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	380	2	3.97	2249985690	229860	52.79	9560	9960	9410	12420	6700	9560	9789.50	2.06	32321	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2711	-13.82	3.08	12	0.84	-719.00	3227.00	14910	20230626	-33.33	7450	20230106	33.42	14910	-33.33	20230626	7450	33.42	20230106	14910	-33.33	20230626	7450	33.42	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
69	20231120	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	280	2	2.93	1729569070	177384	40.74	9560	9920	9410	12420	6700	9560	9751.50	2.06	20581	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2683	-13.69	3.05	12	0.65	-719.00	3227.00	14910	20230626	-34.00	7450	20230106	32.08	14910	-34.00	20230626	7450	32.08	20230106	14910	-34.00	20230626	7450	32.08	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
70	20231120	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	260	2	2.72	1408576460	144769	33.25	9560	9920	9410	12420	6700	9560	9731.00	2.06	10063	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2678	-13.66	3.04	12	0.53	-719.00	3227.00	14910	20230626	-34.14	7450	20230106	31.81	14910	-34.14	20230626	7450	31.81	20230106	14910	-34.14	20230626	7450	31.81	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
71	20231120	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	290	2	3.03	1094231170	112931	25.94	9560	9850	9410	12420	6700	9560	9690.53	2.06	5844	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2686	-13.70	3.05	12	0.41	-719.00	3227.00	14910	20230626	-33.94	7450	20230106	32.21	14910	-33.94	20230626	7450	32.21	20230106	14910	-33.94	20230626	7450	32.21	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
72	20231120	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	90	2	0.94	591558350	61521	14.13	9560	9720	9410	12420	6700	9560	9616.47	2.06	-7122	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2632	-13.42	2.99	12	0.23	-719.00	3227.00	14910	20230626	-35.28	7450	20230106	29.53	14910	-35.28	20230626	7450	29.53	20230106	14910	-35.28	20230626	7450	29.53	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
73	20231120	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-30	5	-0.31	125513410	13158	3.02	9560	9580	9410	12420	6700	9560	9537.21	2.06	-4806	10646	10102	9786	9242	8926	9945	9085	136	2860	500	6880	10	1	27270000	2599	-13.25	2.95	12	0.05	-719.00	3227.00	14910	20230626	-36.08	7450	20230106	27.92	14910	-36.08	20230626	7450	27.92	20230106	14910	-36.08	20230626	7450	27.92	20230106	1.58	N	297090	500	136 억	560648	N	N	0	N	N
74	20231117	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-740	5	-7.18	4183368170	432097	273.96	10300	10330	9470	13390	7210	10300	9681.70	2.51	-127065	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2607	-13.30	2.96	12	1.58	-719.00	3227.00	14910	20230626	-35.88	7450	20230106	28.32	14910	-35.88	20230626	7450	28.32	20230106	14910	-35.88	20230626	7450	28.32	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
75	20231117	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9510	-790	5	-7.67	3979737560	410698	260.40	10300	10330	9470	13390	7210	10300	9690.18	2.51	-122442	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2593	-13.23	2.95	12	1.51	-719.00	3227.00	14910	20230626	-36.22	7450	20230106	27.65	14910	-36.22	20230626	7450	27.65	20230106	14910	-36.22	20230626	7450	27.65	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
76	20231117	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-760	5	-7.38	3212761180	330052	209.26	10300	10330	9500	13390	7210	10300	9734.11	2.51	-113251	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2602	-13.27	2.96	12	1.21	-719.00	3227.00	14910	20230626	-36.02	7450	20230106	28.05	14910	-36.02	20230626	7450	28.05	20230106	14910	-36.02	20230626	7450	28.05	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
77	20231117	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-670	5	-6.50	2370212170	241887	153.36	10300	10330	9630	13390	7210	10300	9798.84	2.51	-88097	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2626	-13.39	2.98	12	0.89	-719.00	3227.00	14910	20230626	-35.41	7450	20230106	29.26	14910	-35.41	20230626	7450	29.26	20230106	14910	-35.41	20230626	7450	29.26	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
78	20231117	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-640	5	-6.21	1939634950	197253	125.06	10300	10330	9640	13390	7210	10300	9833.23	2.51	-77147	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2634	-13.44	2.99	12	0.72	-719.00	3227.00	14910	20230626	-35.21	7450	20230106	29.66	14910	-35.21	20230626	7450	29.66	20230106	14910	-35.21	20230626	7450	29.66	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
79	20231117	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-630	5	-6.12	1433524130	144874	91.85	10300	10330	9650	13390	7210	10300	9894.97	2.51	-60880	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2637	-13.45	3.00	12	0.53	-719.00	3227.00	14910	20230626	-35.14	7450	20230106	29.80	14910	-35.14	20230626	7450	29.80	20230106	14910	-35.14	20230626	7450	29.80	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
80	20231117	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	-410	5	-3.98	720991270	71940	45.61	10300	10330	9850	13390	7210	10300	10022.12	2.51	-24870	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2697	-13.76	3.06	12	0.26	-719.00	3227.00	14910	20230626	-33.67	7450	20230106	32.75	14910	-33.67	20230626	7450	32.75	20230106	14910	-33.67	20230626	7450	32.75	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
81	20231117	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10090	-210	5	-2.04	118671910	11678	7.40	10300	10330	10060	13390	7210	10300	10162.01	2.51	-6704	10653	10476	10383	10206	10113	10430	10160	136	3090	500	7410	10	1	27270000	2752	-14.03	3.13	12	0.04	-719.00	3227.00	14910	20230626	-32.33	7450	20230106	35.44	14910	-32.33	20230626	7450	35.44	20230106	14910	-32.33	20230626	7450	35.44	20230106	1.73	N	297090	500	136 억	683902	N	N	594	N	N
82	20231116	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-230	5	-2.18	1518193740	146246	29.04	10560	10560	10290	13710	7390	10550	10381.10	2.67	-43641	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2814	-14.35	3.20	12	0.54	-719.00	3227.00	14910	20230626	-30.78	7450	20230106	38.52	14910	-30.78	20230626	7450	38.52	20230106	14910	-30.78	20230626	7450	38.52	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
83	20231116	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	-180	5	-1.71	1257771930	121063	24.04	10560	10560	10290	13710	7390	10550	10389.40	2.67	-41026	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2828	-14.42	3.21	12	0.44	-719.00	3227.00	14910	20230626	-30.45	7450	20230106	39.19	14910	-30.45	20230626	7450	39.19	20230106	14910	-30.45	20230626	7450	39.19	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
84	20231116	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10460	-90	5	-0.85	973018160	93593	18.58	10560	10560	10290	13710	7390	10550	10396.27	2.67	-34479	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2852	-14.55	3.24	12	0.34	-719.00	3227.00	14910	20230626	-29.85	7450	20230106	40.40	14910	-29.85	20230626	7450	40.40	20230106	14910	-29.85	20230626	7450	40.40	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
85	20231116	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	-170	5	-1.61	851667290	81919	16.27	10560	10560	10290	13710	7390	10550	10396.46	2.67	-29669	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2831	-14.44	3.22	12	0.30	-719.00	3227.00	14910	20230626	-30.38	7450	20230106	39.33	14910	-30.38	20230626	7450	39.33	20230106	14910	-30.38	20230626	7450	39.33	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
86	20231116	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	-110	5	-1.04	720134120	69264	13.75	10560	10560	10290	13710	7390	10550	10396.95	2.67	-20460	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2847	-14.52	3.24	12	0.25	-719.00	3227.00	14910	20230626	-29.98	7450	20230106	40.13	14910	-29.98	20230626	7450	40.13	20230106	14910	-29.98	20230626	7450	40.13	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
87	20231116	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-230	5	-2.18	574498030	55307	10.98	10560	10560	10290	13710	7390	10550	10387.44	2.67	-13745	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2814	-14.35	3.20	12	0.20	-719.00	3227.00	14910	20230626	-30.78	7450	20230106	38.52	14910	-30.78	20230626	7450	38.52	20230106	14910	-30.78	20230626	7450	38.52	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
88	20231116	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	-110	5	-1.04	168543410	16130	3.20	10560	10560	10370	13710	7390	10550	10449.06	2.67	-6550	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2847	-14.52	3.24	12	0.06	-719.00	3227.00	14910	20230626	-29.98	7450	20230106	40.13	14910	-29.98	20230626	7450	40.13	20230106	14910	-29.98	20230626	7450	40.13	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
89	20231116	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	0	3	0.00	0	0	0.00	0	0	0	13710	7390	10550	0.00	2.67	0	11056	10802	10486	10232	9916	10930	10360	136	3160	500	7590	10	1	27270000	2877	-14.67	3.27	12	0.00	-719.00	3227.00	14910	20230626	-29.24	7450	20230106	41.61	14910	-29.24	20230626	7450	41.61	20230106	14910	-29.24	20230626	7450	41.61	20230106	1.68	N	297090	500	136 억	727181	N	N	1879	N	N
90	20231115	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	730	2	7.43	5289364400	502547	220.86	10400	10740	10170	12760	6880	9820	10526.56	2.32	83089	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2877	-14.67	3.27	12	1.84	-719.00	3227.00	14910	20230626	-29.24	7450	20230106	41.61	14910	-29.24	20230626	7450	41.61	20230106	14910	-29.24	20230626	7450	41.61	20230106	1.68	N	297090	500	136 억	633330	N	N	1879	N	N
91	20231115	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10520	700	2	7.13	5103987780	484966	213.13	10400	10740	10170	12760	6880	9820	10525.94	2.32	83860	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2869	-14.63	3.26	12	1.78	-719.00	3227.00	14910	20230626	-29.44	7450	20230106	41.21	14910	-29.44	20230626	7450	41.21	20230106	14910	-29.44	20230626	7450	41.21	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
92	20231115	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10540	720	2	7.33	4717040250	448232	196.99	10400	10740	10170	12760	6880	9820	10525.30	2.32	87091	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2874	-14.66	3.27	12	1.64	-719.00	3227.00	14910	20230626	-29.31	7450	20230106	41.48	14910	-29.31	20230626	7450	41.48	20230106	14910	-29.31	20230626	7450	41.48	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
93	20231115	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	690	2	7.03	4272053380	405941	178.40	10400	10740	10170	12760	6880	9820	10525.64	2.32	97041	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2866	-14.62	3.26	12	1.49	-719.00	3227.00	14910	20230626	-29.51	7450	20230106	41.07	14910	-29.51	20230626	7450	41.07	20230106	14910	-29.51	20230626	7450	41.07	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
94	20231115	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	730	2	7.43	3899720160	370595	162.87	10400	10740	10170	12760	6880	9820	10524.85	2.32	105960	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2877	-14.67	3.27	12	1.36	-719.00	3227.00	14910	20230626	-29.24	7450	20230106	41.61	14910	-29.24	20230626	7450	41.61	20230106	14910	-29.24	20230626	7450	41.61	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
95	20231115	111125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	790	2	8.04	3468722550	329947	145.01	10400	10740	10170	12760	6880	9820	10515.17	2.32	104625	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2893	-14.76	3.29	12	1.21	-719.00	3227.00	14910	20230626	-28.84	7450	20230106	42.42	14910	-28.84	20230626	7450	42.42	20230106	14910	-28.84	20230626	7450	42.42	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
96	20231115	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	730	2	7.43	2753686800	262610	115.41	10400	10740	10170	12760	6880	9820	10488.50	2.32	85421	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2877	-14.67	3.27	12	0.96	-719.00	3227.00	14910	20230626	-29.24	7450	20230106	41.61	14910	-29.24	20230626	7450	41.61	20230106	14910	-29.24	20230626	7450	41.61	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
97	20231115	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	590	2	6.01	1153412920	111212	48.88	10400	10480	10170	12760	6880	9820	10376.52	2.32	17382	10166	9992	9656	9482	9146	10080	9570	136	2940	500	7070	10	1	27270000	2839	-14.48	3.23	12	0.41	-719.00	3227.00	14910	20230626	-30.18	7450	20230106	39.73	14910	-30.18	20230626	7450	39.73	20230106	14910	-30.18	20230626	7450	39.73	20230106	1.68	N	297090	500	136 억	633330	N	N	29251	N	N
98	20231114	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	500	2	5.36	2127620570	222041	116.05	9440	9830	9320	12110	6530	9320	9582.00	2.24	25292	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2678	-13.66	3.04	12	0.81	-719.00	3227.00	14910	20230626	-34.14	7450	20230106	31.81	14910	-34.14	20230626	7450	31.81	20230106	14910	-34.14	20230626	7450	31.81	20230106	1.59	N	297090	500	136 억	611204	N	N	29251	N	N
99	20231114	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	470	2	5.04	1996839820	208715	109.08	9440	9820	9320	12110	6530	9320	9567.30	2.24	24815	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2670	-13.62	3.03	12	0.77	-719.00	3227.00	14910	20230626	-34.34	7450	20230106	31.41	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7450	31.41	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
100	20231114	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	400	2	4.29	1495840190	157441	82.28	9440	9770	9320	12110	6530	9320	9500.96	2.24	14720	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2651	-13.52	3.01	12	0.58	-719.00	3227.00	14910	20230626	-34.81	7450	20230106	30.47	14910	-34.81	20230626	7450	30.47	20230106	14910	-34.81	20230626	7450	30.47	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
101	20231114	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	390	2	4.18	1178128690	124718	65.18	9440	9740	9320	12110	6530	9320	9446.34	2.24	14083	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2648	-13.50	3.01	12	0.46	-719.00	3227.00	14910	20230626	-34.88	7450	20230106	30.34	14910	-34.88	20230626	7450	30.34	20230106	14910	-34.88	20230626	7450	30.34	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
102	20231114	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	110	2	1.18	809941210	86270	45.09	9440	9480	9320	12110	6530	9320	9388.45	2.24	-733	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2572	-13.12	2.92	12	0.32	-719.00	3227.00	14910	20230626	-36.75	7450	20230106	26.58	14910	-36.75	20230626	7450	26.58	20230106	14910	-36.75	20230626	7450	26.58	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
103	20231114	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	90	2	0.97	663126370	70691	36.95	9440	9480	9320	12110	6530	9320	9380.63	2.24	-1951	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2566	-13.09	2.92	12	0.26	-719.00	3227.00	14910	20230626	-36.89	7450	20230106	26.31	14910	-36.89	20230626	7450	26.31	20230106	14910	-36.89	20230626	7450	26.31	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
104	20231114	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	20	2	0.21	421862140	45062	23.55	9440	9440	9320	12110	6530	9320	9361.82	2.24	-5572	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2547	-12.99	2.89	12	0.17	-719.00	3227.00	14910	20230626	-37.36	7450	20230106	25.37	14910	-37.36	20230626	7450	25.37	20230106	14910	-37.36	20230626	7450	25.37	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
105	20231114	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9410	90	2	0.97	110147740	11765	6.15	9440	9440	9320	12110	6530	9320	9362.32	2.24	2606	10020	9670	9480	9130	8940	9575	9035	136	2790	500	6710	10	1	27270000	2566	-13.09	2.92	12	0.04	-719.00	3227.00	14910	20230626	-36.89	7450	20230106	26.31	14910	-36.89	20230626	7450	26.31	20230106	14910	-36.89	20230626	7450	26.31	20230106	1.59	N	297090	500	136 억	611204	N	N	32951	N	N
106	20231113	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9320	-350	5	-3.62	1800484480	189808	44.60	9810	9830	9290	12570	6770	9670	9486.02	2.18	13813	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2542	-12.96	2.89	12	0.70	-719.00	3227.00	14910	20230626	-37.49	7450	20230106	25.10	14910	-37.49	20230626	7450	25.10	20230106	14910	-37.49	20230626	7450	25.10	20230106	1.73	N	297090	500	136 억	595098	N	N	32951	N	N
107	20231113	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	-360	5	-3.72	1736399890	182931	42.98	9810	9830	9290	12570	6770	9670	9492.10	2.18	12828	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2539	-12.95	2.89	12	0.67	-719.00	3227.00	14910	20230626	-37.56	7450	20230106	24.97	14910	-37.56	20230626	7450	24.97	20230106	14910	-37.56	20230626	7450	24.97	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
108	20231113	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	-370	5	-3.83	1509051910	158575	37.26	9810	9830	9300	12570	6770	9670	9516.33	2.18	9850	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2536	-12.93	2.88	12	0.58	-719.00	3227.00	14910	20230626	-37.63	7450	20230106	24.83	14910	-37.63	20230626	7450	24.83	20230106	14910	-37.63	20230626	7450	24.83	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
109	20231113	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-280	5	-2.90	1248489090	130692	30.71	9810	9830	9350	12570	6770	9670	9552.91	2.18	8038	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2561	-13.06	2.91	12	0.48	-719.00	3227.00	14910	20230626	-37.02	7450	20230106	26.04	14910	-37.02	20230626	7450	26.04	20230106	14910	-37.02	20230626	7450	26.04	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
110	20231113	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	-210	5	-2.17	958725800	99931	23.48	9810	9830	9450	12570	6770	9670	9593.88	2.18	-447	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2580	-13.16	2.93	12	0.37	-719.00	3227.00	14910	20230626	-36.55	7450	20230106	26.98	14910	-36.55	20230626	7450	26.98	20230106	14910	-36.55	20230626	7450	26.98	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
111	20231113	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	-150	5	-1.55	747665670	77697	18.26	9810	9830	9500	12570	6770	9670	9622.84	2.18	-2742	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2596	-13.24	2.95	12	0.28	-719.00	3227.00	14910	20230626	-36.15	7450	20230106	27.79	14910	-36.15	20230626	7450	27.79	20230106	14910	-36.15	20230626	7450	27.79	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
112	20231113	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	-110	5	-1.14	473358530	48891	11.49	9810	9830	9550	12570	6770	9670	9681.92	2.18	-12452	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2607	-13.30	2.96	12	0.18	-719.00	3227.00	14910	20230626	-35.88	7450	20230106	28.32	14910	-35.88	20230626	7450	28.32	20230106	14910	-35.88	20230626	7450	28.32	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
113	20231113	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	120	2	1.24	90777640	9294	2.18	9810	9830	9710	12570	6770	9670	9767.34	2.18	-831	10903	10286	9933	9316	8963	10110	9140	136	2900	500	6960	10	1	27270000	2670	-13.62	3.03	12	0.03	-719.00	3227.00	14910	20230626	-34.34	7450	20230106	31.41	14910	-34.34	20230626	7450	31.41	20230106	14910	-34.34	20230626	7450	31.41	20230106	1.73	N	297090	500	136 억	595098	N	N	1527	N	N
114	20231110	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-960	5	-9.03	4178731520	423041	71.40	10550	10550	9580	13810	7450	10630	9877.86	2.27	-23719	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2637	-13.45	3.00	12	1.55	-719.00	3227.00	14910	20230626	-35.14	7300	20221108	32.47	14910	-35.14	20230626	7450	29.80	20230106	14910	-35.14	20230626	7450	29.80	20230106	1.86	N	297090	500	136 억	617831	N	N	1527	N	N
115	20231110	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9700	-930	5	-8.75	4057151340	410484	69.28	10550	10550	9580	13810	7450	10630	9883.82	2.27	-23365	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2645	-13.49	3.01	12	1.51	-719.00	3227.00	14910	20230626	-34.94	7300	20221108	32.88	14910	-34.94	20230626	7450	30.20	20230106	14910	-34.94	20230626	7450	30.20	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
116	20231110	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-960	5	-9.03	3026255060	304074	51.32	10550	10550	9650	13810	7450	10630	9952.36	2.27	-11504	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2637	-13.45	3.00	12	1.12	-719.00	3227.00	14910	20230626	-35.14	7300	20221108	32.47	14910	-35.14	20230626	7450	29.80	20230106	14910	-35.14	20230626	7450	29.80	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
117	20231110	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	-830	5	-7.81	2427677280	242454	40.92	10550	10550	9750	13810	7450	10630	10012.94	2.27	298	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2672	-13.63	3.04	12	0.89	-719.00	3227.00	14910	20230626	-34.27	7300	20221108	34.25	14910	-34.27	20230626	7450	31.54	20230106	14910	-34.27	20230626	7450	31.54	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
118	20231110	121045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-780	5	-7.34	2122349150	211316	35.66	10550	10550	9840	13810	7450	10630	10043.49	2.27	3539	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2686	-13.70	3.05	12	0.77	-719.00	3227.00	14910	20230626	-33.94	7300	20221108	34.93	14910	-33.94	20230626	7450	32.21	20230106	14910	-33.94	20230626	7450	32.21	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
119	20231110	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-690	5	-6.49	1581853130	156727	26.45	10550	10550	9930	13810	7450	10630	10093.05	2.27	13882	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2711	-13.82	3.08	12	0.57	-719.00	3227.00	14910	20230626	-33.33	7300	20221108	36.16	14910	-33.33	20230626	7450	33.42	20230106	14910	-33.33	20230626	7450	33.42	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
120	20231110	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-630	5	-5.93	1112256950	109564	18.49	10550	10550	9980	13810	7450	10630	10151.66	2.27	7404	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2727	-13.91	3.10	12	0.40	-719.00	3227.00	14910	20230626	-32.93	7300	20221108	36.99	14910	-32.93	20230626	7450	34.23	20230106	14910	-32.93	20230626	7450	34.23	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
121	20231110	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-310	5	-2.92	229408660	22253	3.76	10550	10550	10220	13810	7450	10630	10309.11	2.27	2887	11416	11022	10726	10332	10036	10875	10185	136	3180	500	7650	10	1	27270000	2814	-14.35	3.20	12	0.08	-719.00	3227.00	14910	20230626	-30.78	7300	20221108	41.37	14910	-30.78	20230626	7450	38.52	20230106	14910	-30.78	20230626	7450	38.52	20230106	1.86	N	297090	500	136 억	617831	N	N	0	N	N
122	20231109	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10630	460	2	4.52	6378629910	591972	256.46	10900	11120	10430	13220	7120	10170	10775.26	2.53	-58511	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2899	-14.78	3.29	12	2.17	-719.00	3227.00	14910	20230626	-28.71	7300	20221107	45.62	14910	-28.71	20230626	7450	42.68	20230106	14910	-28.71	20230626	7450	42.68	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
123	20231109	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	500	2	4.92	6294458880	584058	253.03	10900	11120	10430	13220	7120	10170	10777.11	2.53	-58933	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2910	-14.84	3.31	12	2.14	-719.00	3227.00	14910	20230626	-28.44	7300	20221107	46.16	14910	-28.44	20230626	7450	43.22	20230106	14910	-28.44	20230626	7450	43.22	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
124	20231109	141009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	560	2	5.51	5643630520	523651	226.86	10900	11120	10430	13220	7120	10170	10777.47	2.53	-45685	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2926	-14.92	3.33	12	1.92	-719.00	3227.00	14910	20230626	-28.03	7300	20221107	46.99	14910	-28.03	20230626	7450	44.03	20230106	14910	-28.03	20230626	7450	44.03	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
125	20231109	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10610	440	2	4.33	5166700400	479129	207.57	10900	11120	10430	13220	7120	10170	10783.53	2.53	-23781	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2893	-14.76	3.29	12	1.76	-719.00	3227.00	14910	20230626	-28.84	7300	20221107	45.34	14910	-28.84	20230626	7450	42.42	20230106	14910	-28.84	20230626	7450	42.42	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
126	20231109	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10690	520	2	5.11	4924341590	456402	197.72	10900	11120	10430	13220	7120	10170	10789.48	2.53	-15375	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2915	-14.87	3.31	12	1.67	-719.00	3227.00	14910	20230626	-28.30	7300	20221107	46.44	14910	-28.30	20230626	7450	43.49	20230106	14910	-28.30	20230626	7450	43.49	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
127	20231109	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10730	560	2	5.51	4537980110	420505	182.17	10900	11120	10430	13220	7120	10170	10791.74	2.53	-14484	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2926	-14.92	3.33	12	1.54	-719.00	3227.00	14910	20230626	-28.03	7300	20221107	46.99	14910	-28.03	20230626	7450	44.03	20230106	14910	-28.03	20230626	7450	44.03	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
128	20231109	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10440	270	2	2.65	3865246890	357277	154.78	10900	11120	10430	13220	7120	10170	10818.63	2.53	3143	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2847	-14.52	3.24	12	1.31	-719.00	3227.00	14910	20230626	-29.98	7300	20221107	43.01	14910	-29.98	20230626	7450	40.13	20230106	14910	-29.98	20230626	7450	40.13	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
129	20231109	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10670	500	2	4.92	993601030	92657	40.14	10900	10900	10530	13220	7120	10170	10723.43	2.53	-19033	10496	10332	10146	9982	9796	10415	10065	136	3050	500	7320	10	1	27270000	2910	-14.84	3.31	12	0.34	-719.00	3227.00	14910	20230626	-28.44	7300	20221107	46.16	14910	-28.44	20230626	7450	43.22	20230106	14910	-28.44	20230626	7450	43.22	20230106	1.92	N	297090	500	136 억	688962	N	N	34	N	N
130	20231108	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	120	2	1.19	2322636820	228244	71.27	9990	10310	9960	13060	7040	10050	10176.12	2.84	-82686	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2773	-14.14	3.15	12	0.84	-719.00	3227.00	14910	20230626	-31.79	7300	20221107	39.32	14910	-31.79	20230626	7450	36.51	20230106	14910	-31.79	20230626	7300	39.32	20221108	1.99	N	297090	500	136 억	774217	N	N	34	N	N
131	20231108	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	220	2	2.19	2182341570	214566	66.99	9990	10300	9960	13060	7040	10050	10170.96	2.84	-78933	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2801	-14.28	3.18	12	0.79	-719.00	3227.00	14910	20230626	-31.12	7300	20221107	40.68	14910	-31.12	20230626	7450	37.85	20230106	14910	-31.12	20230626	7300	40.68	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
132	20231108	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	110	2	1.09	1570668210	154474	48.23	9990	10300	9960	13060	7040	10050	10167.85	2.84	-53953	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2771	-14.13	3.15	12	0.57	-719.00	3227.00	14910	20230626	-31.86	7300	20221107	39.18	14910	-31.86	20230626	7450	36.38	20230106	14910	-31.86	20230626	7300	39.18	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
133	20231108	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10250	200	2	1.99	1349343060	132738	41.45	9990	10300	9960	13060	7040	10050	10165.46	2.84	-43756	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2795	-14.26	3.18	12	0.49	-719.00	3227.00	14910	20230626	-31.25	7300	20221107	40.41	14910	-31.25	20230626	7450	37.58	20230106	14910	-31.25	20230626	7300	40.41	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
134	20231108	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10200	150	2	1.49	1092156860	107535	33.58	9990	10300	9960	13060	7040	10050	10156.29	2.84	-35664	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2782	-14.19	3.16	12	0.39	-719.00	3227.00	14910	20230626	-31.59	7300	20221107	39.73	14910	-31.59	20230626	7450	36.91	20230106	14910	-31.59	20230626	7300	39.73	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
135	20231108	111006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	160	2	1.59	714645890	70682	22.07	9990	10220	9960	13060	7040	10050	10110.72	2.84	-23542	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2784	-14.20	3.16	12	0.26	-719.00	3227.00	14910	20230626	-31.52	7300	20221107	39.86	14910	-31.52	20230626	7450	37.05	20230106	14910	-31.52	20230626	7300	39.86	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
136	20231108	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	60	2	0.60	416304130	41297	12.89	9990	10170	9960	13060	7040	10050	10080.74	2.84	-14570	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2757	-14.06	3.13	12	0.15	-719.00	3227.00	14910	20230626	-32.19	7300	20221107	38.49	14910	-32.19	20230626	7450	35.70	20230106	14910	-32.19	20230626	7300	38.49	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
137	20231108	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	-50	5	-0.50	65541540	6546	2.04	9990	10080	9960	13060	7040	10050	10012.45	2.84	-2307	10456	10252	9976	9772	9496	10355	9875	136	3010	500	7230	10	1	27270000	2727	-13.91	3.10	12	0.02	-719.00	3227.00	14910	20230626	-32.93	7300	20221107	36.99	14910	-32.93	20230626	7450	34.23	20230106	14910	-32.93	20230626	7300	36.99	20221108	1.99	N	297090	500	136 억	774217	N	N	532	N	N
138	20231107	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	170	2	1.72	3191967510	320032	88.77	9930	10180	9700	12840	6920	9880	9973.82	3.12	-80302	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2741	-13.98	3.11	12	1.17	-719.00	3227.00	14910	20230626	-32.60	7150	20221103	40.56	14910	-32.60	20230626	7450	34.90	20230106	14910	-32.60	20230626	7300	37.67	20221107	2.08	N	297090	500	136 억	850408	N	N	532	N	N
139	20231107	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	280	2	2.83	3117926010	312677	86.73	9930	10180	9700	12840	6920	9880	9971.72	3.12	-79826	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2771	-14.13	3.15	12	1.15	-719.00	3227.00	14910	20230626	-31.86	7150	20221103	42.10	14910	-31.86	20230626	7450	36.38	20230106	14910	-31.86	20230626	7300	39.18	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
140	20231107	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	60	2	0.61	2159075250	217571	60.35	9930	10100	9700	12840	6920	9880	9923.54	3.12	-50872	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2711	-13.82	3.08	12	0.80	-719.00	3227.00	14910	20230626	-33.33	7150	20221103	39.02	14910	-33.33	20230626	7450	33.42	20230106	14910	-33.33	20230626	7300	36.16	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
141	20231107	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-70	5	-0.71	1964491860	197930	54.90	9930	10100	9700	12840	6920	9880	9925.19	3.12	-47815	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2675	-13.64	3.04	12	0.73	-719.00	3227.00	14910	20230626	-34.21	7150	20221103	37.20	14910	-34.21	20230626	7450	31.68	20230106	14910	-34.21	20230626	7300	34.38	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
142	20231107	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-120	5	-1.21	1827153320	183884	51.01	9930	10100	9760	12840	6920	9880	9936.45	3.12	-52439	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2662	-13.57	3.02	12	0.67	-719.00	3227.00	14910	20230626	-34.54	7150	20221103	36.50	14910	-34.54	20230626	7450	31.01	20230106	14910	-34.54	20230626	7300	33.70	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
143	20231107	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-10	5	-0.10	1472612370	148050	41.07	9930	10100	9840	12840	6920	9880	9946.72	3.12	-37938	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2692	-13.73	3.06	12	0.54	-719.00	3227.00	14910	20230626	-33.80	7150	20221103	38.04	14910	-33.80	20230626	7450	32.48	20230106	14910	-33.80	20230626	7300	35.21	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
144	20231107	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	120	2	1.21	1048337220	105375	29.23	9930	10100	9840	12840	6920	9880	9948.63	3.12	-35172	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2727	-13.91	3.10	12	0.39	-719.00	3227.00	14910	20230626	-32.93	7150	20221103	39.86	14910	-32.93	20230626	7450	34.23	20230106	14910	-32.93	20230626	7300	36.99	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
145	20231107	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	70	2	0.71	446649700	45105	12.51	9930	9990	9850	12840	6920	9880	9902.44	3.12	-24680	10353	10116	9863	9626	9373	10235	9745	136	2960	500	7110	10	1	27270000	2713	-13.84	3.08	12	0.17	-719.00	3227.00	14910	20230626	-33.27	7150	20221103	39.16	14910	-33.27	20230626	7450	33.56	20230106	14910	-33.27	20230626	7300	36.30	20221107	2.08	N	297090	500	136 억	850408	N	N	89	N	N
146	20231106	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9880	310	2	3.24	3505802940	354944	119.77	9690	10100	9610	12440	6700	9570	9877.05	3.24	20700	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2694	-13.74	3.06	12	1.30	-719.00	3227.00	14910	20230626	-33.74	7150	20221103	38.18	14910	-33.74	20230626	7450	32.62	20230106	14910	-33.74	20230626	7300	35.34	20221107	2.00	N	297090	500	136 억	882955	N	N	89	N	N
147	20231106	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	280	2	2.93	3257016060	329695	111.25	9690	10100	9610	12440	6700	9570	9878.88	3.24	16276	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2686	-13.70	3.05	12	1.21	-719.00	3227.00	14910	20230626	-33.94	7150	20221103	37.76	14910	-33.94	20230626	7450	32.21	20230106	14910	-33.94	20230626	7300	34.93	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
148	20231106	140941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9970	400	2	4.18	2162669190	220059	74.26	9690	10000	9610	12440	6700	9570	9827.68	3.24	38026	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2719	-13.87	3.09	12	0.81	-719.00	3227.00	14910	20230626	-33.13	7150	20221103	39.44	14910	-33.13	20230626	7450	33.83	20230106	14910	-33.13	20230626	7300	36.58	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
149	20231106	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	380	2	3.97	1834168570	187127	63.15	9690	9950	9610	12440	6700	9570	9801.73	3.24	26749	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2713	-13.84	3.08	12	0.69	-719.00	3227.00	14910	20230626	-33.27	7150	20221103	39.16	14910	-33.27	20230626	7450	33.56	20230106	14910	-33.27	20230626	7300	36.30	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
150	20231106	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	300	2	3.13	1569357010	160379	54.12	9690	9940	9610	12440	6700	9570	9785.30	3.24	15148	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2692	-13.73	3.06	12	0.59	-719.00	3227.00	14910	20230626	-33.80	7150	20221103	38.04	14910	-33.80	20230626	7450	32.48	20230106	14910	-33.80	20230626	7300	35.21	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
151	20231106	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	260	2	2.72	1226940580	125744	42.43	9690	9900	9610	12440	6700	9570	9757.45	3.24	-2094	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2681	-13.67	3.05	12	0.46	-719.00	3227.00	14910	20230626	-34.07	7150	20221103	37.48	14910	-34.07	20230626	7450	31.95	20230106	14910	-34.07	20230626	7300	34.66	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
152	20231106	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	190	2	1.99	867268220	89120	30.07	9690	9850	9610	12440	6700	9570	9731.47	3.24	-3466	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2662	-13.57	3.02	12	0.33	-719.00	3227.00	14910	20230626	-34.54	7150	20221103	36.50	14910	-34.54	20230626	7450	31.01	20230106	14910	-34.54	20230626	7300	33.70	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
153	20231106	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	150	2	1.57	223431740	23007	7.76	9690	9830	9630	12440	6700	9570	9711.47	3.24	-3890	9896	9732	9526	9362	9156	9815	9445	136	2870	500	6890	10	1	27270000	2651	-13.52	3.01	12	0.08	-719.00	3227.00	14910	20230626	-34.81	7150	20221103	35.94	14910	-34.81	20230626	7450	30.47	20230106	14910	-34.81	20230626	7300	33.15	20221107	2.00	N	297090	500	136 억	882955	N	N	175	N	N
154	20231103	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	500	2	5.51	2821916530	295949	117.70	9320	9690	9320	11790	6350	9070	9535.00	3.15	32969	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2610	-13.31	2.97	12	1.09	-719.00	3227.00	14910	20230626	-35.81	7150	20221103	33.85	14910	-35.81	20230626	7450	28.46	20230106	14910	-35.81	20230626	7150	33.85	20221103	1.94	N	297090	500	136 억	858505	N	N	175	N	N
155	20231103	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	470	2	5.18	2705243810	283735	112.84	9320	9690	9320	11790	6350	9070	9534.40	3.15	32116	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2602	-13.27	2.96	12	1.04	-719.00	3227.00	14910	20230626	-36.02	7150	20221103	33.43	14910	-36.02	20230626	7450	28.05	20230106	14910	-36.02	20230626	7150	33.43	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
156	20231103	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	410	2	4.52	2321691330	243371	96.79	9320	9690	9320	11790	6350	9070	9539.72	3.15	36477	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2585	-13.18	2.94	12	0.89	-719.00	3227.00	14910	20230626	-36.42	7150	20221103	32.59	14910	-36.42	20230626	7450	27.25	20230106	14910	-36.42	20230626	7150	32.59	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
157	20231103	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9560	490	2	5.40	2062855530	216283	86.01	9320	9690	9320	11790	6350	9070	9537.76	3.15	44545	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2607	-13.30	2.96	12	0.79	-719.00	3227.00	14910	20230626	-35.88	7150	20221103	33.71	14910	-35.88	20230626	7450	28.32	20230106	14910	-35.88	20230626	7150	33.71	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
158	20231103	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	570	2	6.28	1871414670	196317	78.07	9320	9690	9320	11790	6350	9070	9532.62	3.15	51260	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2629	-13.41	2.99	12	0.72	-719.00	3227.00	14910	20230626	-35.35	7150	20221103	34.83	14910	-35.35	20230626	7450	29.40	20230106	14910	-35.35	20230626	7150	34.83	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
159	20231103	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	600	2	6.62	1652386120	173586	69.03	9320	9690	9320	11790	6350	9070	9519.12	3.15	51061	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2637	-13.45	3.00	12	0.64	-719.00	3227.00	14910	20230626	-35.14	7150	20221103	35.24	14910	-35.14	20230626	7450	29.80	20230106	14910	-35.14	20230626	7150	35.24	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
160	20231103	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	570	2	6.28	1383162680	145680	57.94	9320	9690	9320	11790	6350	9070	9494.53	3.15	46262	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2629	-13.41	2.99	12	0.53	-719.00	3227.00	14910	20230626	-35.35	7150	20221103	34.83	14910	-35.35	20230626	7450	29.40	20230106	14910	-35.35	20230626	7150	34.83	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
161	20231103	090922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9460	390	2	4.30	382753360	40650	16.17	9320	9500	9320	11790	6350	9070	9415.83	3.15	13787	9436	9252	9126	8942	8816	9345	9035	136	2720	500	6530	10	1	27270000	2580	-13.16	2.93	12	0.15	-719.00	3227.00	14910	20230626	-36.55	7150	20221103	32.31	14910	-36.55	20230626	7450	26.98	20230106	14910	-36.55	20230626	7150	32.31	20221103	1.94	N	297090	500	136 억	858505	N	N	116	N	N
162	20231102	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9070	120	2	1.34	2279319130	249762	108.15	9000	9310	9000	11630	6270	8950	9126.12	2.77	102224	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2473	-12.61	2.81	12	0.92	-719.00	3227.00	14910	20230626	-39.17	7010	20221031	29.39	14910	-39.17	20230626	7450	21.74	20230106	14910	-39.17	20230626	7150	26.85	20221103	1.94	N	297090	500	136 억	756087	N	N	116	N	N
163	20231102	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	150	2	1.68	2147935480	235323	101.90	9000	9310	9000	11630	6270	8950	9127.69	2.77	96723	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2482	-12.66	2.82	12	0.86	-719.00	3227.00	14910	20230626	-38.97	7010	20221031	29.81	14910	-38.97	20230626	7450	22.15	20230106	14910	-38.97	20230626	7150	27.27	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
164	20231102	140918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	170	2	1.90	1760796910	192719	83.45	9000	9310	9000	11630	6270	8950	9136.71	2.77	74913	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2487	-12.68	2.83	12	0.71	-719.00	3227.00	14910	20230626	-38.83	7010	20221031	30.10	14910	-38.83	20230626	7450	22.42	20230106	14910	-38.83	20230626	7150	27.55	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
165	20231102	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	150	2	1.68	1448009190	158480	68.63	9000	9310	9000	11630	6270	8950	9136.99	2.77	47892	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2482	-12.66	2.82	12	0.58	-719.00	3227.00	14910	20230626	-38.97	7010	20221031	29.81	14910	-38.97	20230626	7450	22.15	20230106	14910	-38.97	20230626	7150	27.27	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
166	20231102	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	90	2	1.01	1204640470	131615	56.99	9000	9310	9000	11630	6270	8950	9152.94	2.77	32836	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2465	-12.57	2.80	12	0.48	-719.00	3227.00	14910	20230626	-39.37	7010	20221031	28.96	14910	-39.37	20230626	7450	21.34	20230106	14910	-39.37	20230626	7150	26.43	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
167	20231102	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	160	2	1.79	949144700	103469	44.80	9000	9310	9000	11630	6270	8950	9173.47	2.77	24289	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2484	-12.67	2.82	12	0.38	-719.00	3227.00	14910	20230626	-38.90	7010	20221031	29.96	14910	-38.90	20230626	7450	22.28	20230106	14910	-38.90	20230626	7150	27.41	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
168	20231102	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	200	2	2.23	673262530	73320	31.75	9000	9310	9000	11630	6270	8950	9182.88	2.77	16915	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2495	-12.73	2.84	12	0.27	-719.00	3227.00	14910	20230626	-38.63	7010	20221031	30.53	14910	-38.63	20230626	7450	22.82	20230106	14910	-38.63	20230626	7150	27.97	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
169	20231102	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9170	220	2	2.46	132801240	14553	6.30	9000	9200	9000	11630	6270	8950	9126.74	2.77	5386	9463	9206	9023	8766	8583	9115	8675	136	2680	500	6440	10	1	27270000	2501	-12.75	2.84	12	0.05	-719.00	3227.00	14910	20230626	-38.50	7010	20221031	30.81	14910	-38.50	20230626	7450	23.09	20230106	14910	-38.50	20230626	7150	28.25	20221103	1.94	N	297090	500	136 억	756087	N	N	1908	N	N
170	20231101	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	-60	5	-0.67	2045997130	227023	82.44	9020	9280	8840	11710	6310	9010	9012.38	2.59	48554	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2441	-12.45	2.77	12	0.83	-719.00	3227.00	14910	20230626	-39.97	7010	20221031	27.67	14910	-39.97	20230626	7450	20.13	20230106	14910	-39.97	20230626	7150	25.17	20221103	1.95	N	297090	500	136 억	707498	N	N	1908	N	N
171	20231101	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8870	-140	5	-1.55	1909709450	211782	76.90	9020	9280	8840	11710	6310	9010	9017.34	2.59	43442	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2419	-12.34	2.75	12	0.78	-719.00	3227.00	14910	20230626	-40.51	7010	20221031	26.53	14910	-40.51	20230626	7450	19.06	20230106	14910	-40.51	20230626	7150	24.06	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N
172	20231101	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	-80	5	-0.89	1366188360	150733	54.73	9020	9280	8930	11710	6310	9010	9063.64	2.59	27515	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2435	-12.42	2.77	12	0.55	-719.00	3227.00	14910	20230626	-40.11	7010	20221031	27.39	14910	-40.11	20230626	7450	19.87	20230106	14910	-40.11	20230626	7150	24.90	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N
173	20231101	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8990	-20	5	-0.22	986102850	108331	39.34	9020	9280	8940	11710	6310	9010	9102.70	2.59	7208	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2452	-12.50	2.79	12	0.40	-719.00	3227.00	14910	20230626	-39.70	7010	20221031	28.25	14910	-39.70	20230626	7450	20.67	20230106	14910	-39.70	20230626	7150	25.73	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N
174	20231101	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9010	0	3	0.00	844571470	92630	33.64	9020	9280	8940	11710	6310	9010	9117.71	2.59	-776	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2457	-12.53	2.79	12	0.34	-719.00	3227.00	14910	20230626	-39.57	7010	20221031	28.53	14910	-39.57	20230626	7450	20.94	20230106	14910	-39.57	20230626	7150	26.01	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N
175	20231101	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8980	-30	5	-0.33	693442120	75800	27.52	9020	9280	8980	11710	6310	9010	9148.35	2.59	-6152	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2449	-12.49	2.78	12	0.28	-719.00	3227.00	14910	20230626	-39.77	7010	20221031	28.10	14910	-39.77	20230626	7450	20.54	20230106	14910	-39.77	20230626	7150	25.59	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N
176	20231101	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	150	2	1.66	424514470	46177	16.77	9020	9280	9020	11710	6310	9010	9193.28	2.59	540	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2498	-12.74	2.84	12	0.17	-719.00	3227.00	14910	20230626	-38.56	7010	20221031	30.67	14910	-38.56	20230626	7450	22.95	20230106	14910	-38.56	20230626	7150	28.11	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N
177	20231101	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9200	190	2	2.11	80460640	8791	3.19	9020	9210	9020	11710	6310	9010	9152.94	2.59	4189	9696	9352	9126	8782	8556	9240	8670	136	2700	500	6480	10	1	27270000	2509	-12.80	2.85	12	0.03	-719.00	3227.00	14910	20230626	-38.30	7010	20221031	31.24	14910	-38.30	20230626	7450	23.49	20230106	14910	-38.30	20230626	7150	28.67	20221103	1.95	N	297090	500	136 억	707498	N	N	567	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History