KissMeData/049950/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	3350	2	11.15	20068950150	610187	690.88	30550	34350	30300	39050	21050	30050	32889.64	1.97	2893	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2945	10.05	2.09	12	6.92	3322.00	15971.00	56000	20230802	-40.36	16650	20230103	100.60	56000	-40.36	20230802	16650	100.60	20230103	56000	-40.36	20230802	16650	100.60	20230103	4.85	N	049950	500	44 억	173772	N	N	57	N	N
3	20231130	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	3700	2	12.31	19253556100	585892	663.37	30550	34350	30300	39050	21050	30050	32861.95	1.97	5442	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2976	10.16	2.11	12	6.64	3322.00	15971.00	56000	20230802	-39.73	16650	20230103	102.70	56000	-39.73	20230802	16650	102.70	20230103	56000	-39.73	20230802	16650	102.70	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
4	20231130	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	2450	2	8.15	14206681200	436230	493.92	30550	33750	30300	39050	21050	30050	32566.95	1.97	-10884	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2866	9.78	2.03	12	4.95	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
5	20231130	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	2650	2	8.82	13241552100	406784	460.58	30550	33750	30300	39050	21050	30050	32551.80	1.97	-13527	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2883	9.84	2.05	12	4.61	3322.00	15971.00	56000	20230802	-41.61	16650	20230103	96.40	56000	-41.61	20230802	16650	96.40	20230103	56000	-41.61	20230802	16650	96.40	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
6	20231130	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	2150	2	7.15	11906222900	365938	414.33	30550	33750	30300	39050	21050	30050	32536.18	1.97	-5893	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2839	9.69	2.02	12	4.15	3322.00	15971.00	56000	20230802	-42.50	16650	20230103	93.39	56000	-42.50	20230802	16650	93.39	20230103	56000	-42.50	20230802	16650	93.39	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
7	20231130	110540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32500	2450	2	8.15	10950913000	336372	380.86	30550	33750	30300	39050	21050	30050	32555.96	1.97	411	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2866	9.78	2.03	12	3.81	3322.00	15971.00	56000	20230802	-41.96	16650	20230103	95.20	56000	-41.96	20230802	16650	95.20	20230103	56000	-41.96	20230802	16650	95.20	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
8	20231130	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	2950	2	9.82	9130161700	280364	317.44	30550	33750	30300	39050	21050	30050	32565.39	1.97	3397	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2910	9.93	2.07	12	3.18	3322.00	15971.00	56000	20230802	-41.07	16650	20230103	98.20	56000	-41.07	20230802	16650	98.20	20230103	56000	-41.07	20230802	16650	98.20	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
9	20231130	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	950	2	3.16	442308350	14354	16.25	30550	31050	30300	39050	21050	30050	30814.29	1.97	1463	31483	30766	30383	29666	29283	30575	29475	44	9000	500	18630	50	1	8817884	2734	9.33	1.94	12	0.16	3322.00	15971.00	56000	20230802	-44.64	16650	20230103	86.19	56000	-44.64	20230802	16650	86.19	20230103	56000	-44.64	20230802	16650	86.19	20230103	4.85	N	049950	500	44 억	173772	N	N	446	N	N
10	20231129	160534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	-950	5	-3.06	2671977450	87828	97.93	31000	31100	30000	40300	21700	31000	30423.87	2.17	-17860	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2650	9.05	1.88	12	1.00	3322.00	15971.00	56000	20230802	-46.34	16650	20230103	80.48	56000	-46.34	20230802	16650	80.48	20230103	56000	-46.34	20230802	16650	80.48	20230103	4.86	N	049950	500	44 억	191626	N	N	446	N	N
11	20231129	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	-800	5	-2.58	2416692250	79350	88.48	31000	31100	30050	40300	21700	31000	30456.11	2.17	-17607	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2663	9.09	1.89	12	0.90	3322.00	15971.00	56000	20230802	-46.07	16650	20230103	81.38	56000	-46.07	20230802	16650	81.38	20230103	56000	-46.07	20230802	16650	81.38	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
12	20231129	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	-150	5	-0.48	1741404700	57047	63.61	31000	31100	30150	40300	21700	31000	30525.79	2.17	-11477	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2720	9.29	1.93	12	0.65	3322.00	15971.00	56000	20230802	-44.91	16650	20230103	85.29	56000	-44.91	20230802	16650	85.29	20230103	56000	-44.91	20230802	16650	85.29	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
13	20231129	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-350	5	-1.13	1540993900	50527	56.34	31000	31100	30150	40300	21700	31000	30498.42	2.17	-10663	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2703	9.23	1.92	12	0.57	3322.00	15971.00	56000	20230802	-45.27	16650	20230103	84.08	56000	-45.27	20230802	16650	84.08	20230103	56000	-45.27	20230802	16650	84.08	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
14	20231129	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	-500	5	-1.61	1422541500	46648	52.02	31000	31100	30150	40300	21700	31000	30495.23	2.17	-10461	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2689	9.18	1.91	12	0.53	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
15	20231129	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-350	5	-1.13	1229084900	40320	44.96	31000	31100	30150	40300	21700	31000	30483.26	2.17	-10673	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2703	9.23	1.92	12	0.46	3322.00	15971.00	56000	20230802	-45.27	16650	20230103	84.08	56000	-45.27	20230802	16650	84.08	20230103	56000	-45.27	20230802	16650	84.08	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
16	20231129	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	-500	5	-1.61	771612750	25315	28.23	31000	31100	30200	40300	21700	31000	30480.46	2.17	-7151	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2689	9.18	1.91	12	0.29	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
17	20231129	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30650	-350	5	-1.13	195499650	6376	7.11	31000	31100	30350	40300	21700	31000	30661.80	2.17	-1822	32033	31516	30783	30266	29533	31775	30525	44	9300	500	19220	50	1	8817884	2703	9.23	1.92	12	0.07	3322.00	15971.00	56000	20230802	-45.27	16650	20230103	84.08	56000	-45.27	20230802	16650	84.08	20230103	56000	-45.27	20230802	16650	84.08	20230103	4.86	N	049950	500	44 억	191626	N	N	156	N	N
18	20231128	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31000	900	2	2.99	2745039550	89427	153.33	30400	31300	30050	39100	21100	30100	30695.63	2.27	-9073	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2734	9.33	1.94	12	1.01	3322.00	15971.00	56000	20230802	-44.64	16650	20230103	86.19	56000	-44.64	20230802	16650	86.19	20230103	56000	-44.64	20230802	16650	86.19	20230103	4.95	N	049950	500	44 억	199936	N	N	156	N	N
19	20231128	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	750	2	2.49	2488004150	81120	139.09	30400	31300	30050	39100	21100	30100	30670.66	2.27	-6021	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2720	9.29	1.93	12	0.92	3322.00	15971.00	56000	20230802	-44.91	16650	20230103	85.29	56000	-44.91	20230802	16650	85.29	20230103	56000	-44.91	20230802	16650	85.29	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
20	20231128	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31050	950	2	3.16	2210906600	72156	123.72	30400	31300	30050	39100	21100	30100	30640.65	2.27	-3691	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2738	9.35	1.94	12	0.82	3322.00	15971.00	56000	20230802	-44.55	16650	20230103	86.49	56000	-44.55	20230802	16650	86.49	20230103	56000	-44.55	20230802	16650	86.49	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
21	20231128	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	300	2	1.00	1301128500	42761	73.32	30400	30850	30050	39100	21100	30100	30427.92	2.27	-6102	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2681	9.15	1.90	12	0.48	3322.00	15971.00	56000	20230802	-45.71	16650	20230103	82.58	56000	-45.71	20230802	16650	82.58	20230103	56000	-45.71	20230802	16650	82.58	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
22	20231128	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	150	2	0.50	1121973050	36856	63.19	30400	30850	30050	39100	21100	30100	30442.07	2.27	-5620	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2667	9.11	1.89	12	0.42	3322.00	15971.00	56000	20230802	-45.98	16650	20230103	81.68	56000	-45.98	20230802	16650	81.68	20230103	56000	-45.98	20230802	16650	81.68	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
23	20231128	110533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	400	2	1.33	952012500	31262	53.60	30400	30850	30050	39100	21100	30100	30452.71	2.27	-5011	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2689	9.18	1.91	12	0.35	3322.00	15971.00	56000	20230802	-45.54	16650	20230103	83.18	56000	-45.54	20230802	16650	83.18	20230103	56000	-45.54	20230802	16650	83.18	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
24	20231128	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	0	3	0.00	770206150	25279	43.34	30400	30850	30050	39100	21100	30100	30468.22	2.27	-3813	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2654	9.06	1.88	12	0.29	3322.00	15971.00	56000	20230802	-46.25	16650	20230103	80.78	56000	-46.25	20230802	16650	80.78	20230103	56000	-46.25	20230802	16650	80.78	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
25	20231128	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	600	2	1.99	106011900	3471	5.95	30400	30700	30400	39100	21100	30100	30542.18	2.27	-136	31166	30632	30266	29732	29366	30450	29550	44	9000	500	18660	50	1	8817884	2707	9.24	1.92	12	0.04	3322.00	15971.00	56000	20230802	-45.18	16650	20230103	84.38	56000	-45.18	20230802	16650	84.38	20230103	56000	-45.18	20230802	16650	84.38	20230103	4.95	N	049950	500	44 억	199936	N	N	0	N	N
26	20231127	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	-300	5	-0.99	1749262050	57783	54.37	30500	30800	29900	39500	21300	30400	30272.96	2.36	-8288	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2654	9.06	1.88	12	0.66	3322.00	15971.00	56000	20230802	-46.25	16650	20230103	80.78	56000	-46.25	20230802	16650	80.78	20230103	56000	-46.25	20230802	16650	80.78	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
27	20231127	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	-100	5	-0.33	1664440850	54966	51.72	30500	30800	29900	39500	21300	30400	30281.28	2.36	-7639	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2672	9.12	1.90	12	0.62	3322.00	15971.00	56000	20230802	-45.89	16650	20230103	81.98	56000	-45.89	20230802	16650	81.98	20230103	56000	-45.89	20230802	16650	81.98	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
28	20231127	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	-350	5	-1.15	1456799450	48063	45.23	30500	30800	29900	39500	21300	30400	30310.21	2.36	-5850	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2650	9.05	1.88	12	0.55	3322.00	15971.00	56000	20230802	-46.34	16650	20230103	80.48	56000	-46.34	20230802	16650	80.48	20230103	56000	-46.34	20230802	16650	80.48	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
29	20231127	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	-450	5	-1.48	1403171650	46276	43.54	30500	30800	29900	39500	21300	30400	30321.80	2.36	-5690	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2641	9.02	1.88	12	0.52	3322.00	15971.00	56000	20230802	-46.52	16650	20230103	79.88	56000	-46.52	20230802	16650	79.88	20230103	56000	-46.52	20230802	16650	79.88	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
30	20231127	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30300	-100	5	-0.33	1200420200	39537	37.20	30500	30800	29950	39500	21300	30400	30361.94	2.36	-5013	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2672	9.12	1.90	12	0.45	3322.00	15971.00	56000	20230802	-45.89	16650	20230103	81.98	56000	-45.89	20230802	16650	81.98	20230103	56000	-45.89	20230802	16650	81.98	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
31	20231127	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30750	350	2	1.15	967272450	31898	30.02	30500	30800	29950	39500	21300	30400	30323.92	2.36	-1595	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2711	9.26	1.93	12	0.36	3322.00	15971.00	56000	20230802	-45.09	16650	20230103	84.68	56000	-45.09	20230802	16650	84.68	20230103	56000	-45.09	20230802	16650	84.68	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
32	20231127	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	-300	5	-0.99	408880900	13533	12.73	30500	30550	29950	39500	21300	30400	30213.62	2.36	-3129	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2654	9.06	1.88	12	0.15	3322.00	15971.00	56000	20230802	-46.25	16650	20230103	80.78	56000	-46.25	20230802	16650	80.78	20230103	56000	-46.25	20230802	16650	80.78	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
33	20231127	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	0	3	0.00	89953500	2956	2.78	30500	30550	30250	39500	21300	30400	30430.82	2.36	-1875	31833	31116	29933	29216	28033	31475	29575	44	9100	500	18840	50	1	8817884	2681	9.15	1.90	12	0.03	3322.00	15971.00	56000	20230802	-45.71	16650	20230103	82.58	56000	-45.71	20230802	16650	82.58	20230103	56000	-45.71	20230802	16650	82.58	20230103	5.01	N	049950	500	44 억	208340	N	N	0	N	N
34	20231124	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	1450	2	5.01	3173939900	105600	196.55	29050	30650	28750	37600	20300	28950	30056.40	2.24	11543	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2681	9.15	1.90	12	1.20	3322.00	15971.00	56000	20230802	-45.71	16650	20230103	82.58	56000	-45.71	20230802	16650	82.58	20230103	56000	-45.71	20230802	16650	82.58	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
35	20231124	150528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	1450	2	5.01	3052817350	101613	189.12	29050	30650	28750	37600	20300	28950	30044.66	2.24	11900	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2681	9.15	1.90	12	1.15	3322.00	15971.00	56000	20230802	-45.71	16650	20230103	82.58	56000	-45.71	20230802	16650	82.58	20230103	56000	-45.71	20230802	16650	82.58	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
36	20231124	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30400	1450	2	5.01	2605273750	86912	161.76	29050	30650	28750	37600	20300	28950	29977.19	2.24	15208	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2681	9.15	1.90	12	0.99	3322.00	15971.00	56000	20230802	-45.71	16650	20230103	82.58	56000	-45.71	20230802	16650	82.58	20230103	56000	-45.71	20230802	16650	82.58	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
37	20231124	130526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30200	1250	2	4.32	2334998100	77996	145.17	29050	30650	28750	37600	20300	28950	29938.69	2.24	15937	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2663	9.09	1.89	12	0.88	3322.00	15971.00	56000	20230802	-46.07	16650	20230103	81.38	56000	-46.07	20230802	16650	81.38	20230103	56000	-46.07	20230802	16650	81.38	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
38	20231124	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	1150	2	3.97	1502268500	50586	94.15	29050	30200	28750	37600	20300	28950	29698.81	2.24	16639	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2654	9.06	1.88	12	0.57	3322.00	15971.00	56000	20230802	-46.25	16650	20230103	80.78	56000	-46.25	20230802	16650	80.78	20230103	56000	-46.25	20230802	16650	80.78	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
39	20231124	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	900	2	3.11	1177775450	39772	74.02	29050	30200	28750	37600	20300	28950	29614.87	2.24	13537	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2632	8.99	1.87	12	0.45	3322.00	15971.00	56000	20230802	-46.70	16650	20230103	79.28	56000	-46.70	20230802	16650	79.28	20230103	56000	-46.70	20230802	16650	79.28	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
40	20231124	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	350	2	1.21	324443050	11195	20.84	29050	29300	28750	37600	20300	28950	28981.35	2.24	2780	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2584	8.82	1.83	12	0.13	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
41	20231124	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-200	5	-0.69	63760000	2208	4.11	29050	29050	28750	37600	20300	28950	28873.30	2.24	-1003	30150	29550	29100	28500	28050	29325	28275	44	8650	500	17940	50	1	8817884	2535	8.65	1.80	12	0.03	3322.00	15971.00	56000	20230802	-48.66	16650	20230103	72.67	56000	-48.66	20230802	16650	72.67	20230103	56000	-48.66	20230802	16650	72.67	20230103	5.01	N	049950	500	44 억	197162	N	N	0	N	N
42	20231123	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-400	5	-1.36	1542444000	52988	133.28	29500	29700	28650	38150	20550	29350	29109.37	2.31	-6925	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2553	8.71	1.81	12	0.60	3322.00	15971.00	56000	20230802	-48.30	16650	20230103	73.87	56000	-48.30	20230802	16650	73.87	20230103	56000	-48.30	20230802	16650	73.87	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
43	20231123	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	-550	5	-1.87	1417063500	48643	122.35	29500	29700	28650	38150	20550	29350	29131.91	2.31	-8132	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2540	8.67	1.80	12	0.55	3322.00	15971.00	56000	20230802	-48.57	16650	20230103	72.97	56000	-48.57	20230802	16650	72.97	20230103	56000	-48.57	20230802	16650	72.97	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
44	20231123	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-500	5	-1.70	1098903900	37581	94.53	29500	29700	28800	38150	20550	29350	29240.94	2.31	-9536	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2544	8.68	1.81	12	0.43	3322.00	15971.00	56000	20230802	-48.48	16650	20230103	73.27	56000	-48.48	20230802	16650	73.27	20230103	56000	-48.48	20230802	16650	73.27	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
45	20231123	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-450	5	-1.53	966058200	32979	82.95	29500	29700	28900	38150	20550	29350	29293.13	2.31	-10084	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2548	8.70	1.81	12	0.37	3322.00	15971.00	56000	20230802	-48.39	16650	20230103	73.57	56000	-48.39	20230802	16650	73.57	20230103	56000	-48.39	20230802	16650	73.57	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
46	20231123	120528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	50	2	0.17	513385550	17435	43.86	29500	29700	29150	38150	20550	29350	29445.69	2.31	-2579	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2592	8.85	1.84	12	0.20	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
47	20231123	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	100	2	0.34	434165850	14737	37.07	29500	29700	29150	38150	20550	29350	29460.94	2.31	-2441	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2597	8.87	1.84	12	0.17	3322.00	15971.00	56000	20230802	-47.41	16650	20230103	76.88	56000	-47.41	20230802	16650	76.88	20230103	56000	-47.41	20230802	16650	76.88	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
48	20231123	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	150	2	0.51	326414400	11075	27.86	29500	29700	29150	38150	20550	29350	29473.08	2.31	-1624	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2601	8.88	1.85	12	0.13	3322.00	15971.00	56000	20230802	-47.32	16650	20230103	77.18	56000	-47.32	20230802	16650	77.18	20230103	56000	-47.32	20230802	16650	77.18	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
49	20231123	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-50	5	-0.17	50442500	1720	4.33	29500	29550	29150	38150	20550	29350	29327.03	2.31	-1485	30150	29750	29450	29050	28750	29600	28900	44	8800	500	18190	50	1	8817884	2584	8.82	1.83	12	0.02	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	4.97	N	049950	500	44 억	204108	N	N	0	N	N
50	20231122	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	-250	5	-0.84	1153195400	39298	74.42	29500	29850	29150	38450	20750	29600	29344.85	2.23	7769	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2588	8.84	1.84	12	0.45	3322.00	15971.00	56000	20230802	-47.59	16650	20230103	76.28	56000	-47.59	20230802	16650	76.28	20230103	56000	-47.59	20230802	16650	76.28	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
51	20231122	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	-250	5	-0.84	1107323100	37734	71.46	29500	29850	29150	38450	20750	29600	29345.50	2.23	7719	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2588	8.84	1.84	12	0.43	3322.00	15971.00	56000	20230802	-47.59	16650	20230103	76.28	56000	-47.59	20230802	16650	76.28	20230103	56000	-47.59	20230802	16650	76.28	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
52	20231122	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-200	5	-0.68	1057740850	36043	68.25	29500	29850	29150	38450	20750	29600	29346.64	2.23	7519	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2592	8.85	1.84	12	0.41	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
53	20231122	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	-350	5	-1.18	966821250	32939	62.38	29500	29850	29150	38450	20750	29600	29351.87	2.23	6644	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2579	8.80	1.83	12	0.37	3322.00	15971.00	56000	20230802	-47.77	16650	20230103	75.68	56000	-47.77	20230802	16650	75.68	20230103	56000	-47.77	20230802	16650	75.68	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
54	20231122	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-200	5	-0.68	884664900	30130	57.06	29500	29850	29150	38450	20750	29600	29361.60	2.23	6709	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2592	8.85	1.84	12	0.34	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
55	20231122	110553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-300	5	-1.01	733808500	24970	47.28	29500	29850	29150	38450	20750	29600	29387.61	2.23	5755	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2584	8.82	1.83	12	0.28	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
56	20231122	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-300	5	-1.01	307780350	10437	19.76	29500	29850	29250	38450	20750	29600	29489.35	2.23	-956	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2584	8.82	1.83	12	0.12	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
57	20231122	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-200	5	-0.68	37951700	1291	2.44	29500	29550	29250	38450	20750	29600	29397.13	2.23	304	30466	30032	29766	29332	29066	29950	29250	44	8850	500	18350	50	1	8817884	2592	8.85	1.84	12	0.01	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	4.97	N	049950	500	44 억	196339	N	N	0	N	N
58	20231121	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	400	2	1.37	1563473300	52516	130.42	29600	30200	29500	37950	20450	29200	29771.41	2.29	-6339	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2610	8.91	1.85	12	0.60	3322.00	15971.00	56000	20230802	-47.14	16650	20230103	77.78	56000	-47.14	20230802	16650	77.78	20230103	56000	-47.14	20230802	16650	77.78	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
59	20231121	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	400	2	1.37	1477212650	49601	123.18	29600	30200	29500	37950	20450	29200	29781.91	2.29	-6498	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2610	8.91	1.85	12	0.56	3322.00	15971.00	56000	20230802	-47.14	16650	20230103	77.78	56000	-47.14	20230802	16650	77.78	20230103	56000	-47.14	20230802	16650	77.78	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
60	20231121	140509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	400	2	1.37	1267975700	42530	105.62	29600	30200	29500	37950	20450	29200	29813.68	2.29	-5312	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2610	8.91	1.85	12	0.48	3322.00	15971.00	56000	20230802	-47.14	16650	20230103	77.78	56000	-47.14	20230802	16650	77.78	20230103	56000	-47.14	20230802	16650	77.78	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
61	20231121	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	450	2	1.54	1143425350	38325	95.18	29600	30200	29500	37950	20450	29200	29834.97	2.29	-3247	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2615	8.93	1.86	12	0.43	3322.00	15971.00	56000	20230802	-47.05	16650	20230103	78.08	56000	-47.05	20230802	16650	78.08	20230103	56000	-47.05	20230802	16650	78.08	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
62	20231121	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	500	2	1.71	1064178950	35652	88.54	29600	30200	29500	37950	20450	29200	29849.07	2.29	-2451	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2619	8.94	1.86	12	0.40	3322.00	15971.00	56000	20230802	-46.96	16650	20230103	78.38	56000	-46.96	20230802	16650	78.38	20230103	56000	-46.96	20230802	16650	78.38	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
63	20231121	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29850	650	2	2.23	951404000	31851	79.10	29600	30200	29500	37950	20450	29200	29870.46	2.29	-1552	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2632	8.99	1.87	12	0.36	3322.00	15971.00	56000	20230802	-46.70	16650	20230103	79.28	56000	-46.70	20230802	16650	79.28	20230103	56000	-46.70	20230802	16650	79.28	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
64	20231121	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	950	2	3.25	719318000	24102	59.86	29600	30200	29500	37950	20450	29200	29844.74	2.29	3066	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2659	9.08	1.89	12	0.27	3322.00	15971.00	56000	20230802	-46.16	16650	20230103	81.08	56000	-46.16	20230802	16650	81.08	20230103	56000	-46.16	20230802	16650	81.08	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
65	20231121	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	750	2	2.57	234627800	7867	19.54	29600	30100	29500	37950	20450	29200	29824.30	2.29	2879	30000	29600	29200	28800	28400	29600	28800	44	8750	500	18100	50	1	8817884	2641	9.02	1.88	12	0.09	3322.00	15971.00	56000	20230802	-46.52	16650	20230103	79.88	56000	-46.52	20230802	16650	79.88	20230103	56000	-46.52	20230802	16650	79.88	20230103	4.94	N	049950	500	44 억	201809	N	N	0	N	N
66	20231120	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	200	2	0.69	1169839150	39867	56.05	29200	29600	28800	37700	20300	29000	29343.81	2.29	-458	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2575	8.79	1.83	12	0.45	3322.00	15971.00	56000	20230802	-47.86	16650	20230103	75.38	56000	-47.86	20230802	16650	75.38	20230103	56000	-47.86	20230802	16650	75.38	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
67	20231120	150507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	350	2	1.21	1057324600	36018	50.64	29200	29600	28800	37700	20300	29000	29355.45	2.29	-657	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2588	8.84	1.84	12	0.41	3322.00	15971.00	56000	20230802	-47.59	16650	20230103	76.28	56000	-47.59	20230802	16650	76.28	20230103	56000	-47.59	20230802	16650	76.28	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
68	20231120	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	550	2	1.90	900187400	30660	43.10	29200	29600	28800	37700	20300	29000	29360.32	2.29	-248	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2606	8.90	1.85	12	0.35	3322.00	15971.00	56000	20230802	-47.23	16650	20230103	77.48	56000	-47.23	20230802	16650	77.48	20230103	56000	-47.23	20230802	16650	77.48	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
69	20231120	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	550	2	1.90	824516950	28092	39.49	29200	29600	28800	37700	20300	29000	29350.60	2.29	-248	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2606	8.90	1.85	12	0.32	3322.00	15971.00	56000	20230802	-47.23	16650	20230103	77.48	56000	-47.23	20230802	16650	77.48	20230103	56000	-47.23	20230802	16650	77.48	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
70	20231120	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	500	2	1.72	735603600	25081	35.26	29200	29550	28800	37700	20300	29000	29329.12	2.29	-920	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2601	8.88	1.85	12	0.28	3322.00	15971.00	56000	20230802	-47.32	16650	20230103	77.18	56000	-47.32	20230802	16650	77.18	20230103	56000	-47.32	20230802	16650	77.18	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
71	20231120	110503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	400	2	1.38	625757400	21355	30.02	29200	29550	28800	37700	20300	29000	29302.62	2.29	-1138	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2592	8.85	1.84	12	0.24	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
72	20231120	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	300	2	1.03	421104450	14394	20.24	29200	29500	28800	37700	20300	29000	29255.55	2.29	-1817	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2584	8.82	1.83	12	0.16	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
73	20231120	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	200	2	0.69	52516050	1807	2.54	29200	29250	28800	37700	20300	29000	29062.56	2.29	-235	30866	29932	29366	28432	27866	29650	28150	44	8700	500	17980	50	1	8817884	2575	8.79	1.83	12	0.02	3322.00	15971.00	56000	20230802	-47.86	16650	20230103	75.38	56000	-47.86	20230802	16650	75.38	20230103	56000	-47.86	20230802	16650	75.38	20230103	4.99	N	049950	500	44 억	202070	N	N	0	N	N
74	20231117	160516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-1250	5	-4.13	2064393200	70638	74.22	30300	30300	28800	39300	21200	30250	29224.86	2.72	-36588	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2557	8.73	1.82	12	0.80	3322.00	15971.00	56000	20230802	-48.21	16650	20230103	74.17	56000	-48.21	20230802	16650	74.17	20230103	56000	-48.21	20230802	16650	74.17	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
75	20231117	150519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-1300	5	-4.30	1980329300	67736	71.17	30300	30300	28800	39300	21200	30250	29234.95	2.72	-35666	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2553	8.71	1.81	12	0.77	3322.00	15971.00	56000	20230802	-48.30	16650	20230103	73.87	56000	-48.30	20230802	16650	73.87	20230103	56000	-48.30	20230802	16650	73.87	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
76	20231117	140517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-1250	5	-4.13	1739916600	59420	62.43	30300	30300	28950	39300	21200	30250	29280.52	2.72	-32986	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2557	8.73	1.82	12	0.67	3322.00	15971.00	56000	20230802	-48.21	16650	20230103	74.17	56000	-48.21	20230802	16650	74.17	20230103	56000	-48.21	20230802	16650	74.17	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
77	20231117	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	-1200	5	-3.97	1506416250	51371	53.97	30300	30300	29050	39300	21200	30250	29322.99	2.72	-30239	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2562	8.74	1.82	12	0.58	3322.00	15971.00	56000	20230802	-48.12	16650	20230103	74.47	56000	-48.12	20230802	16650	74.47	20230103	56000	-48.12	20230802	16650	74.47	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
78	20231117	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-1100	5	-3.64	1298452900	44225	46.47	30300	30300	29050	39300	21200	30250	29358.75	2.72	-24386	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2570	8.77	1.83	12	0.50	3322.00	15971.00	56000	20230802	-47.95	16650	20230103	75.08	56000	-47.95	20230802	16650	75.08	20230103	56000	-47.95	20230802	16650	75.08	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
79	20231117	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-1150	5	-3.80	1169294700	39800	41.82	30300	30300	29050	39300	21200	30250	29377.73	2.72	-22051	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2566	8.76	1.82	12	0.45	3322.00	15971.00	56000	20230802	-48.04	16650	20230103	74.77	56000	-48.04	20230802	16650	74.77	20230103	56000	-48.04	20230802	16650	74.77	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
80	20231117	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-950	5	-3.14	754158250	25587	26.88	30300	30300	29100	39300	21200	30250	29472.15	2.72	-12221	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2584	8.82	1.83	12	0.29	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
81	20231117	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-750	5	-2.48	220427850	7402	7.78	30300	30300	29400	39300	21200	30250	29775.01	2.72	-3218	31383	30816	29733	29166	28083	31100	29450	44	9050	500	18750	50	1	8817884	2601	8.88	1.85	12	0.08	3322.00	15971.00	56000	20230802	-47.32	16650	20230103	77.18	56000	-47.32	20230802	16650	77.18	20230103	56000	-47.32	20230802	16650	77.18	20230103	4.92	N	049950	500	44 억	239542	N	N	0	N	N
82	20231116	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30050	1150	2	3.98	2289626500	77887	111.16	29250	30050	28650	37550	20250	28900	29396.77	2.67	5074	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2650	9.05	1.88	12	0.88	3322.00	15971.00	56000	20230802	-46.34	16650	20230103	80.48	56000	-46.34	20230802	16650	80.48	20230103	56000	-46.34	20230802	16650	80.48	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
83	20231116	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	600	2	2.08	1733722750	59233	84.54	29250	29850	28650	37550	20250	28900	29269.54	2.67	573	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2601	8.88	1.85	12	0.67	3322.00	15971.00	56000	20230802	-47.32	16650	20230103	77.18	56000	-47.32	20230802	16650	77.18	20230103	56000	-47.32	20230802	16650	77.18	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
84	20231116	140500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	400	2	1.38	1581221650	54052	77.14	29250	29850	28650	37550	20250	28900	29253.71	2.67	586	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2584	8.82	1.83	12	0.61	3322.00	15971.00	56000	20230802	-47.68	16650	20230103	75.98	56000	-47.68	20230802	16650	75.98	20230103	56000	-47.68	20230802	16650	75.98	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
85	20231116	130513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	500	2	1.73	1440953950	49270	70.32	29250	29850	28650	37550	20250	28900	29246.07	2.67	252	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2592	8.85	1.84	12	0.56	3322.00	15971.00	56000	20230802	-47.50	16650	20230103	76.58	56000	-47.50	20230802	16650	76.58	20230103	56000	-47.50	20230802	16650	76.58	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
86	20231116	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	350	2	1.21	868959500	29897	42.67	29250	29400	28650	37550	20250	28900	29065.11	2.67	-3968	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2579	8.80	1.83	12	0.34	3322.00	15971.00	56000	20230802	-47.77	16650	20230103	75.68	56000	-47.77	20230802	16650	75.68	20230103	56000	-47.77	20230802	16650	75.68	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
87	20231116	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-50	5	-0.17	652231100	22470	32.07	29250	29400	28650	37550	20250	28900	29026.75	2.67	-4877	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2544	8.68	1.81	12	0.25	3322.00	15971.00	56000	20230802	-48.48	16650	20230103	73.27	56000	-48.48	20230802	16650	73.27	20230103	56000	-48.48	20230802	16650	73.27	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
88	20231116	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	250	2	0.87	120042850	4118	5.88	29250	29300	28950	37550	20250	28900	29150.76	2.67	-1592	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2570	8.77	1.83	12	0.05	3322.00	15971.00	56000	20230802	-47.95	16650	20230103	75.08	56000	-47.95	20230802	16650	75.08	20230103	56000	-47.95	20230802	16650	75.08	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
89	20231116	090512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	0	3	0.00	0	0	0.00	0	0	0	37550	20250	28900	0.00	2.67	0	29666	29282	28816	28432	27966	29475	28625	44	8650	500	17910	50	1	8817884	2548	8.70	1.81	12	0.00	3322.00	15971.00	56000	20230802	-48.39	16650	20230103	73.57	56000	-48.39	20230802	16650	73.57	20230103	56000	-48.39	20230802	16650	73.57	20230103	4.91	N	049950	500	44 억	235850	N	N	0	N	N
90	20231115	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	550	2	1.94	2007759550	69789	87.58	28850	29200	28350	36850	19850	28350	28768.72	2.78	-9113	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2548	8.70	1.81	12	0.79	3322.00	15971.00	56000	20230802	-48.39	16650	20230103	73.57	56000	-48.39	20230802	16650	73.57	20230103	56000	-48.39	20230802	16650	73.57	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
91	20231115	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	400	2	1.41	1910696600	66421	83.36	28850	29200	28350	36850	19850	28350	28766.45	2.78	-9496	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2535	8.65	1.80	12	0.75	3322.00	15971.00	56000	20230802	-48.66	16650	20230103	72.67	56000	-48.66	20230802	16650	72.67	20230103	56000	-48.66	20230802	16650	72.67	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
92	20231115	140522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	850	2	3.00	1671815900	58157	72.99	28850	29200	28350	36850	19850	28350	28746.60	2.78	-7976	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2575	8.79	1.83	12	0.66	3322.00	15971.00	56000	20230802	-47.86	16650	20230103	75.38	56000	-47.86	20230802	16650	75.38	20230103	56000	-47.86	20230802	16650	75.38	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
93	20231115	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	550	2	1.94	1376013650	47932	60.15	28850	29050	28350	36850	19850	28350	28707.62	2.78	-8115	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2548	8.70	1.81	12	0.54	3322.00	15971.00	56000	20230802	-48.39	16650	20230103	73.57	56000	-48.39	20230802	16650	73.57	20230103	56000	-48.39	20230802	16650	73.57	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
94	20231115	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	300	2	1.06	1148281550	40011	50.21	28850	29050	28350	36850	19850	28350	28699.15	2.78	-11888	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2526	8.62	1.79	12	0.45	3322.00	15971.00	56000	20230802	-48.84	16650	20230103	72.07	56000	-48.84	20230802	16650	72.07	20230103	56000	-48.84	20230802	16650	72.07	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
95	20231115	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	200	2	0.71	1056731750	36811	46.20	28850	29050	28350	36850	19850	28350	28706.96	2.78	-11080	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2518	8.59	1.79	12	0.42	3322.00	15971.00	56000	20230802	-49.02	16650	20230103	71.47	56000	-49.02	20230802	16650	71.47	20230103	56000	-49.02	20230802	16650	71.47	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
96	20231115	100523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	450	2	1.59	584005550	20283	25.45	28850	29050	28600	36850	19850	28350	28792.86	2.78	-3544	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2540	8.67	1.80	12	0.23	3322.00	15971.00	56000	20230802	-48.57	16650	20230103	72.97	56000	-48.57	20230802	16650	72.97	20230103	56000	-48.57	20230802	16650	72.97	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
97	20231115	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	500	2	1.76	114301650	3965	4.98	28850	28900	28700	36850	19850	28350	28827.65	2.78	611	30316	29332	27566	26582	24816	29825	27075	44	8500	500	17570	50	1	8817884	2544	8.68	1.81	12	0.04	3322.00	15971.00	56000	20230802	-48.48	16650	20230103	73.27	56000	-48.48	20230802	16650	73.27	20230103	56000	-48.48	20230802	16650	73.27	20230103	4.93	N	049950	500	44 억	245482	N	N	0	N	N
98	20231114	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	1600	2	5.98	2208099700	79265	155.63	26900	28550	25800	34750	18750	26750	27857.55	2.60	15404	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2500	8.53	1.78	12	0.90	3322.00	15971.00	56000	20230802	-49.38	16650	20230103	70.27	56000	-49.38	20230802	16650	70.27	20230103	56000	-49.38	20230802	16650	70.27	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
99	20231114	150512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	1600	2	5.98	2093750000	75237	147.72	26900	28550	25800	34750	18750	26750	27829.73	2.60	15568	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2500	8.53	1.78	12	0.85	3322.00	15971.00	56000	20230802	-49.38	16650	20230103	70.27	56000	-49.38	20230802	16650	70.27	20230103	56000	-49.38	20230802	16650	70.27	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
100	20231114	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	1500	2	5.61	1942340550	69886	137.21	26900	28550	25800	34750	18750	26750	27794.03	2.60	14464	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2491	8.50	1.77	12	0.79	3322.00	15971.00	56000	20230802	-49.55	16650	20230103	69.67	56000	-49.55	20230802	16650	69.67	20230103	56000	-49.55	20230802	16650	69.67	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
101	20231114	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	1650	2	6.17	1632704250	58987	115.81	26900	28550	25800	34750	18750	26750	27680.16	2.60	13215	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2504	8.55	1.78	12	0.67	3322.00	15971.00	56000	20230802	-49.29	16650	20230103	70.57	56000	-49.29	20230802	16650	70.57	20230103	56000	-49.29	20230802	16650	70.57	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
102	20231114	120514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	1650	2	6.17	1567589850	56685	111.29	26900	28550	25800	34750	18750	26750	27655.52	2.60	12419	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2504	8.55	1.78	12	0.64	3322.00	15971.00	56000	20230802	-49.29	16650	20230103	70.57	56000	-49.29	20230802	16650	70.57	20230103	56000	-49.29	20230802	16650	70.57	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
103	20231114	110519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	1600	2	5.98	1470260300	53243	104.54	26900	28550	25800	34750	18750	26750	27615.29	2.60	10917	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2500	8.53	1.78	12	0.60	3322.00	15971.00	56000	20230802	-49.38	16650	20230103	70.27	56000	-49.38	20230802	16650	70.27	20230103	56000	-49.38	20230802	16650	70.27	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
104	20231114	100514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	1750	2	6.54	1265164400	46020	90.35	26900	28500	25800	34750	18750	26750	27492.75	2.60	9852	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2513	8.58	1.78	12	0.52	3322.00	15971.00	56000	20230802	-49.11	16650	20230103	71.17	56000	-49.11	20230802	16650	71.17	20230103	56000	-49.11	20230802	16650	71.17	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
105	20231114	090509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	700	2	2.62	43055750	1582	3.11	26900	27450	26900	34750	18750	26750	27237.60	2.60	897	28616	27682	27166	26232	25716	27425	25975	44	8000	500	16580	50	1	8817884	2421	8.26	1.72	12	0.02	3322.00	15971.00	56000	20230802	-50.98	16650	20230103	64.86	56000	-50.98	20230802	16650	64.86	20230103	56000	-50.98	20230802	16650	64.86	20230103	4.97	N	049950	500	44 억	229509	N	N	0	N	N
106	20231113	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-350	5	-1.29	1376022450	50390	122.62	27350	28100	26650	35200	19000	27100	27307.47	2.77	-13749	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2359	8.05	1.67	12	0.57	3322.00	15971.00	56000	20230802	-52.23	16650	20230103	60.66	56000	-52.23	20230802	16650	60.66	20230103	56000	-52.23	20230802	16650	60.66	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
107	20231113	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	-350	5	-1.29	1296378000	47412	115.38	27350	28100	26750	35200	19000	27100	27342.82	2.77	-14137	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2359	8.05	1.67	12	0.54	3322.00	15971.00	56000	20230802	-52.23	16650	20230103	60.66	56000	-52.23	20230802	16650	60.66	20230103	56000	-52.23	20230802	16650	60.66	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
108	20231113	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-100	5	-0.37	1169348300	42684	103.87	27350	28100	26750	35200	19000	27100	27395.47	2.77	-12487	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2381	8.13	1.69	12	0.48	3322.00	15971.00	56000	20230802	-51.79	16650	20230103	62.16	56000	-51.79	20230802	16650	62.16	20230103	56000	-51.79	20230802	16650	62.16	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
109	20231113	130503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-300	5	-1.11	1142221550	41676	101.42	27350	28100	26750	35200	19000	27100	27407.18	2.77	-12259	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2363	8.07	1.68	12	0.47	3322.00	15971.00	56000	20230802	-52.14	16650	20230103	60.96	56000	-52.14	20230802	16650	60.96	20230103	56000	-52.14	20230802	16650	60.96	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
110	20231113	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-200	5	-0.74	1030583300	37520	91.31	27350	28100	26900	35200	19000	27100	27467.57	2.77	-11571	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2372	8.10	1.68	12	0.43	3322.00	15971.00	56000	20230802	-51.96	16650	20230103	61.56	56000	-51.96	20230802	16650	61.56	20230103	56000	-51.96	20230802	16650	61.56	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
111	20231113	110502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	250	2	0.92	849555300	30833	75.03	27350	28100	27150	35200	19000	27100	27553.44	2.77	-7914	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2412	8.23	1.71	12	0.35	3322.00	15971.00	56000	20230802	-51.16	16650	20230103	64.26	56000	-51.16	20230802	16650	64.26	20230103	56000	-51.16	20230802	16650	64.26	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
112	20231113	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	500	2	1.85	568219250	20557	50.03	27350	28100	27300	35200	19000	27100	27641.16	2.77	-2859	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2434	8.31	1.73	12	0.23	3322.00	15971.00	56000	20230802	-50.71	16650	20230103	65.77	56000	-50.71	20230802	16650	65.77	20230103	56000	-50.71	20230802	16650	65.77	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
113	20231113	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	750	2	2.77	187309750	6755	16.44	27350	28100	27350	35200	19000	27100	27729.05	2.77	1596	27900	27500	27150	26750	26400	27325	26575	44	8100	500	16800	50	1	8817884	2456	8.38	1.74	12	0.08	3322.00	15971.00	56000	20230802	-50.27	16650	20230103	67.27	56000	-50.27	20230802	16650	67.27	20230103	56000	-50.27	20230802	16650	67.27	20230103	4.93	N	049950	500	44 억	243929	N	N	0	N	N
114	20231110	160521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-600	5	-2.17	1110176500	40971	88.04	27400	27550	26800	36000	19400	27700	27096.38	2.65	9841	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2390	8.16	1.70	12	0.46	3322.00	15971.00	56000	20230802	-51.61	16650	20230103	62.76	56000	-51.61	20230802	16650	62.76	20230103	56000	-51.61	20230802	16650	62.76	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
115	20231110	150511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-700	5	-2.53	975674750	35997	77.35	27400	27550	26800	36000	19400	27700	27104.05	2.65	6716	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2381	8.13	1.69	12	0.41	3322.00	15971.00	56000	20230802	-51.79	16650	20230103	62.16	56000	-51.79	20230802	16650	62.16	20230103	56000	-51.79	20230802	16650	62.16	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
116	20231110	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-450	5	-1.62	769284000	28375	60.97	27400	27550	26800	36000	19400	27700	27110.98	2.65	3934	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2403	8.20	1.71	12	0.32	3322.00	15971.00	56000	20230802	-51.34	16650	20230103	63.66	56000	-51.34	20230802	16650	63.66	20230103	56000	-51.34	20230802	16650	63.66	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
117	20231110	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	-650	5	-2.35	702813800	25927	55.71	27400	27550	26800	36000	19400	27700	27107.02	2.65	2449	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2385	8.14	1.69	12	0.29	3322.00	15971.00	56000	20230802	-51.70	16650	20230103	62.46	56000	-51.70	20230802	16650	62.46	20230103	56000	-51.70	20230802	16650	62.46	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
118	20231110	120509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-400	5	-1.44	622135500	22947	49.31	27400	27550	26800	36000	19400	27700	27111.41	2.65	2853	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2407	8.22	1.71	12	0.26	3322.00	15971.00	56000	20230802	-51.25	16650	20230103	63.96	56000	-51.25	20230802	16650	63.96	20230103	56000	-51.25	20230802	16650	63.96	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
119	20231110	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-300	5	-1.08	536956550	19824	42.60	27400	27550	26800	36000	19400	27700	27085.66	2.65	5039	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2416	8.25	1.72	12	0.22	3322.00	15971.00	56000	20230802	-51.07	16650	20230103	64.56	56000	-51.07	20230802	16650	64.56	20230103	56000	-51.07	20230802	16650	64.56	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
120	20231110	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-350	5	-1.26	413828050	15315	32.91	27400	27550	26800	36000	19400	27700	27020.34	2.65	3521	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2412	8.23	1.71	12	0.17	3322.00	15971.00	56000	20230802	-51.16	16650	20230103	64.26	56000	-51.16	20230802	16650	64.26	20230103	56000	-51.16	20230802	16650	64.26	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
121	20231110	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	-650	5	-2.35	71702050	2643	5.68	27400	27400	26900	36000	19400	27700	27125.34	2.65	-364	29266	28482	27966	27182	26666	28225	26925	44	8300	500	17170	50	1	8817884	2385	8.14	1.69	12	0.03	3322.00	15971.00	56000	20230802	-51.70	16650	20230103	62.46	56000	-51.70	20230802	16650	62.46	20230103	56000	-51.70	20230802	16650	62.46	20230103	4.91	N	049950	500	44 억	234046	N	N	0	N	N
122	20231109	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	-950	5	-3.32	1296186800	46397	51.98	28700	28750	27450	37200	20100	28650	27937.65	2.87	-17590	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2443	8.34	1.73	12	0.53	3322.00	15971.00	56000	20230802	-50.54	16650	20230103	66.37	56000	-50.54	20230802	16650	66.37	20230103	56000	-50.54	20230802	16650	66.37	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
123	20231109	150456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-750	5	-2.62	1213997850	43429	48.66	28700	28750	27450	37200	20100	28650	27953.62	2.87	-16389	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2460	8.40	1.75	12	0.49	3322.00	15971.00	56000	20230802	-50.18	16650	20230103	67.57	56000	-50.18	20230802	16650	67.57	20230103	56000	-50.18	20230802	16650	67.57	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
124	20231109	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-1100	5	-3.84	1063947800	38011	42.59	28700	28750	27450	37200	20100	28650	27990.52	2.87	-13735	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2429	8.29	1.73	12	0.43	3322.00	15971.00	56000	20230802	-50.80	16650	20230103	65.47	56000	-50.80	20230802	16650	65.47	20230103	56000	-50.80	20230802	16650	65.47	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
125	20231109	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-750	5	-2.62	814218200	28985	32.48	28700	28750	27800	37200	20100	28650	28091.02	2.87	-10707	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2460	8.40	1.75	12	0.33	3322.00	15971.00	56000	20230802	-50.18	16650	20230103	67.57	56000	-50.18	20230802	16650	67.57	20230103	56000	-50.18	20230802	16650	67.57	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
126	20231109	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-600	5	-2.09	635954650	22588	25.31	28700	28750	27850	37200	20100	28650	28154.54	2.87	-6827	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2473	8.44	1.76	12	0.26	3322.00	15971.00	56000	20230802	-49.91	16650	20230103	68.47	56000	-49.91	20230802	16650	68.47	20230103	56000	-49.91	20230802	16650	68.47	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
127	20231109	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-400	5	-1.40	505673300	17944	20.10	28700	28750	27850	37200	20100	28650	28180.63	2.87	-4360	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2491	8.50	1.77	12	0.20	3322.00	15971.00	56000	20230802	-49.55	16650	20230103	69.67	56000	-49.55	20230802	16650	69.67	20230103	56000	-49.55	20230802	16650	69.67	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
128	20231109	100453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-500	5	-1.75	329938050	11694	13.10	28700	28750	27950	37200	20100	28650	28214.30	2.87	-5394	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2482	8.47	1.76	12	0.13	3322.00	15971.00	56000	20230802	-49.73	16650	20230103	69.07	56000	-49.73	20230802	16650	69.07	20230103	56000	-49.73	20230802	16650	69.07	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
129	20231109	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-400	5	-1.40	31467350	1102	1.23	28700	28750	28250	37200	20100	28650	28554.76	2.87	-280	29816	29232	28616	28032	27416	29525	28325	44	8550	500	17760	50	1	8817884	2491	8.50	1.77	12	0.01	3322.00	15971.00	56000	20230802	-49.55	16650	20230103	69.67	56000	-49.55	20230802	16650	69.67	20230103	56000	-49.55	20230802	16650	69.67	20230103	4.87	N	049950	500	44 억	252933	N	N	0	N	N
130	20231108	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	850	2	3.06	2539941850	88416	114.59	28000	29200	28000	36100	19500	27800	28727.21	2.95	-88	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2526	8.62	1.79	12	1.00	3322.00	15971.00	56000	20230802	-48.84	16650	20230103	72.07	56000	-48.84	20230802	16650	72.07	20230103	56000	-48.84	20230802	16650	72.07	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
131	20231108	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	750	2	2.70	2464344700	85771	111.17	28000	29200	28000	36100	19500	27800	28731.68	2.95	-459	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2518	8.59	1.79	12	0.97	3322.00	15971.00	56000	20230802	-49.02	16650	20230103	71.47	56000	-49.02	20230802	16650	71.47	20230103	56000	-49.02	20230802	16650	71.47	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
132	20231108	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	1400	2	5.04	2023174700	70446	91.30	28000	29200	28000	36100	19500	27800	28719.51	2.95	3898	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2575	8.79	1.83	12	0.80	3322.00	15971.00	56000	20230802	-47.86	16650	20230103	75.38	56000	-47.86	20230802	16650	75.38	20230103	56000	-47.86	20230802	16650	75.38	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
133	20231108	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	900	2	3.24	1507471850	52643	68.23	28000	29200	28000	36100	19500	27800	28635.75	2.95	-2283	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2531	8.64	1.80	12	0.60	3322.00	15971.00	56000	20230802	-48.75	16650	20230103	72.37	56000	-48.75	20230802	16650	72.37	20230103	56000	-48.75	20230802	16650	72.37	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
134	20231108	120455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	700	2	2.52	1357011000	47387	61.42	28000	29200	28000	36100	19500	27800	28636.78	2.95	-3898	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2513	8.58	1.78	12	0.54	3322.00	15971.00	56000	20230802	-49.11	16650	20230103	71.17	56000	-49.11	20230802	16650	71.17	20230103	56000	-49.11	20230802	16650	71.17	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
135	20231108	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	500	2	1.80	1224771400	42737	55.39	28000	29200	28000	36100	19500	27800	28658.34	2.95	-2973	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2495	8.52	1.77	12	0.48	3322.00	15971.00	56000	20230802	-49.46	16650	20230103	69.97	56000	-49.46	20230802	16650	69.97	20230103	56000	-49.46	20230802	16650	69.97	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
136	20231108	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	800	2	2.88	894061550	31121	40.34	28000	29200	28000	36100	19500	27800	28728.56	2.95	1709	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2522	8.61	1.79	12	0.35	3322.00	15971.00	56000	20230802	-48.93	16650	20230103	71.77	56000	-48.93	20230802	16650	71.77	20230103	56000	-48.93	20230802	16650	71.77	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
137	20231108	090450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	800	2	2.88	77627800	2747	3.56	28000	28800	28000	36100	19500	27800	28259.12	2.95	-8	29500	28650	28100	27250	26700	28375	26975	44	8300	500	17230	50	1	8817884	2522	8.61	1.79	12	0.03	3322.00	15971.00	56000	20230802	-48.93	16650	20230103	71.77	56000	-48.93	20230802	16650	71.77	20230103	56000	-48.93	20230802	16650	71.77	20230103	4.80	N	049950	500	44 억	259762	N	N	0	N	N
138	20231107	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-1150	5	-3.97	2161485950	76876	78.60	28950	28950	27550	37600	20300	28950	28117.25	2.96	-1362	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2451	8.37	1.74	12	0.87	3322.00	15971.00	56000	20230802	-50.36	16650	20230103	66.97	56000	-50.36	20230802	16650	66.97	20230103	56000	-50.36	20230802	16650	66.97	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
139	20231107	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-850	5	-2.94	2038643800	72469	74.10	28950	28950	27550	37600	20300	28950	28131.23	2.96	-2644	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2478	8.46	1.76	12	0.82	3322.00	15971.00	56000	20230802	-49.82	16650	20230103	68.77	56000	-49.82	20230802	16650	68.77	20230103	56000	-49.82	20230802	16650	68.77	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
140	20231107	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-1050	5	-3.63	1934637000	68752	70.30	28950	28950	27550	37600	20300	28950	28139.33	2.96	-3501	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2460	8.40	1.75	12	0.78	3322.00	15971.00	56000	20230802	-50.18	16650	20230103	67.57	56000	-50.18	20230802	16650	67.57	20230103	56000	-50.18	20230802	16650	67.57	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
141	20231107	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-1100	5	-3.80	1635873800	58067	59.37	28950	28950	27550	37600	20300	28950	28172.15	2.96	-4470	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2456	8.38	1.74	12	0.66	3322.00	15971.00	56000	20230802	-50.27	16650	20230103	67.27	56000	-50.27	20230802	16650	67.27	20230103	56000	-50.27	20230802	16650	67.27	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
142	20231107	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-1150	5	-3.97	1415007800	50084	51.21	28950	28950	27800	37600	20300	28950	28252.66	2.96	-7201	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2451	8.37	1.74	12	0.57	3322.00	15971.00	56000	20230802	-50.36	16650	20230103	66.97	56000	-50.36	20230802	16650	66.97	20230103	56000	-50.36	20230802	16650	66.97	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
143	20231107	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-550	5	-1.90	963808550	33935	34.70	28950	28950	28050	37600	20300	28950	28401.58	2.96	-7765	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2504	8.55	1.78	12	0.38	3322.00	15971.00	56000	20230802	-49.29	16650	20230103	70.57	56000	-49.29	20230802	16650	70.57	20230103	56000	-49.29	20230802	16650	70.57	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
144	20231107	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-250	5	-0.86	592192150	20812	21.28	28950	28950	28050	37600	20300	28950	28454.31	2.96	-4764	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2531	8.64	1.80	12	0.24	3322.00	15971.00	56000	20230802	-48.75	16650	20230103	72.37	56000	-48.75	20230802	16650	72.37	20230103	56000	-48.75	20230802	16650	72.37	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
145	20231107	090445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-800	5	-2.76	235032250	8287	8.47	28950	28950	28150	37600	20300	28950	28361.42	2.96	-3520	29750	29350	28550	28150	27350	29550	28350	44	8650	500	17940	50	1	8817884	2482	8.47	1.76	12	0.09	3322.00	15971.00	56000	20230802	-49.73	16650	20230103	69.07	56000	-49.73	20230802	16650	69.07	20230103	56000	-49.73	20230802	16650	69.07	20230103	4.90	N	049950	500	44 억	261066	N	N	0	N	N
146	20231106	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	1450	2	5.27	2758648800	97031	131.47	28200	28950	27750	35750	19250	27500	28428.99	3.00	-9974	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2553	8.71	1.81	12	1.10	3322.00	15971.00	56000	20230802	-48.30	16650	20230103	73.87	56000	-48.30	20230802	16650	73.87	20230103	56000	-48.30	20230802	16650	73.87	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
147	20231106	150444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	1250	2	4.55	2565274550	90322	122.38	28200	28900	27750	35750	19250	27500	28401.44	3.00	-10738	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2535	8.65	1.80	12	1.02	3322.00	15971.00	56000	20230802	-48.66	16650	20230103	72.67	56000	-48.66	20230802	16650	72.67	20230103	56000	-48.66	20230802	16650	72.67	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
148	20231106	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	1200	2	4.36	2181666250	76982	104.31	28200	28900	27750	35750	19250	27500	28339.95	3.00	-9050	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2531	8.64	1.80	12	0.87	3322.00	15971.00	56000	20230802	-48.75	16650	20230103	72.37	56000	-48.75	20230802	16650	72.37	20230103	56000	-48.75	20230802	16650	72.37	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
149	20231106	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	1200	2	4.36	1964443600	69385	94.01	28200	28900	27750	35750	19250	27500	28312.22	3.00	-6778	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2531	8.64	1.80	12	0.79	3322.00	15971.00	56000	20230802	-48.75	16650	20230103	72.37	56000	-48.75	20230802	16650	72.37	20230103	56000	-48.75	20230802	16650	72.37	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
150	20231106	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	1000	2	3.64	1521350150	53854	72.97	28200	28750	27750	35750	19250	27500	28249.53	3.00	-7598	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2513	8.58	1.78	12	0.61	3322.00	15971.00	56000	20230802	-49.11	16650	20230103	71.17	56000	-49.11	20230802	16650	71.17	20230103	56000	-49.11	20230802	16650	71.17	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
151	20231106	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	900	2	3.27	1274830050	45187	61.23	28200	28750	27750	35750	19250	27500	28212.32	3.00	-6895	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2504	8.55	1.78	12	0.51	3322.00	15971.00	56000	20230802	-49.29	16650	20230103	70.57	56000	-49.29	20230802	16650	70.57	20230103	56000	-49.29	20230802	16650	70.57	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
152	20231106	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	650	2	2.36	789063350	28053	38.01	28200	28500	27750	35750	19250	27500	28127.59	3.00	-4901	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2482	8.47	1.76	12	0.32	3322.00	15971.00	56000	20230802	-49.73	16650	20230103	69.07	56000	-49.73	20230802	16650	69.07	20230103	56000	-49.73	20230802	16650	69.07	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
153	20231106	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	450	2	1.64	173289900	6188	8.38	28200	28200	27800	35750	19250	27500	28004.19	3.00	-2596	28733	28116	27383	26766	26033	28425	27075	44	8250	500	17050	50	1	8817884	2465	8.41	1.75	12	0.07	3322.00	15971.00	56000	20230802	-50.09	16650	20230103	67.87	56000	-50.09	20230802	16650	67.87	20230103	56000	-50.09	20230802	16650	67.87	20230103	4.81	N	049950	500	44 억	264194	N	N	8	N	N
154	20231103	160438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	800	2	3.00	2018836600	73597	92.96	26900	28000	26650	34700	18700	26700	27430.88	3.08	-5214	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2425	8.28	1.72	12	0.83	3322.00	15971.00	56000	20230802	-50.89	16650	20230103	65.17	56000	-50.89	20230802	16650	65.17	20230103	56000	-50.89	20230802	16650	65.17	20230103	4.87	N	049950	500	44 억	271805	N	N	8	N	N
155	20231103	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	1000	2	3.75	1838600300	67054	84.69	26900	28000	26650	34700	18700	26700	27419.70	3.08	-2486	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2443	8.34	1.73	12	0.76	3322.00	15971.00	56000	20230802	-50.54	16650	20230103	66.37	56000	-50.54	20230802	16650	66.37	20230103	56000	-50.54	20230802	16650	66.37	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
156	20231103	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	1000	2	3.75	1735177150	63310	79.97	26900	28000	26650	34700	18700	26700	27407.63	3.08	-1340	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2443	8.34	1.73	12	0.72	3322.00	15971.00	56000	20230802	-50.54	16650	20230103	66.37	56000	-50.54	20230802	16650	66.37	20230103	56000	-50.54	20230802	16650	66.37	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
157	20231103	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	950	2	3.56	1632205550	59582	75.26	26900	28000	26650	34700	18700	26700	27394.27	3.08	-1752	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2438	8.32	1.73	12	0.68	3322.00	15971.00	56000	20230802	-50.63	16650	20230103	66.07	56000	-50.63	20230802	16650	66.07	20230103	56000	-50.63	20230802	16650	66.07	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
158	20231103	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	1100	2	4.12	1491510550	54507	68.85	26900	28000	26650	34700	18700	26700	27363.65	3.08	-761	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2451	8.37	1.74	12	0.62	3322.00	15971.00	56000	20230802	-50.36	16650	20230103	66.97	56000	-50.36	20230802	16650	66.97	20230103	56000	-50.36	20230802	16650	66.97	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
159	20231103	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	1300	2	4.87	1242020750	45497	57.47	26900	28000	26650	34700	18700	26700	27298.96	3.08	-718	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2469	8.43	1.75	12	0.52	3322.00	15971.00	56000	20230802	-50.00	16650	20230103	68.17	56000	-50.00	20230802	16650	68.17	20230103	56000	-50.00	20230802	16650	68.17	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
160	20231103	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	450	2	1.69	554192650	20616	26.04	26900	27150	26650	34700	18700	26700	26881.68	3.08	646	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2394	8.17	1.70	12	0.23	3322.00	15971.00	56000	20230802	-51.52	16650	20230103	63.06	56000	-51.52	20230802	16650	63.06	20230103	56000	-51.52	20230802	16650	63.06	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
161	20231103	090433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	0	3	0.00	104604500	3895	4.92	26900	27000	26700	34700	18700	26700	26856.10	3.08	-766	27566	27132	26566	26132	25566	27350	26350	44	8000	500	16550	50	1	8817884	2354	8.04	1.67	12	0.04	3322.00	15971.00	56000	20230802	-52.32	16650	20230103	60.36	56000	-52.32	20230802	16650	60.36	20230103	56000	-52.32	20230802	16650	60.36	20230103	4.87	N	049950	500	44 억	271805	N	N	0	N	N
162	20231102	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	1100	2	4.30	2086400850	78573	156.08	26000	27000	26000	33250	17950	25600	26553.38	3.01	5992	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2354	8.04	1.67	12	0.89	3322.00	15971.00	56000	20230802	-52.32	16650	20230103	60.36	56000	-52.32	20230802	16650	60.36	20230103	56000	-52.32	20230802	16650	60.36	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
163	20231102	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	1000	2	3.91	1996955100	75222	149.42	26000	27000	26000	33250	17950	25600	26547.49	3.01	6903	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2346	8.01	1.67	12	0.85	3322.00	15971.00	56000	20230802	-52.50	16650	20230103	59.76	56000	-52.50	20230802	16650	59.76	20230103	56000	-52.50	20230802	16650	59.76	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
164	20231102	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	900	2	3.52	1778310350	66966	133.02	26000	27000	26000	33250	17950	25600	26555.42	3.01	4733	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2337	7.98	1.66	12	0.76	3322.00	15971.00	56000	20230802	-52.68	16650	20230103	59.16	56000	-52.68	20230802	16650	59.16	20230103	56000	-52.68	20230802	16650	59.16	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
165	20231102	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	900	2	3.52	1570979800	59127	117.45	26000	27000	26000	33250	17950	25600	26569.58	3.01	2835	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2337	7.98	1.66	12	0.67	3322.00	15971.00	56000	20230802	-52.68	16650	20230103	59.16	56000	-52.68	20230802	16650	59.16	20230103	56000	-52.68	20230802	16650	59.16	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
166	20231102	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	750	2	2.93	1305109950	49063	97.46	26000	27000	26000	33250	17950	25600	26600.70	3.01	-253	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2324	7.93	1.65	12	0.56	3322.00	15971.00	56000	20230802	-52.95	16650	20230103	58.26	56000	-52.95	20230802	16650	58.26	20230103	56000	-52.95	20230802	16650	58.26	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
167	20231102	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	950	2	3.71	1110302650	41685	82.80	26000	27000	26000	33250	17950	25600	26635.54	3.01	-121	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2341	7.99	1.66	12	0.47	3322.00	15971.00	56000	20230802	-52.59	16650	20230103	59.46	56000	-52.59	20230802	16650	59.46	20230103	56000	-52.59	20230802	16650	59.46	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
168	20231102	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	1350	2	5.27	740618150	27855	55.33	26000	26950	26000	33250	17950	25600	26588.34	3.01	3701	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2376	8.11	1.69	12	0.32	3322.00	15971.00	56000	20230802	-51.88	16650	20230103	61.86	56000	-51.88	20230802	16650	61.86	20230103	56000	-51.88	20230802	16650	61.86	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
169	20231102	090437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	500	2	1.95	68415100	2619	5.20	26000	26350	26000	33250	17950	25600	26122.60	3.01	98	26566	26082	25516	25032	24466	26325	25275	44	7650	500	15870	50	1	8817884	2301	7.86	1.63	12	0.03	3322.00	15971.00	56000	20230802	-53.39	16650	20230103	56.76	56000	-53.39	20230802	16650	56.76	20230103	56000	-53.39	20230802	16650	56.76	20230103	4.97	N	049950	500	44 억	265812	N	N	9	N	N
170	20231101	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	1000	2	4.07	1285236550	50278	60.17	24950	26000	24950	31950	17250	24600	25562.57	2.84	15132	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2257	7.71	1.60	12	0.57	3322.00	15971.00	56000	20230802	-54.29	16650	20230103	53.75	56000	-54.29	20230802	16650	53.75	20230103	56000	-54.29	20230802	16650	53.75	20230103	4.93	N	049950	500	44 억	250853	N	N	9	N	N
171	20231101	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	800	2	3.25	1174745450	45940	54.98	24950	26000	24950	31950	17250	24600	25571.30	2.84	13252	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2240	7.65	1.59	12	0.52	3322.00	15971.00	56000	20230802	-54.64	16650	20230103	52.55	56000	-54.64	20230802	16650	52.55	20230103	56000	-54.64	20230802	16650	52.55	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N
172	20231101	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	950	2	3.86	992142400	38755	46.38	24950	26000	24950	31950	17250	24600	25600.37	2.84	12263	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2253	7.69	1.60	12	0.44	3322.00	15971.00	56000	20230802	-54.38	16650	20230103	53.45	56000	-54.38	20230802	16650	53.45	20230103	56000	-54.38	20230802	16650	53.45	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N
173	20231101	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	1050	2	4.27	853195700	33297	39.85	24950	26000	24950	31950	17250	24600	25623.80	2.84	10129	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2262	7.72	1.61	12	0.38	3322.00	15971.00	56000	20230802	-54.20	16650	20230103	54.05	56000	-54.20	20230802	16650	54.05	20230103	56000	-54.20	20230802	16650	54.05	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N
174	20231101	120440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	1000	2	4.07	732755950	28614	34.24	24950	26000	24950	31950	17250	24600	25608.30	2.84	11494	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2257	7.71	1.60	12	0.32	3322.00	15971.00	56000	20230802	-54.29	16650	20230103	53.75	56000	-54.29	20230802	16650	53.75	20230103	56000	-54.29	20230802	16650	53.75	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N
175	20231101	110443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25500	900	2	3.66	656860450	25644	30.69	24950	26000	24950	31950	17250	24600	25614.59	2.84	10111	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2249	7.68	1.60	12	0.29	3322.00	15971.00	56000	20230802	-54.46	16650	20230103	53.15	56000	-54.46	20230802	16650	53.15	20230103	56000	-54.46	20230802	16650	53.15	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N
176	20231101	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	1150	2	4.67	454378150	17771	21.27	24950	25900	24950	31950	17250	24600	25568.52	2.84	7670	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2271	7.75	1.61	12	0.20	3322.00	15971.00	56000	20230802	-54.02	16650	20230103	54.65	56000	-54.02	20230802	16650	54.65	20230103	56000	-54.02	20230802	16650	54.65	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N
177	20231101	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25250	650	2	2.64	48106550	1916	2.29	24950	25300	24950	31950	17250	24600	25107.80	2.84	1278	27466	26032	25216	23782	22966	25625	23375	44	7350	500	15250	50	1	8817884	2227	7.60	1.58	12	0.02	3322.00	15971.00	56000	20230802	-54.91	16650	20230103	51.65	56000	-54.91	20230802	16650	51.65	20230103	56000	-54.91	20230802	16650	51.65	20230103	4.93	N	049950	500	44 억	250853	N	N	116	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History