KissMeData/290670/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	550	2	1.87	1968308900	65836	175.17	29400	30550	29150	38200	20600	29400	29897.23	1.91	-53	-4104	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2353	10.71	2.57	12	0.84	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	4.18	N	290670	500	39 억	150415	N	N	136	N	N
3	20231130	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	500	2	1.70	1906015100	63754	169.64	29400	30550	29150	38200	20600	29400	29896.56	1.91	-53	-4019	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2349	10.69	2.57	12	0.81	2797.00	11655.00	96200	20230322	-68.92	25400	20231031	17.72	96200	-68.92	20230322	25400	17.72	20231031	96200	-68.92	20230322	25400	17.72	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
4	20231130	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	500	2	1.70	1765545500	59057	157.14	29400	30550	29150	38200	20600	29400	29895.79	1.91	-53	-2606	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2349	10.69	2.57	12	0.75	2797.00	11655.00	96200	20230322	-68.92	25400	20231031	17.72	96200	-68.92	20230322	25400	17.72	20231031	96200	-68.92	20230322	25400	17.72	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
5	20231130	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	600	2	2.04	1699079650	56836	151.23	29400	30550	29150	38200	20600	29400	29894.61	1.91	-53	-2317	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2357	10.73	2.57	12	0.72	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
6	20231130	121155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	500	2	1.70	1615300950	54038	143.78	29400	30550	29150	38200	20600	29400	29892.14	1.91	-53	-1513	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2349	10.69	2.57	12	0.69	2797.00	11655.00	96200	20230322	-68.92	25400	20231031	17.72	96200	-68.92	20230322	25400	17.72	20231031	96200	-68.92	20230322	25400	17.72	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
7	20231130	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	750	2	2.55	1470933750	49231	130.99	29400	30550	29150	38200	20600	29400	29878.41	1.91	-53	415	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2369	10.78	2.59	12	0.63	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
8	20231130	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30150	750	2	2.55	1238131550	41487	110.39	29400	30550	29150	38200	20600	29400	29844.07	1.91	-53	1334	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2369	10.78	2.59	12	0.53	2797.00	11655.00	96200	20230322	-68.66	25400	20231031	18.70	96200	-68.66	20230322	25400	18.70	20231031	96200	-68.66	20230322	25400	18.70	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
9	20231130	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	100	2	0.34	186118550	6333	16.85	29400	29600	29150	38200	20600	29400	29388.65	1.91	-53	1102	29866	29632	29216	28982	28566	29750	29100	39	8800	500	21160	50	1	7857660	2318	10.55	2.53	12	0.08	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.18	N	290670	500	39 억	150415	N	N	159	N	N
10	20231129	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	600	2	2.08	1083494050	37160	97.15	29250	29450	28800	37400	20200	28800	29157.65	1.84	-53	6066	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2310	10.51	2.52	12	0.47	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	96200	-69.44	20230322	25400	15.75	20231031	96200	-69.44	20230322	25400	15.75	20231031	4.16	N	290670	500	39 억	144294	N	N	146	N	N
11	20231129	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	550	2	1.91	1012989200	34758	90.87	29250	29450	28800	37400	20200	28800	29144.20	1.84	-53	5963	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2306	10.49	2.52	12	0.44	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	96200	-69.49	20230322	25400	15.55	20231031	96200	-69.49	20230322	25400	15.55	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
12	20231129	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	550	2	1.91	778071350	26731	69.89	29250	29450	28800	37400	20200	28800	29107.62	1.84	-53	4613	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2306	10.49	2.52	12	0.34	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	96200	-69.49	20230322	25400	15.55	20231031	96200	-69.49	20230322	25400	15.55	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
13	20231129	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	300	2	1.04	574679250	19792	51.75	29250	29450	28800	37400	20200	28800	29036.10	1.84	-53	1702	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2287	10.40	2.50	12	0.25	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
14	20231129	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	250	2	0.87	489178500	16849	44.05	29250	29450	28800	37400	20200	28800	29033.28	1.84	-53	1216	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2283	10.39	2.49	12	0.21	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	96200	-69.80	20230322	25400	14.37	20231031	96200	-69.80	20230322	25400	14.37	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
15	20231129	111144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	150	2	0.52	422571000	14551	38.04	29250	29450	28800	37400	20200	28800	29040.92	1.84	-53	276	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2275	10.35	2.48	12	0.19	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	96200	-69.91	20230322	25400	13.98	20231031	96200	-69.91	20230322	25400	13.98	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
16	20231129	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	300	2	1.04	343828950	11833	30.94	29250	29450	28800	37400	20200	28800	29057.09	1.84	-53	-55	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2287	10.40	2.50	12	0.15	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
17	20231129	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	300	2	1.04	163850800	5609	14.66	29250	29450	28950	37400	20200	28800	29213.15	1.84	-53	606	29666	29232	29016	28582	28366	29125	28475	39	8600	500	20730	50	1	7857660	2287	10.40	2.50	12	0.07	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.16	N	290670	500	39 억	144294	N	N	0	N	N
18	20231128	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	-150	5	-0.52	1095147950	37759	102.26	28950	29450	28800	37600	20300	28950	29003.65	1.84	-53	108	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2263	10.30	2.47	12	0.48	2797.00	11655.00	96200	20230322	-70.06	25400	20231031	13.39	96200	-70.06	20230322	25400	13.39	20231031	96200	-70.06	20230322	25400	13.39	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
19	20231128	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-100	5	-0.35	1030050900	35501	96.14	28950	29450	28800	37600	20300	28950	29014.70	1.84	-53	-131	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2267	10.31	2.48	12	0.45	2797.00	11655.00	96200	20230322	-70.01	25400	20231031	13.58	96200	-70.01	20230322	25400	13.58	20231031	96200	-70.01	20230322	25400	13.58	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
20	20231128	141137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-50	5	-0.17	898462500	30946	83.81	28950	29450	28800	37600	20300	28950	29033.24	1.84	-53	636	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2271	10.33	2.48	12	0.39	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
21	20231128	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	50	2	0.17	716314250	24641	66.73	28950	29450	28800	37600	20300	28950	29070.02	1.84	-53	2639	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2279	10.37	2.49	12	0.31	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
22	20231128	121136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	150	2	0.52	610129600	20973	56.80	28950	29450	28800	37600	20300	28950	29091.19	1.84	-53	4545	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2287	10.40	2.50	12	0.27	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
23	20231128	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	150	2	0.52	549072500	18873	51.11	28950	29450	28800	37600	20300	28950	29093.02	1.84	-53	5311	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2287	10.40	2.50	12	0.24	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
24	20231128	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	200	2	0.69	385982350	13247	35.87	28950	29450	28800	37600	20300	28950	29137.34	1.84	-53	3076	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2291	10.42	2.50	12	0.17	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
25	20231128	091132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	300	2	1.04	102877100	3545	9.60	28950	29450	28800	37600	20300	28950	29020.34	1.84	-53	1434	29983	29466	29133	28616	28283	29300	28450	39	8650	500	20840	50	1	7857660	2298	10.46	2.51	12	0.05	2797.00	11655.00	96200	20230322	-69.59	25400	20231031	15.16	96200	-69.59	20230322	25400	15.16	20231031	96200	-69.59	20230322	25400	15.16	20231031	4.19	N	290670	500	39 억	144283	N	N	4	N	N
26	20231127	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-700	5	-2.36	1064783400	36629	96.22	29600	29650	28800	38500	20800	29650	29069.08	1.83	-53	262	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2275	10.35	2.48	12	0.47	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	96200	-69.91	20230322	25400	13.98	20231031	96200	-69.91	20230322	25400	13.98	20231031	4.20	N	290670	500	39 억	144109	N	N	4	N	N
27	20231127	151136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-750	5	-2.53	973825200	33478	87.94	29600	29650	28850	38500	20800	29650	29088.14	1.83	-53	271	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2271	10.33	2.48	12	0.43	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
28	20231127	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	-700	5	-2.36	795225250	27300	71.71	29600	29650	28900	38500	20800	29650	29128.71	1.83	-53	1231	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2275	10.35	2.48	12	0.35	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	96200	-69.91	20230322	25400	13.98	20231031	96200	-69.91	20230322	25400	13.98	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
29	20231127	131136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-650	5	-2.19	734269350	25198	66.19	29600	29650	28900	38500	20800	29650	29139.54	1.83	-53	1629	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2279	10.37	2.49	12	0.32	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
30	20231127	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-650	5	-2.19	671827800	23046	60.54	29600	29650	28900	38500	20800	29650	29151.12	1.83	-53	2409	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2279	10.37	2.49	12	0.29	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
31	20231127	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-500	5	-1.69	554558650	19012	49.94	29600	29650	28900	38500	20800	29650	29168.32	1.83	-53	1012	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2291	10.42	2.50	12	0.24	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
32	20231127	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	-550	5	-1.85	468595750	16066	42.20	29600	29650	28900	38500	20800	29650	29166.26	1.83	-53	1479	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2287	10.40	2.50	12	0.20	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
33	20231127	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	-250	5	-0.84	93998750	3190	8.38	29600	29650	29400	38500	20800	29650	29465.42	1.83	-53	-54	30383	30016	29633	29266	28883	29825	29075	39	8850	500	21340	50	1	7857660	2310	10.51	2.52	12	0.04	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	96200	-69.44	20230322	25400	15.75	20231031	96200	-69.44	20230322	25400	15.75	20231031	4.20	N	290670	500	39 억	144109	N	N	5	N	N
34	20231124	161116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	0	3	0.00	1101521550	37197	76.32	29900	30000	29250	38500	20800	29650	29613.04	1.86	-53	-1713	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2330	10.60	2.54	12	0.47	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.18	N	290670	500	39 억	145851	N	N	5	N	N
35	20231124	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-100	5	-0.34	1036077750	34987	71.79	29900	30000	29250	38500	20800	29650	29613.20	1.86	-53	-1525	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2322	10.56	2.54	12	0.45	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	96200	-69.28	20230322	25400	16.34	20231031	96200	-69.28	20230322	25400	16.34	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
36	20231124	141122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	50	2	0.17	925919350	31269	64.16	29900	30000	29250	38500	20800	29650	29611.39	1.86	-53	-1233	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2334	10.62	2.55	12	0.40	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
37	20231124	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	50	2	0.17	860742850	29075	59.66	29900	30000	29250	38500	20800	29650	29604.19	1.86	-53	-1449	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2334	10.62	2.55	12	0.37	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
38	20231124	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	0	3	0.00	770560850	26042	53.43	29900	30000	29250	38500	20800	29650	29589.10	1.86	-53	-1147	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2330	10.60	2.54	12	0.33	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
39	20231124	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-100	5	-0.34	692343300	23398	48.01	29900	30000	29250	38500	20800	29650	29589.79	1.86	-53	-2094	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2322	10.56	2.54	12	0.30	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	96200	-69.28	20230322	25400	16.34	20231031	96200	-69.28	20230322	25400	16.34	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
40	20231124	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-200	5	-0.67	496019850	16766	34.40	29900	30000	29250	38500	20800	29650	29584.77	1.86	-53	1078	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2314	10.53	2.53	12	0.21	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
41	20231124	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29550	-100	5	-0.34	229502350	7744	15.89	29900	29900	29500	38500	20800	29650	29636.11	1.86	-53	660	30683	30166	29783	29266	28883	30425	29525	39	8850	500	21340	50	1	7857660	2322	10.56	2.54	12	0.10	2797.00	11655.00	96200	20230322	-69.28	25400	20231031	16.34	96200	-69.28	20230322	25400	16.34	20231031	96200	-69.28	20230322	25400	16.34	20231031	4.18	N	290670	500	39 억	145851	N	N	11	N	N
42	20231123	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	300	2	1.02	1446909300	48493	128.44	29500	30300	29400	38150	20550	29350	29837.92	1.97	-53	-8770	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2330	10.60	2.54	12	0.62	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.14	N	290670	500	39 억	155025	N	N	11	N	N
43	20231123	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	350	2	1.19	1373275250	46009	121.86	29500	30300	29400	38150	20550	29350	29847.97	1.97	-53	-8761	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2334	10.62	2.55	12	0.59	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
44	20231123	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	350	2	1.19	1192984600	39927	105.75	29500	30300	29400	38150	20550	29350	29879.14	1.97	-53	-6731	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2334	10.62	2.55	12	0.51	2797.00	11655.00	96200	20230322	-69.13	25400	20231031	16.93	96200	-69.13	20230322	25400	16.93	20231031	96200	-69.13	20230322	25400	16.93	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
45	20231123	131139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	450	2	1.53	1111317750	37179	98.47	29500	30300	29400	38150	20550	29350	29891.01	1.97	-53	-5816	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2342	10.65	2.56	12	0.47	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
46	20231123	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29900	550	2	1.87	1028413100	34399	91.11	29500	30300	29400	38150	20550	29350	29896.60	1.97	-53	-4471	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2349	10.69	2.57	12	0.44	2797.00	11655.00	96200	20230322	-68.92	25400	20231031	17.72	96200	-68.92	20230322	25400	17.72	20231031	96200	-68.92	20230322	25400	17.72	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
47	20231123	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	650	2	2.21	830528000	27817	73.68	29500	30300	29400	38150	20550	29350	29856.85	1.97	-53	-1076	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2357	10.73	2.57	12	0.35	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
48	20231123	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30000	650	2	2.21	606799150	20344	53.88	29500	30300	29400	38150	20550	29350	29826.93	1.97	-53	-2086	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2357	10.73	2.57	12	0.26	2797.00	11655.00	96200	20230322	-68.81	25400	20231031	18.11	96200	-68.81	20230322	25400	18.11	20231031	96200	-68.81	20230322	25400	18.11	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
49	20231123	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	250	2	0.85	113021700	3827	10.14	29500	29750	29400	38150	20550	29350	29532.71	1.97	-53	68	30316	29832	29466	28982	28616	30075	29225	39	8800	500	21130	50	1	7857660	2326	10.58	2.54	12	0.05	2797.00	11655.00	96200	20230322	-69.23	25400	20231031	16.54	96200	-69.23	20230322	25400	16.54	20231031	96200	-69.23	20230322	25400	16.54	20231031	4.14	N	290670	500	39 억	155025	N	N	42	N	N
50	20231122	161039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	-300	5	-1.01	1098652100	37375	48.09	29100	29950	29100	38500	20800	29650	29395.06	2.03	53	-4639	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2306	10.49	2.52	12	0.48	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	96200	-69.49	20230322	25400	15.55	20231031	96200	-69.49	20230322	25400	15.55	20231031	4.24	N	290670	500	39 억	159742	N	N	42	N	N
51	20231122	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29350	-300	5	-1.01	1064835800	36223	46.61	29100	29950	29100	38500	20800	29650	29396.32	2.03	53	-4230	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2306	10.49	2.52	12	0.46	2797.00	11655.00	96200	20230322	-69.49	25400	20231031	15.55	96200	-69.49	20230322	25400	15.55	20231031	96200	-69.49	20230322	25400	15.55	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
52	20231122	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-200	5	-0.67	926413500	31501	40.53	29100	29950	29100	38500	20800	29650	29408.63	2.03	53	-3624	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2314	10.53	2.53	12	0.40	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
53	20231122	131131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	-150	5	-0.51	850127250	28917	37.21	29100	29950	29100	38500	20800	29650	29398.43	2.03	53	-2504	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2318	10.55	2.53	12	0.37	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
54	20231122	121135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-450	5	-1.52	797776150	27134	34.91	29100	29950	29100	38500	20800	29650	29400.88	2.03	53	-1941	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2294	10.44	2.51	12	0.35	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
55	20231122	111223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-450	5	-1.52	753407250	25614	32.96	29100	29950	29100	38500	20800	29650	29413.41	2.03	53	-1753	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2294	10.44	2.51	12	0.33	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
56	20231122	101146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29300	-350	5	-1.18	550312750	18653	24.00	29100	29950	29100	38500	20800	29650	29502.24	2.03	53	-3641	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2302	10.48	2.51	12	0.24	2797.00	11655.00	96200	20230322	-69.54	25400	20231031	15.35	96200	-69.54	20230322	25400	15.35	20231031	96200	-69.54	20230322	25400	15.35	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
57	20231122	091053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	300	2	1.01	145077950	4912	6.32	29100	29950	29100	38500	20800	29650	29534.21	2.03	53	598	30383	30016	29433	29066	28483	30200	29250	39	8850	500	21340	50	1	7857660	2353	10.71	2.57	12	0.06	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	4.24	N	290670	500	39 억	159742	N	N	18	N	N
58	20231121	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	450	2	1.54	2266264850	77104	63.26	29500	29800	28850	37950	20450	29200	29392.36	2.10	11	-5254	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2330	10.60	2.54	12	0.98	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	4.22	N	290670	500	39 억	164670	N	N	18	N	N
59	20231121	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29600	400	2	1.37	2136918400	72737	59.68	29500	29800	28850	37950	20450	29200	29378.79	2.10	11	-4436	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2326	10.58	2.54	12	0.93	2797.00	11655.00	96200	20230322	-69.23	25400	20231031	16.54	96200	-69.23	20230322	25400	16.54	20231031	96200	-69.23	20230322	25400	16.54	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
60	20231121	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29750	550	2	1.88	1903734850	64871	53.22	29500	29800	28850	37950	20450	29200	29346.55	2.10	11	-3675	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2338	10.64	2.55	12	0.83	2797.00	11655.00	96200	20230322	-69.07	25400	20231031	17.13	96200	-69.07	20230322	25400	17.13	20231031	96200	-69.07	20230322	25400	17.13	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
61	20231121	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	300	2	1.03	1605822700	54825	44.98	29500	29750	28850	37950	20450	29200	29290.03	2.10	11	-3508	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2318	10.55	2.53	12	0.70	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
62	20231121	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	250	2	0.86	1468365500	50161	41.15	29500	29750	28850	37950	20450	29200	29273.10	2.10	11	-4515	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2314	10.53	2.53	12	0.64	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
63	20231121	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	300	2	1.03	1320805250	45154	37.05	29500	29750	28850	37950	20450	29200	29251.16	2.10	11	-2458	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2318	10.55	2.53	12	0.57	2797.00	11655.00	96200	20230322	-69.33	25400	20231031	16.14	96200	-69.33	20230322	25400	16.14	20231031	96200	-69.33	20230322	25400	16.14	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
64	20231121	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29400	200	2	0.68	853668250	29314	24.05	29500	29500	28850	37950	20450	29200	29121.42	2.10	11	712	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2310	10.51	2.52	12	0.37	2797.00	11655.00	96200	20230322	-69.44	25400	20231031	15.75	96200	-69.44	20230322	25400	15.75	20231031	96200	-69.44	20230322	25400	15.75	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
65	20231121	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-200	5	-0.68	275705300	9451	7.75	29500	29500	28850	37950	20450	29200	29171.97	2.10	11	-2644	31033	30116	28733	27816	26433	30575	28275	39	8750	500	21020	50	1	7857660	2279	10.37	2.49	12	0.12	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	4.22	N	290670	500	39 억	164670	N	N	2	N	N
66	20231120	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	2000	2	7.35	3492344950	120772	177.99	27500	29650	27350	35350	19050	27200	28917.37	1.85	53	19412	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2294	10.44	2.51	12	1.54	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.27	N	290670	500	39 억	145327	N	N	2	N	N
67	20231120	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	1850	2	6.80	3328224100	115135	169.68	27500	29650	27350	35350	19050	27200	28908.63	1.85	53	19294	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2283	10.39	2.49	12	1.47	2797.00	11655.00	96200	20230322	-69.80	25400	20231031	14.37	96200	-69.80	20230322	25400	14.37	20231031	96200	-69.80	20230322	25400	14.37	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
68	20231120	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	1950	2	7.17	3126846550	108203	159.46	27500	29650	27350	35350	19050	27200	28899.54	1.85	53	18440	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2291	10.42	2.50	12	1.38	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
69	20231120	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	2000	2	7.35	2988744550	103465	152.48	27500	29650	27350	35350	19050	27200	28888.16	1.85	53	17988	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2294	10.44	2.51	12	1.32	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
70	20231120	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	1900	2	6.99	2746582700	95140	140.21	27500	29650	27350	35350	19050	27200	28870.61	1.85	53	17320	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2287	10.40	2.50	12	1.21	2797.00	11655.00	96200	20230322	-69.75	25400	20231031	14.57	96200	-69.75	20230322	25400	14.57	20231031	96200	-69.75	20230322	25400	14.57	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
71	20231120	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28950	1750	2	6.43	2511665500	87032	128.26	27500	29650	27350	35350	19050	27200	28861.01	1.85	53	17825	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2275	10.35	2.48	12	1.11	2797.00	11655.00	96200	20230322	-69.91	25400	20231031	13.98	96200	-69.91	20230322	25400	13.98	20231031	96200	-69.91	20230322	25400	13.98	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
72	20231120	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	1700	2	6.25	1528045250	53449	78.77	27500	29200	27350	35350	19050	27200	28591.45	1.85	53	14462	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2271	10.33	2.48	12	0.68	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
73	20231120	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	400	2	1.47	118767750	4304	6.34	27500	27800	27350	35350	19050	27200	27604.13	1.85	53	-1231	28566	27882	27416	26732	26266	27650	26500	39	8150	500	19580	50	1	7857660	2169	9.87	2.37	12	0.05	2797.00	11655.00	96200	20230322	-71.31	25400	20231031	8.66	96200	-71.31	20230322	25400	8.66	20231031	96200	-71.31	20230322	25400	8.66	20231031	4.27	N	290670	500	39 억	145327	N	N	23	N	N
74	20231117	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-850	5	-3.03	1828832600	67424	168.91	28050	28100	26950	36450	19650	28050	27124.19	1.79	53	4636	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2137	9.72	2.33	12	0.86	2797.00	11655.00	96200	20230322	-71.73	25400	20231031	7.09	96200	-71.73	20230322	25400	7.09	20231031	96200	-71.73	20230322	25400	7.09	20231031	4.29	N	290670	500	39 억	140450	N	N	23	N	N
75	20231117	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-950	5	-3.39	1779413050	65605	164.36	28050	28100	26950	36450	19650	28050	27123.13	1.79	53	4715	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2129	9.69	2.33	12	0.83	2797.00	11655.00	96200	20230322	-71.83	25400	20231031	6.69	96200	-71.83	20230322	25400	6.69	20231031	96200	-71.83	20230322	25400	6.69	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
76	20231117	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-900	5	-3.21	1650624150	60859	152.47	28050	28100	26950	36450	19650	28050	27122.10	1.79	53	5888	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2133	9.71	2.33	12	0.77	2797.00	11655.00	96200	20230322	-71.78	25400	20231031	6.89	96200	-71.78	20230322	25400	6.89	20231031	96200	-71.78	20230322	25400	6.89	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
77	20231117	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-900	5	-3.21	1490280550	54936	137.63	28050	28100	26950	36450	19650	28050	27127.58	1.79	53	6783	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2133	9.71	2.33	12	0.70	2797.00	11655.00	96200	20230322	-71.78	25400	20231031	6.89	96200	-71.78	20230322	25400	6.89	20231031	96200	-71.78	20230322	25400	6.89	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
78	20231117	121055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-950	5	-3.39	1420222700	52348	131.15	28050	28100	26950	36450	19650	28050	27130.41	1.79	53	6573	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2129	9.69	2.33	12	0.67	2797.00	11655.00	96200	20230322	-71.83	25400	20231031	6.69	96200	-71.83	20230322	25400	6.69	20231031	96200	-71.83	20230322	25400	6.69	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
79	20231117	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-1050	5	-3.74	1347083700	49644	124.37	28050	28100	26950	36450	19650	28050	27134.87	1.79	53	6930	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2122	9.65	2.32	12	0.63	2797.00	11655.00	96200	20230322	-71.93	25400	20231031	6.30	96200	-71.93	20230322	25400	6.30	20231031	96200	-71.93	20230322	25400	6.30	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
80	20231117	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	-900	5	-3.21	1138060650	41914	105.01	28050	28100	26950	36450	19650	28050	27152.28	1.79	53	11050	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2133	9.71	2.33	12	0.53	2797.00	11655.00	96200	20230322	-71.78	25400	20231031	6.89	96200	-71.78	20230322	25400	6.89	20231031	96200	-71.78	20230322	25400	6.89	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
81	20231117	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-800	5	-2.85	212198000	7729	19.36	28050	28100	27150	36450	19650	28050	27454.78	1.79	53	-4488	29050	28550	27950	27450	26850	28800	27700	39	8400	500	20190	50	1	7857660	2141	9.74	2.34	12	0.10	2797.00	11655.00	96200	20230322	-71.67	25400	20231031	7.28	96200	-71.67	20230322	25400	7.28	20231031	96200	-71.67	20230322	25400	7.28	20231031	4.29	N	290670	500	39 억	140450	N	N	188	N	N
82	20231116	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	150	2	0.54	1076152950	38403	34.11	27850	28450	27350	36300	19600	27950	28022.65	1.76	-106	1779	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2208	10.05	2.41	12	0.49	2797.00	11655.00	96200	20230322	-70.79	25400	20231031	10.63	96200	-70.79	20230322	25400	10.63	20231031	96200	-70.79	20230322	25400	10.63	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
83	20231116	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	50	2	0.18	1009546900	36031	32.00	27850	28450	27350	36300	19600	27950	28018.86	1.76	-106	989	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2200	10.01	2.40	12	0.46	2797.00	11655.00	96200	20230322	-70.89	25400	20231031	10.24	96200	-70.89	20230322	25400	10.24	20231031	96200	-70.89	20230322	25400	10.24	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
84	20231116	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	250	2	0.89	869053800	31036	27.57	27850	28450	27350	36300	19600	27950	28001.49	1.76	-106	789	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2216	10.08	2.42	12	0.39	2797.00	11655.00	96200	20230322	-70.69	25400	20231031	11.02	96200	-70.69	20230322	25400	11.02	20231031	96200	-70.69	20230322	25400	11.02	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
85	20231116	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	250	2	0.89	764791000	27340	24.28	27850	28450	27350	36300	19600	27950	27973.34	1.76	-106	1413	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2216	10.08	2.42	12	0.35	2797.00	11655.00	96200	20230322	-70.69	25400	20231031	11.02	96200	-70.69	20230322	25400	11.02	20231031	96200	-70.69	20230322	25400	11.02	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
86	20231116	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	350	2	1.25	686919400	24575	21.83	27850	28450	27350	36300	19600	27950	27951.96	1.76	-106	1170	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2224	10.12	2.43	12	0.31	2797.00	11655.00	96200	20230322	-70.58	25400	20231031	11.42	96200	-70.58	20230322	25400	11.42	20231031	96200	-70.58	20230322	25400	11.42	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
87	20231116	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-150	5	-0.54	457050650	16441	14.60	27850	28250	27350	36300	19600	27950	27799.35	1.76	-106	668	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2184	9.94	2.39	12	0.21	2797.00	11655.00	96200	20230322	-71.10	25400	20231031	9.45	96200	-71.10	20230322	25400	9.45	20231031	96200	-71.10	20230322	25400	9.45	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
88	20231116	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-350	5	-1.25	136063450	4929	4.38	27850	27850	27350	36300	19600	27950	27603.97	1.76	-106	-587	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2169	9.87	2.37	12	0.06	2797.00	11655.00	96200	20230322	-71.31	25400	20231031	8.66	96200	-71.31	20230322	25400	8.66	20231031	96200	-71.31	20230322	25400	8.66	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
89	20231116	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	0	3	0.00	0	0	0.00	0	0	0	36300	19600	27950	0.00	1.76	-106	0	29083	28516	28083	27516	27083	28300	27300	39	8350	500	20120	50	1	7857660	2196	9.99	2.40	12	0.00	2797.00	11655.00	96200	20230322	-70.95	25400	20231031	10.04	96200	-70.95	20230322	25400	10.04	20231031	96200	-70.95	20230322	25400	10.04	20231031	4.34	N	290670	500	39 억	138431	N	N	65	N	N
90	20231115	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	600	2	2.19	3112362000	110261	147.29	28150	28650	27650	35550	19150	27350	28227.56	1.74	-53	1840	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2196	9.99	2.40	12	1.40	2797.00	11655.00	96200	20230322	-70.95	25400	20231031	10.04	96200	-70.95	20230322	25400	10.04	20231031	96200	-70.95	20230322	25400	10.04	20231031	4.38	N	290670	500	39 억	137009	N	N	65	N	N
91	20231115	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	600	2	2.19	3045104850	107851	144.07	28150	28650	27650	35550	19150	27350	28234.37	1.74	-53	1415	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2196	9.99	2.40	12	1.37	2797.00	11655.00	96200	20230322	-70.95	25400	20231031	10.04	96200	-70.95	20230322	25400	10.04	20231031	96200	-70.95	20230322	25400	10.04	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
92	20231115	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	650	2	2.38	2720153300	96206	128.51	28150	28650	27850	35550	19150	27350	28274.26	1.74	-53	2611	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2200	10.01	2.40	12	1.22	2797.00	11655.00	96200	20230322	-70.89	25400	20231031	10.24	96200	-70.89	20230322	25400	10.24	20231031	96200	-70.89	20230322	25400	10.24	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
93	20231115	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	800	2	2.93	2595234550	91763	122.58	28150	28650	27850	35550	19150	27350	28281.93	1.74	-53	4070	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2212	10.06	2.42	12	1.17	2797.00	11655.00	96200	20230322	-70.74	25400	20231031	10.83	96200	-70.74	20230322	25400	10.83	20231031	96200	-70.74	20230322	25400	10.83	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
94	20231115	121107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	700	2	2.56	2514593950	88893	118.75	28150	28650	27850	35550	19150	27350	28287.87	1.74	-53	4256	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2204	10.03	2.41	12	1.13	2797.00	11655.00	96200	20230322	-70.84	25400	20231031	10.43	96200	-70.84	20230322	25400	10.43	20231031	96200	-70.84	20230322	25400	10.43	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
95	20231115	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	1000	2	3.66	2322841200	82085	109.65	28150	28650	27850	35550	19150	27350	28298.00	1.74	-53	6316	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2228	10.14	2.43	12	1.04	2797.00	11655.00	96200	20230322	-70.53	25400	20231031	11.61	96200	-70.53	20230322	25400	11.61	20231031	96200	-70.53	20230322	25400	11.61	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
96	20231115	101110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	1150	2	4.20	1878178350	66397	88.69	28150	28650	27850	35550	19150	27350	28287.10	1.74	-53	5582	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2239	10.19	2.45	12	0.84	2797.00	11655.00	96200	20230322	-70.37	25400	20231031	12.20	96200	-70.37	20230322	25400	12.20	20231031	96200	-70.37	20230322	25400	12.20	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
97	20231115	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	700	2	2.56	476141900	16917	22.60	28150	28450	27850	35550	19150	27350	28145.76	1.74	-53	-2230	28250	27800	27250	26800	26250	28025	27025	39	8200	500	19690	50	1	7857660	2204	10.03	2.41	12	0.22	2797.00	11655.00	96200	20230322	-70.84	25400	20231031	10.43	96200	-70.84	20230322	25400	10.43	20231031	96200	-70.84	20230322	25400	10.43	20231031	4.38	N	290670	500	39 억	137009	N	N	13	N	N
98	20231114	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	650	2	2.43	2004191600	73384	128.13	26700	27700	26700	34700	18700	26700	27310.86	1.54	0	15020	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2149	9.78	2.35	12	0.93	2797.00	11655.00	96200	20230322	-71.57	25400	20231031	7.68	96200	-71.57	20230322	25400	7.68	20231031	96200	-71.57	20230322	25400	7.68	20231031	4.31	N	290670	500	39 억	120984	N	N	13	N	N
99	20231114	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	550	2	2.06	1849568750	67728	118.26	26700	27700	26700	34700	18700	26700	27308.85	1.54	0	13185	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2141	9.74	2.34	12	0.86	2797.00	11655.00	96200	20230322	-71.67	25400	20231031	7.28	96200	-71.67	20230322	25400	7.28	20231031	96200	-71.67	20230322	25400	7.28	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
100	20231114	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	550	2	2.06	1635129250	59859	104.52	26700	27700	26700	34700	18700	26700	27316.43	1.54	0	9448	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2141	9.74	2.34	12	0.76	2797.00	11655.00	96200	20230322	-71.67	25400	20231031	7.28	96200	-71.67	20230322	25400	7.28	20231031	96200	-71.67	20230322	25400	7.28	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
101	20231114	131048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	700	2	2.62	1451229600	53121	92.75	26700	27700	26700	34700	18700	26700	27319.41	1.54	0	9153	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2153	9.80	2.35	12	0.68	2797.00	11655.00	96200	20230322	-71.52	25400	20231031	7.87	96200	-71.52	20230322	25400	7.87	20231031	96200	-71.52	20230322	25400	7.87	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
102	20231114	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	600	2	2.25	1303066800	47719	83.32	26700	27700	26700	34700	18700	26700	27307.19	1.54	0	8556	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2145	9.76	2.34	12	0.61	2797.00	11655.00	96200	20230322	-71.62	25400	20231031	7.48	96200	-71.62	20230322	25400	7.48	20231031	96200	-71.62	20230322	25400	7.48	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
103	20231114	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	550	2	2.06	1067811850	39083	68.24	26700	27700	26700	34700	18700	26700	27321.77	1.54	0	6930	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2141	9.74	2.34	12	0.50	2797.00	11655.00	96200	20230322	-71.67	25400	20231031	7.28	96200	-71.67	20230322	25400	7.28	20231031	96200	-71.67	20230322	25400	7.28	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
104	20231114	101050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	500	2	1.87	638996150	23492	41.02	26700	27500	26700	34700	18700	26700	27200.76	1.54	0	4300	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2137	9.72	2.33	12	0.30	2797.00	11655.00	96200	20230322	-71.73	25400	20231031	7.09	96200	-71.73	20230322	25400	7.09	20231031	96200	-71.73	20230322	25400	7.09	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
105	20231114	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	450	2	1.69	204765700	7585	13.24	26700	27300	26700	34700	18700	26700	26996.45	1.54	0	2169	27900	27300	27000	26400	26100	27150	26250	39	8000	500	19220	50	1	7857660	2133	9.71	2.33	12	0.10	2797.00	11655.00	96200	20230322	-71.78	25400	20231031	6.89	96200	-71.78	20230322	25400	6.89	20231031	96200	-71.78	20230322	25400	6.89	20231031	4.31	N	290670	500	39 억	120984	N	N	42	N	N
106	20231113	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-750	5	-2.73	1491548150	55183	49.83	27200	27600	26700	35650	19250	27450	27031.14	1.58	-148	-2848	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2098	9.55	2.29	12	0.70	2797.00	11655.00	96200	20230322	-72.25	25400	20231031	5.12	96200	-72.25	20230322	25400	5.12	20231031	96200	-72.25	20230322	25400	5.12	20231031	4.23	N	290670	500	39 억	123903	N	N	42	N	N
107	20231113	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-550	5	-2.00	1376599250	50885	45.95	27200	27600	26750	35650	19250	27450	27052.93	1.58	-148	-3665	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2114	9.62	2.31	12	0.65	2797.00	11655.00	96200	20230322	-72.04	25400	20231031	5.91	96200	-72.04	20230322	25400	5.91	20231031	96200	-72.04	20230322	25400	5.91	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
108	20231113	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-600	5	-2.19	1206392150	44550	40.23	27200	27600	26750	35650	19250	27450	27079.28	1.58	-148	-2877	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2110	9.60	2.30	12	0.57	2797.00	11655.00	96200	20230322	-72.09	25400	20231031	5.71	96200	-72.09	20230322	25400	5.71	20231031	96200	-72.09	20230322	25400	5.71	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
109	20231113	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-600	5	-2.19	1109771750	40952	36.98	27200	27600	26750	35650	19250	27450	27099.10	1.58	-148	-1695	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2110	9.60	2.30	12	0.52	2797.00	11655.00	96200	20230322	-72.09	25400	20231031	5.71	96200	-72.09	20230322	25400	5.71	20231031	96200	-72.09	20230322	25400	5.71	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
110	20231113	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-650	5	-2.37	1019509200	37589	33.94	27200	27600	26750	35650	19250	27450	27122.31	1.58	-148	-2758	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2106	9.58	2.30	12	0.48	2797.00	11655.00	96200	20230322	-72.14	25400	20231031	5.51	96200	-72.14	20230322	25400	5.51	20231031	96200	-72.14	20230322	25400	5.51	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
111	20231113	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-500	5	-1.82	882036500	32475	29.32	27200	27600	26900	35650	19250	27450	27160.24	1.58	-148	-1927	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2118	9.64	2.31	12	0.41	2797.00	11655.00	96200	20230322	-71.99	25400	20231031	6.10	96200	-71.99	20230322	25400	6.10	20231031	96200	-71.99	20230322	25400	6.10	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
112	20231113	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-200	5	-0.73	480823800	17618	15.91	27200	27600	27150	35650	19250	27450	27291.38	1.58	-148	-2607	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2141	9.74	2.34	12	0.22	2797.00	11655.00	96200	20230322	-71.67	25400	20231031	7.28	96200	-71.67	20230322	25400	7.28	20231031	96200	-71.67	20230322	25400	7.28	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
113	20231113	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-200	5	-0.73	247618400	9062	8.18	27200	27600	27200	35650	19250	27450	27324.54	1.58	-148	-490	29050	28250	27850	27050	26650	28050	26850	39	8200	500	19760	50	1	7857660	2141	9.74	2.34	12	0.12	2797.00	11655.00	96200	20230322	-71.67	25400	20231031	7.28	96200	-71.67	20230322	25400	7.28	20231031	96200	-71.67	20230322	25400	7.28	20231031	4.23	N	290670	500	39 억	123903	N	N	76	N	N
114	20231110	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-1700	5	-5.83	3044377750	109052	39.49	28250	28650	27450	37850	20450	29150	27927.44	1.60	-106	-964	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2157	9.81	2.36	12	1.39	2797.00	11655.00	96200	20230322	-71.47	25400	20231031	8.07	96200	-71.47	20230322	25400	8.07	20231031	96200	-71.47	20230322	25400	8.07	20231031	3.62	N	290670	500	39 억	125362	N	N	76	N	N
115	20231110	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-1600	5	-5.49	2686064350	96013	34.76	28250	28650	27500	37850	20450	29150	27976.05	1.60	-106	-1136	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2165	9.85	2.36	12	1.22	2797.00	11655.00	96200	20230322	-71.36	25400	20231031	8.46	96200	-71.36	20230322	25400	8.46	20231031	96200	-71.36	20230322	25400	8.46	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
116	20231110	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-1300	5	-4.46	2249946850	80215	29.04	28250	28650	27550	37850	20450	29150	28048.95	1.60	-106	-310	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2188	9.96	2.39	12	1.02	2797.00	11655.00	96200	20230322	-71.05	25400	20231031	9.65	96200	-71.05	20230322	25400	9.65	20231031	96200	-71.05	20230322	25400	9.65	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
117	20231110	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-1400	5	-4.80	2022724150	72009	26.07	28250	28650	27600	37850	20450	29150	28089.88	1.60	-106	-854	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2181	9.92	2.38	12	0.92	2797.00	11655.00	96200	20230322	-71.15	25400	20231031	9.25	96200	-71.15	20230322	25400	9.25	20231031	96200	-71.15	20230322	25400	9.25	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
118	20231110	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-1400	5	-4.80	1862014900	66214	23.97	28250	28650	27600	37850	20450	29150	28121.17	1.60	-106	654	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2181	9.92	2.38	12	0.84	2797.00	11655.00	96200	20230322	-71.15	25400	20231031	9.25	96200	-71.15	20230322	25400	9.25	20231031	96200	-71.15	20230322	25400	9.25	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
119	20231110	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-1150	5	-3.95	1204288800	42602	15.43	28250	28650	28000	37850	20450	29150	28268.36	1.60	-106	3526	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2200	10.01	2.40	12	0.54	2797.00	11655.00	96200	20230322	-70.89	25400	20231031	10.24	96200	-70.89	20230322	25400	10.24	20231031	96200	-70.89	20230322	25400	10.24	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
120	20231110	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-700	5	-2.40	837237950	29595	10.72	28250	28650	28000	37850	20450	29150	28289.84	1.60	-106	3161	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2236	10.17	2.44	12	0.38	2797.00	11655.00	96200	20230322	-70.43	25400	20231031	12.01	96200	-70.43	20230322	25400	12.01	20231031	96200	-70.43	20230322	25400	12.01	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
121	20231110	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-600	5	-2.06	345830150	12228	4.43	28250	28650	28000	37850	20450	29150	28281.82	1.60	-106	1452	30783	29966	29233	28416	27683	29600	28050	39	8700	500	20980	50	1	7857660	2243	10.21	2.45	12	0.16	2797.00	11655.00	96200	20230322	-70.32	25400	20231031	12.40	96200	-70.32	20230322	25400	12.40	20231031	96200	-70.32	20230322	25400	12.40	20231031	3.62	N	290670	500	39 억	125362	N	N	66	N	N
122	20231109	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-1700	5	-5.51	8009014250	274285	10.68	30050	30050	28500	40100	21600	30850	29199.59	1.78	106	-14070	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2291	10.42	2.50	12	3.49	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	3.61	N	290670	500	39 억	139917	N	N	66	N	N
123	20231109	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-2200	5	-7.13	7640405850	261603	10.19	30050	30050	28500	40100	21600	30850	29206.05	1.78	106	-8575	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2251	10.24	2.46	12	3.33	2797.00	11655.00	96200	20230322	-70.22	25400	20231031	12.80	96200	-70.22	20230322	25400	12.80	20231031	96200	-70.22	20230322	25400	12.80	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
124	20231109	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	-2200	5	-7.13	6890589000	235520	9.17	30050	30050	28500	40100	21600	30850	29256.85	1.78	106	-8055	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2251	10.24	2.46	12	3.00	2797.00	11655.00	96200	20230322	-70.22	25400	20231031	12.80	96200	-70.22	20230322	25400	12.80	20231031	96200	-70.22	20230322	25400	12.80	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
125	20231109	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-1850	5	-6.00	5837699800	198961	7.75	30050	30050	28850	40100	21600	30850	29340.85	1.78	106	-2266	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2279	10.37	2.49	12	2.53	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
126	20231109	121012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-1850	5	-6.00	5552259150	189107	7.37	30050	30050	28850	40100	21600	30850	29360.33	1.78	106	596	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2279	10.37	2.49	12	2.41	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
127	20231109	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	-1600	5	-5.19	5002294750	170181	6.63	30050	30050	28850	40100	21600	30850	29393.88	1.78	106	4708	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2298	10.46	2.51	12	2.17	2797.00	11655.00	96200	20230322	-69.59	25400	20231031	15.16	96200	-69.59	20230322	25400	15.16	20231031	96200	-69.59	20230322	25400	15.16	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
128	20231109	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-1950	5	-6.32	4302363300	146332	5.70	30050	30050	28900	40100	21600	30850	29401.28	1.78	106	3393	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2271	10.33	2.48	12	1.86	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
129	20231109	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-1850	5	-6.00	2107497750	71175	2.77	30050	30050	29000	40100	21600	30850	29609.91	1.78	106	1707	41183	36016	33083	27916	24983	38600	30500	39	9250	500	22210	50	1	7857660	2279	10.37	2.49	12	0.91	2797.00	11655.00	96200	20230322	-69.85	25400	20231031	14.17	96200	-69.85	20230322	25400	14.17	20231031	96200	-69.85	20230322	25400	14.17	20231031	3.61	N	290670	500	39 억	139917	N	N	101	N	N
130	20231108	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30850	1400	2	4.75	89995456550	2537549	3629.63	30300	38250	30150	38250	20650	29450	35480.42	2.52	42	-58198	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2424	11.03	2.65	12	32.29	2797.00	11655.00	96200	20230322	-67.93	25400	20231031	21.46	96200	-67.93	20230322	25400	21.46	20231031	96200	-67.93	20230322	25400	21.46	20231031	3.55	N	290670	500	39 억	198349	N	N	101	N	N
131	20231108	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31800	2350	2	7.98	86683779100	2430877	3477.05	30300	38250	30150	38250	20650	29450	35659.54	2.52	42	-66588	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2499	11.37	2.73	12	30.94	2797.00	11655.00	96200	20230322	-66.94	25400	20231031	25.20	96200	-66.94	20230322	25400	25.20	20231031	96200	-66.94	20230322	25400	25.20	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
132	20231108	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	6750	2	22.92	66405439450	1823417	2608.16	30300	38250	30150	38250	20650	29450	36418.24	2.52	42	-60517	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2844	12.94	3.11	12	23.21	2797.00	11655.00	96200	20230322	-62.37	25400	20231031	42.52	96200	-62.37	20230322	25400	42.52	20231031	96200	-62.37	20230322	25400	42.52	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
133	20231108	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	7450	2	25.30	60746904550	1668047	2385.92	30300	38250	30150	38250	20650	29450	36418.10	2.52	42	-64463	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2899	13.19	3.17	12	21.23	2797.00	11655.00	96200	20230322	-61.64	25400	20231031	45.28	96200	-61.64	20230322	25400	45.28	20231031	96200	-61.64	20230322	25400	45.28	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
134	20231108	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	7500	2	25.47	58142733700	1597794	2285.44	30300	38250	30150	38250	20650	29450	36389.50	2.52	42	-62336	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2903	13.21	3.17	12	20.33	2797.00	11655.00	96200	20230322	-61.59	25400	20231031	45.47	96200	-61.59	20230322	25400	45.47	20231031	96200	-61.59	20230322	25400	45.47	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
135	20231108	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	8100	2	27.50	51650892100	1424682	2037.82	30300	38250	30150	38250	20650	29450	36254.46	2.52	42	-53229	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2951	13.43	3.22	12	18.13	2797.00	11655.00	96200	20230322	-60.97	25400	20231031	47.83	96200	-60.97	20230322	25400	47.83	20231031	96200	-60.97	20230322	25400	47.83	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
136	20231108	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	6500	2	22.07	39999223800	1107552	1584.21	30300	38250	30150	38250	20650	29450	36115.15	2.52	42	-51405	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2825	12.85	3.08	12	14.10	2797.00	11655.00	96200	20230322	-62.63	25400	20231031	41.54	96200	-62.63	20230322	25400	41.54	20231031	96200	-62.63	20230322	25400	41.54	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
137	20231108	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30500	1050	2	3.57	920870150	30055	42.99	30300	31100	30150	38250	20650	29450	30640.61	2.52	42	-5718	31683	30566	29633	28516	27583	30100	28050	39	8800	500	21200	50	1	7857660	2397	10.90	2.62	12	0.38	2797.00	11655.00	96200	20230322	-68.30	25400	20231031	20.08	96200	-68.30	20230322	25400	20.08	20231031	96200	-68.30	20230322	25400	20.08	20231031	3.55	N	290670	500	39 억	198349	N	N	407	N	N
138	20231107	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29450	-1350	5	-4.38	2063708550	69528	48.14	30450	30750	28700	40000	21600	30800	29681.88	2.65	0	-10021	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2314	10.53	2.53	12	0.88	2797.00	11655.00	96200	20230322	-69.39	25400	20231031	15.94	96200	-69.39	20230322	25400	15.94	20231031	96200	-69.39	20230322	25400	15.94	20231031	3.52	N	290670	500	39 억	208251	N	N	407	N	N
139	20231107	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29200	-1600	5	-5.19	2021810050	68102	47.15	30450	30750	28700	40000	21600	30800	29687.97	2.65	0	-9434	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2294	10.44	2.51	12	0.87	2797.00	11655.00	96200	20230322	-69.65	25400	20231031	14.96	96200	-69.65	20230322	25400	14.96	20231031	96200	-69.65	20230322	25400	14.96	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
140	20231107	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	-1650	5	-5.36	1929487500	64937	44.96	30450	30750	28700	40000	21600	30800	29713.22	2.65	0	-8500	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2291	10.42	2.50	12	0.83	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
141	20231107	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	-1900	5	-6.17	1821382800	61211	42.38	30450	30750	28700	40000	21600	30800	29755.81	2.65	0	-7182	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2271	10.33	2.48	12	0.78	2797.00	11655.00	96200	20230322	-69.96	25400	20231031	13.78	96200	-69.96	20230322	25400	13.78	20231031	96200	-69.96	20230322	25400	13.78	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
142	20231107	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-2050	5	-6.66	1604151650	53668	37.16	30450	30750	28750	40000	21600	30800	29890.28	2.65	0	-7117	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2259	10.28	2.47	12	0.68	2797.00	11655.00	96200	20230322	-70.11	25400	20231031	13.19	96200	-70.11	20230322	25400	13.19	20231031	96200	-70.11	20230322	25400	13.19	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
143	20231107	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29650	-1150	5	-3.73	1243372300	41352	28.63	30450	30750	29600	40000	21600	30800	30068.01	2.65	0	-2579	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2330	10.60	2.54	12	0.53	2797.00	11655.00	96200	20230322	-69.18	25400	20231031	16.73	96200	-69.18	20230322	25400	16.73	20231031	96200	-69.18	20230322	25400	16.73	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
144	20231107	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29800	-1000	5	-3.25	1000324750	33166	22.96	30450	30750	29750	40000	21600	30800	30161.15	2.65	0	-1893	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2342	10.65	2.56	12	0.42	2797.00	11655.00	96200	20230322	-69.02	25400	20231031	17.32	96200	-69.02	20230322	25400	17.32	20231031	96200	-69.02	20230322	25400	17.32	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
145	20231107	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	-550	5	-1.79	426904600	14109	9.77	30450	30750	29850	40000	21600	30800	30257.61	2.65	0	466	32566	31682	30116	29232	27666	32125	29675	39	9200	500	22170	50	1	7857660	2377	10.82	2.60	12	0.18	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	96200	-68.56	20230322	25400	19.09	20231031	96200	-68.56	20230322	25400	19.09	20231031	3.52	N	290670	500	39 억	208251	N	N	306	N	N
146	20231106	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30800	3100	2	11.19	4258432950	141725	463.44	28800	31000	28550	36000	19400	27700	30045.81	2.85	0	-16239	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2420	11.01	2.64	12	1.80	2797.00	11655.00	96200	20230322	-67.98	25400	20231031	21.26	96200	-67.98	20230322	25400	21.26	20231031	96200	-67.98	20230322	25400	21.26	20231031	3.55	N	290670	500	39 억	223866	N	N	306	N	N
147	20231106	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30900	3200	2	11.55	4065562750	135476	443.01	28800	31000	28550	36000	19400	27700	30009.47	2.85	0	-15472	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2428	11.05	2.65	12	1.72	2797.00	11655.00	96200	20230322	-67.88	25400	20231031	21.65	96200	-67.88	20230322	25400	21.65	20231031	96200	-67.88	20230322	25400	21.65	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
148	20231106	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30450	2750	2	9.93	3675303050	122736	401.35	28800	31000	28550	36000	19400	27700	29944.78	2.85	0	-14073	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2393	10.89	2.61	12	1.56	2797.00	11655.00	96200	20230322	-68.35	25400	20231031	19.88	96200	-68.35	20230322	25400	19.88	20231031	96200	-68.35	20230322	25400	19.88	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
149	20231106	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30250	2550	2	9.21	3431951350	114770	375.30	28800	31000	28550	36000	19400	27700	29902.86	2.85	0	-11854	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2377	10.82	2.60	12	1.46	2797.00	11655.00	96200	20230322	-68.56	25400	20231031	19.09	96200	-68.56	20230322	25400	19.09	20231031	96200	-68.56	20230322	25400	19.09	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
150	20231106	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	2400	2	8.66	3143373800	105172	343.91	28800	31000	28550	36000	19400	27700	29887.93	2.85	0	-8791	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2365	10.76	2.58	12	1.34	2797.00	11655.00	96200	20230322	-68.71	25400	20231031	18.50	96200	-68.71	20230322	25400	18.50	20231031	96200	-68.71	20230322	25400	18.50	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
151	20231106	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30550	2850	2	10.29	2271538550	76691	250.78	28800	30750	28550	36000	19400	27700	29619.36	2.85	0	-1142	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2401	10.92	2.62	12	0.98	2797.00	11655.00	96200	20230322	-68.24	25400	20231031	20.28	96200	-68.24	20230322	25400	20.28	20231031	96200	-68.24	20230322	25400	20.28	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
152	20231106	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29950	2250	2	8.12	1303789500	44691	146.14	28800	29950	28550	36000	19400	27700	29173.42	2.85	0	1321	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2353	10.71	2.57	12	0.57	2797.00	11655.00	96200	20230322	-68.87	25400	20231031	17.91	96200	-68.87	20230322	25400	17.91	20231031	96200	-68.87	20230322	25400	17.91	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
153	20231106	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29150	1450	2	5.23	475938950	16305	53.32	28800	29600	28600	36000	19400	27700	29189.75	2.85	0	1002	28500	28100	27400	27000	26300	28300	27200	39	8300	500	19940	50	1	7857660	2291	10.42	2.50	12	0.21	2797.00	11655.00	96200	20230322	-69.70	25400	20231031	14.76	96200	-69.70	20230322	25400	14.76	20231031	96200	-69.70	20230322	25400	14.76	20231031	3.55	N	290670	500	39 억	223866	N	N	67	N	N
154	20231103	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	800	2	2.97	828667300	30276	96.92	27350	27800	26700	34950	18850	26900	27370.02	2.89	-53	-3190	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2177	9.90	2.38	12	0.39	2797.00	11655.00	96200	20230322	-71.21	25400	20231031	9.06	96200	-71.21	20230322	25400	9.06	20231031	96200	-71.21	20230322	25400	9.06	20231031	3.60	N	290670	500	39 억	227152	N	N	67	N	N
155	20231103	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	650	2	2.42	787034700	28769	92.09	27350	27800	26700	34950	18850	26900	27357.04	2.89	-53	-3319	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2165	9.85	2.36	12	0.37	2797.00	11655.00	96200	20230322	-71.36	25400	20231031	8.46	96200	-71.36	20230322	25400	8.46	20231031	96200	-71.36	20230322	25400	8.46	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
156	20231103	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27500	600	2	2.23	718376600	26273	84.10	27350	27800	26700	34950	18850	26900	27342.77	2.89	-53	-1933	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2161	9.83	2.36	12	0.33	2797.00	11655.00	96200	20230322	-71.41	25400	20231031	8.27	96200	-71.41	20230322	25400	8.27	20231031	96200	-71.41	20230322	25400	8.27	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
157	20231103	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	400	2	1.49	660459700	24169	77.37	27350	27800	26700	34950	18850	26900	27326.73	2.89	-53	-1568	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2145	9.76	2.34	12	0.31	2797.00	11655.00	96200	20230322	-71.62	25400	20231031	7.48	96200	-71.62	20230322	25400	7.48	20231031	96200	-71.62	20230322	25400	7.48	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
158	20231103	120921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	900	2	3.35	573114650	21002	67.23	27350	27800	26700	34950	18850	26900	27288.57	2.89	-53	-549	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2184	9.94	2.39	12	0.27	2797.00	11655.00	96200	20230322	-71.10	25400	20231031	9.45	96200	-71.10	20230322	25400	9.45	20231031	96200	-71.10	20230322	25400	9.45	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
159	20231103	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27700	800	2	2.97	465840800	17129	54.83	27350	27700	26700	34950	18850	26900	27196.03	2.89	-53	-1209	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2177	9.90	2.38	12	0.22	2797.00	11655.00	96200	20230322	-71.21	25400	20231031	9.06	96200	-71.21	20230322	25400	9.06	20231031	96200	-71.21	20230322	25400	9.06	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
160	20231103	100912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	250	2	0.93	331768550	12234	39.16	27350	27600	26700	34950	18850	26900	27118.57	2.89	-53	-4199	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2133	9.71	2.33	12	0.16	2797.00	11655.00	96200	20230322	-71.78	25400	20231031	6.89	96200	-71.78	20230322	25400	6.89	20231031	96200	-71.78	20230322	25400	6.89	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
161	20231103	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	400	2	1.49	105068650	3839	12.29	27350	27600	27200	34950	18850	26900	27368.75	2.89	-53	-1454	27533	27216	26683	26366	25833	27375	26525	39	8050	500	19360	50	1	7857660	2145	9.76	2.34	12	0.05	2797.00	11655.00	96200	20230322	-71.62	25400	20231031	7.48	96200	-71.62	20230322	25400	7.48	20231031	96200	-71.62	20230322	25400	7.48	20231031	3.60	N	290670	500	39 억	227152	N	N	46	N	N
162	20231102	160917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	1150	2	4.47	829682350	31035	152.01	26150	27000	26150	33450	18050	25750	26733.70	2.85	0	3726	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2114	9.62	2.31	12	0.39	2797.00	11655.00	96200	20230322	-72.04	25400	20231031	5.91	96200	-72.04	20230322	25400	5.91	20231031	96200	-72.04	20230322	25400	5.91	20231031	3.60	N	290670	500	39 억	223807	N	N	46	N	N
163	20231102	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	1100	2	4.27	771698850	28878	141.45	26150	27000	26150	33450	18050	25750	26722.72	2.85	0	3193	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2110	9.60	2.30	12	0.37	2797.00	11655.00	96200	20230322	-72.09	25400	20231031	5.71	96200	-72.09	20230322	25400	5.71	20231031	96200	-72.09	20230322	25400	5.71	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
164	20231102	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	1050	2	4.08	712704400	26677	130.67	26150	27000	26150	33450	18050	25750	26716.06	2.85	0	2723	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2106	9.58	2.30	12	0.34	2797.00	11655.00	96200	20230322	-72.14	25400	20231031	5.51	96200	-72.14	20230322	25400	5.51	20231031	96200	-72.14	20230322	25400	5.51	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
165	20231102	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	1050	2	4.08	649275800	24318	119.11	26150	27000	26150	33450	18050	25750	26699.39	2.85	0	2479	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2106	9.58	2.30	12	0.31	2797.00	11655.00	96200	20230322	-72.14	25400	20231031	5.51	96200	-72.14	20230322	25400	5.51	20231031	96200	-72.14	20230322	25400	5.51	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
166	20231102	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	950	2	3.69	592294500	22189	108.68	26150	27000	26150	33450	18050	25750	26693.16	2.85	0	3010	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2098	9.55	2.29	12	0.28	2797.00	11655.00	96200	20230322	-72.25	25400	20231031	5.12	96200	-72.25	20230322	25400	5.12	20231031	96200	-72.25	20230322	25400	5.12	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
167	20231102	110912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	950	2	3.69	471289200	17668	86.54	26150	27000	26150	33450	18050	25750	26674.73	2.85	0	4215	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2098	9.55	2.29	12	0.22	2797.00	11655.00	96200	20230322	-72.25	25400	20231031	5.12	96200	-72.25	20230322	25400	5.12	20231031	96200	-72.25	20230322	25400	5.12	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
168	20231102	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	1050	2	4.08	274541200	10336	50.63	26150	26850	26150	33450	18050	25750	26561.65	2.85	0	4367	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2106	9.58	2.30	12	0.13	2797.00	11655.00	96200	20230322	-72.14	25400	20231031	5.51	96200	-72.14	20230322	25400	5.51	20231031	96200	-72.14	20230322	25400	5.51	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
169	20231102	090920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	900	2	3.50	97266150	3680	18.03	26150	26650	26150	33450	18050	25750	26431.02	2.85	0	1669	26916	26332	25966	25382	25016	26150	25200	39	7700	500	18540	50	1	7857660	2094	9.53	2.29	12	0.05	2797.00	11655.00	96200	20230322	-72.30	25400	20231031	4.92	96200	-72.30	20230322	25400	4.92	20231031	96200	-72.30	20230322	25400	4.92	20231031	3.60	N	290670	500	39 억	223807	N	N	21	N	N
170	20231101	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	50	2	0.19	524751150	20132	47.08	25900	26550	25600	33400	18000	25700	26066.34	2.80	0	3734	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2023	9.21	2.21	12	0.26	2797.00	11655.00	96200	20230322	-73.23	25400	20231031	1.38	96200	-73.23	20230322	25400	1.38	20231031	96200	-73.23	20230322	25400	1.38	20231031	3.63	N	290670	500	39 억	220172	N	N	21	N	N
171	20231101	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-50	5	-0.19	494925600	18975	44.38	25900	26550	25600	33400	18000	25700	26083.04	2.80	0	3407	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2015	9.17	2.20	12	0.24	2797.00	11655.00	96200	20230322	-73.34	25400	20231031	0.98	96200	-73.34	20230322	25400	0.98	20231031	96200	-73.34	20230322	25400	0.98	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N
172	20231101	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26050	350	2	1.36	383904900	14673	34.32	25900	26550	25900	33400	18000	25700	26164.04	2.80	0	2732	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2047	9.31	2.24	12	0.19	2797.00	11655.00	96200	20230322	-72.92	25400	20231031	2.56	96200	-72.92	20230322	25400	2.56	20231031	96200	-72.92	20230322	25400	2.56	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N
173	20231101	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	300	2	1.17	349572250	13356	31.24	25900	26550	25900	33400	18000	25700	26173.42	2.80	0	2053	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2043	9.30	2.23	12	0.17	2797.00	11655.00	96200	20230322	-72.97	25400	20231031	2.36	96200	-72.97	20230322	25400	2.36	20231031	96200	-72.97	20230322	25400	2.36	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N
174	20231101	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	300	2	1.17	309955600	11839	27.69	25900	26550	25900	33400	18000	25700	26180.89	2.80	0	2102	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2043	9.30	2.23	12	0.15	2797.00	11655.00	96200	20230322	-72.97	25400	20231031	2.36	96200	-72.97	20230322	25400	2.36	20231031	96200	-72.97	20230322	25400	2.36	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N
175	20231101	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	400	2	1.56	246715550	9406	22.00	25900	26550	25900	33400	18000	25700	26229.59	2.80	0	1107	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2051	9.33	2.24	12	0.12	2797.00	11655.00	96200	20230322	-72.87	25400	20231031	2.76	96200	-72.87	20230322	25400	2.76	20231031	96200	-72.87	20230322	25400	2.76	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N
176	20231101	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	600	2	2.33	158139500	6017	14.07	25900	26550	25900	33400	18000	25700	26282.12	2.80	0	1832	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2067	9.40	2.26	12	0.08	2797.00	11655.00	96200	20230322	-72.66	25400	20231031	3.54	96200	-72.66	20230322	25400	3.54	20231031	96200	-72.66	20230322	25400	3.54	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N
177	20231101	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	400	2	1.56	23112650	889	2.08	25900	26200	25900	33400	18000	25700	25998.48	2.80	0	256	28300	27000	26200	24900	24100	26600	24500	39	7700	500	18500	50	1	7857660	2051	9.33	2.24	12	0.01	2797.00	11655.00	96200	20230322	-72.87	25400	20231031	2.76	96200	-72.87	20230322	25400	2.76	20231031	96200	-72.87	20230322	25400	2.76	20231031	3.63	N	290670	500	39 억	220172	N	N	51	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History