KissMeData/388720/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-50	5	-0.22	1025469550	45833	36.23	22500	22700	22150	29150	15750	22450	22373.75	0.40	-3453	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	2002	-78.87	4.82	12	0.51	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.20	N	388720	500	44 억	35366	N	N	38	N	N
3	20231130	151311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-200	5	-0.89	945858500	42271	33.42	22500	22700	22150	29150	15750	22450	22376.01	0.40	-2993	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	1989	-78.35	4.79	12	0.47	-284.00	4649.00	37150	20230413	-40.11	18560	20231023	19.88	37150	-40.11	20230413	18560	19.88	20231023	37150	-40.11	20230413	18560	19.88	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
4	20231130	141307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-100	5	-0.45	837328350	37399	29.56	22500	22700	22150	29150	15750	22450	22389.01	0.40	-2052	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	1998	-78.70	4.81	12	0.42	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
5	20231130	131306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-150	5	-0.67	738430150	32949	26.05	22500	22700	22200	29150	15750	22450	22411.27	0.40	-2139	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	1993	-78.52	4.80	12	0.37	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
6	20231130	121322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-100	5	-0.45	643507350	28697	22.68	22500	22700	22200	29150	15750	22450	22424.18	0.40	-752	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	1998	-78.70	4.81	12	0.32	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
7	20231130	111315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-50	5	-0.22	532226700	23727	18.76	22500	22700	22200	29150	15750	22450	22431.24	0.40	-1023	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	2002	-78.87	4.82	12	0.27	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
8	20231130	101308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	394061500	17569	13.89	22500	22700	22200	29150	15750	22450	22429.33	0.40	-2003	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	2007	-79.05	4.83	12	0.20	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
9	20231130	091308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-150	5	-0.67	170776550	7583	5.99	22500	22700	22300	29150	15750	22450	22521.26	0.40	-1162	23550	23000	22550	22000	21550	22775	21775	45	6700	500	15710	50	1	8937846	1993	-78.52	4.80	12	0.08	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.20	N	388720	500	44 억	35366	N	N	518	N	N
10	20231129	161301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	2847647600	125161	162.83	23050	23100	22100	29150	15750	22450	22752.04	0.57	-15399	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2007	-79.05	4.83	12	1.40	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.21	N	388720	500	44 억	50610	N	N	518	N	N
11	20231129	151313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-50	5	-0.22	2752881450	120943	157.34	23050	23100	22100	29150	15750	22450	22761.81	0.57	-15060	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2002	-78.87	4.82	12	1.35	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
12	20231129	141305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	200	2	0.89	2315017150	101368	131.88	23050	23100	22550	29150	15750	22450	22837.75	0.57	-16470	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2024	-79.75	4.87	12	1.13	-284.00	4649.00	37150	20230413	-39.03	18560	20231023	22.04	37150	-39.03	20230413	18560	22.04	20231023	37150	-39.03	20230413	18560	22.04	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
13	20231129	131306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	350	2	1.56	1904298900	83361	108.45	23050	23100	22550	29150	15750	22450	22844.00	0.57	-11917	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2038	-80.28	4.90	12	0.93	-284.00	4649.00	37150	20230413	-38.63	18560	20231023	22.84	37150	-38.63	20230413	18560	22.84	20231023	37150	-38.63	20230413	18560	22.84	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
14	20231129	121308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	350	2	1.56	1809819050	79214	103.05	23050	23100	22550	29150	15750	22450	22847.21	0.57	-11446	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2038	-80.28	4.90	12	0.89	-284.00	4649.00	37150	20230413	-38.63	18560	20231023	22.84	37150	-38.63	20230413	18560	22.84	20231023	37150	-38.63	20230413	18560	22.84	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
15	20231129	111309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	300	2	1.34	1720339750	75289	97.95	23050	23100	22550	29150	15750	22450	22849.82	0.57	-11283	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2033	-80.11	4.89	12	0.84	-284.00	4649.00	37150	20230413	-38.76	18560	20231023	22.58	37150	-38.76	20230413	18560	22.58	20231023	37150	-38.76	20230413	18560	22.58	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
16	20231129	101305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	350	2	1.56	1421938300	62201	80.92	23050	23100	22550	29150	15750	22450	22860.38	0.57	-12080	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2038	-80.28	4.90	12	0.70	-284.00	4649.00	37150	20230413	-38.63	18560	20231023	22.84	37150	-38.63	20230413	18560	22.84	20231023	37150	-38.63	20230413	18560	22.84	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
17	20231129	091259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	550	2	2.45	563834050	24623	32.03	23050	23050	22600	29150	15750	22450	22898.67	0.57	-5833	23016	22732	22216	21932	21416	22875	22075	45	6700	500	15710	50	1	8937846	2056	-80.99	4.95	12	0.28	-284.00	4649.00	37150	20230413	-38.09	18560	20231023	23.92	37150	-38.09	20230413	18560	23.92	20231023	37150	-38.09	20230413	18560	23.92	20231023	3.21	N	388720	500	44 억	50610	N	N	38	N	N
18	20231128	161300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	650	2	2.98	1684529150	75639	218.83	21800	22500	21700	28300	15300	21800	22270.48	0.48	7985	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	2007	-79.05	4.83	12	0.85	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.27	N	388720	500	44 억	42591	N	N	38	N	N
19	20231128	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	600	2	2.75	1632954650	73336	212.17	21800	22500	21700	28300	15300	21800	22266.75	0.48	8137	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	2002	-78.87	4.82	12	0.82	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
20	20231128	141255	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	500	2	2.29	1281395700	57647	166.78	21800	22450	21700	28300	15300	21800	22228.32	0.48	4877	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	1993	-78.52	4.80	12	0.64	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
21	20231128	131251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	450	2	2.06	994442450	44819	129.67	21800	22400	21700	28300	15300	21800	22187.97	0.48	1593	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	1989	-78.35	4.79	12	0.50	-284.00	4649.00	37150	20230413	-40.11	18560	20231023	19.88	37150	-40.11	20230413	18560	19.88	20231023	37150	-40.11	20230413	18560	19.88	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
22	20231128	121259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	400	2	1.83	768804000	34703	100.40	21800	22400	21700	28300	15300	21800	22153.82	0.48	-1607	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	1984	-78.17	4.78	12	0.39	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
23	20231128	111259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	200	2	0.92	674540250	30446	88.08	21800	22400	21700	28300	15300	21800	22155.30	0.48	-1348	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	1966	-77.46	4.73	12	0.34	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
24	20231128	101254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	300	2	1.38	580223500	26164	75.70	21800	22400	21700	28300	15300	21800	22176.41	0.48	-1450	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	1975	-77.82	4.75	12	0.29	-284.00	4649.00	37150	20230413	-40.51	18560	20231023	19.07	37150	-40.51	20230413	18560	19.07	20231023	37150	-40.51	20230413	18560	19.07	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
25	20231128	091254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	150	2	0.69	58893400	2691	7.79	21800	22100	21700	28300	15300	21800	21885.32	0.48	-53	22500	22150	21900	21550	21300	22025	21425	45	6500	500	15260	50	1	8937846	1962	-77.29	4.72	12	0.03	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.27	N	388720	500	44 억	42591	N	N	39	N	N
26	20231127	161245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-250	5	-1.13	742457950	34012	65.04	22200	22250	21650	28650	15450	22050	21828.96	0.57	-8791	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1948	-76.76	4.69	12	0.38	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.18	N	388720	500	44 억	51359	N	N	39	N	N
27	20231127	151259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-250	5	-1.13	662507500	30343	58.02	22200	22250	21650	28650	15450	22050	21833.57	0.57	-8211	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1948	-76.76	4.69	12	0.34	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
28	20231127	141256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-300	5	-1.36	532939500	24379	46.62	22200	22250	21650	28650	15450	22050	21860.18	0.57	-7428	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1944	-76.58	4.68	12	0.27	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
29	20231127	131259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-300	5	-1.36	509535250	23303	44.56	22200	22250	21650	28650	15450	22050	21865.23	0.57	-6985	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1944	-76.58	4.68	12	0.26	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
30	20231127	121305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-200	5	-0.91	417814800	19083	36.49	22200	22250	21650	28650	15450	22050	21894.17	0.57	-6069	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1953	-76.94	4.70	12	0.21	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
31	20231127	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-150	5	-0.68	359157500	16395	31.35	22200	22250	21650	28650	15450	22050	21906.06	0.57	-6025	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1957	-77.11	4.71	12	0.18	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
32	20231127	101241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-250	5	-1.13	285024750	13008	24.87	22200	22250	21650	28650	15450	22050	21910.93	0.57	-5630	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1948	-76.76	4.69	12	0.15	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
33	20231127	091244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-50	5	-0.23	129214350	5846	11.18	22200	22250	21800	28650	15450	22050	22103.52	0.57	-2763	22450	22250	21900	21700	21350	22350	21800	45	6600	500	15430	50	1	8937846	1966	-77.46	4.73	12	0.07	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.18	N	388720	500	44 억	51359	N	N	1	N	N
34	20231124	161238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	500	2	2.32	1136157450	51860	73.12	21800	22100	21550	28000	15100	21550	21907.68	0.45	11135	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1971	-77.64	4.74	12	0.58	-284.00	4649.00	37150	20230413	-40.65	18560	20231023	18.80	37150	-40.65	20230413	18560	18.80	20231023	37150	-40.65	20230413	18560	18.80	20231023	3.11	N	388720	500	44 억	40215	N	N	1	N	N
35	20231124	151246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	450	2	2.09	1038917300	47445	66.90	21800	22100	21550	28000	15100	21550	21897.30	0.45	10990	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1966	-77.46	4.73	12	0.53	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
36	20231124	141242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	250	2	1.16	778152650	35550	50.12	21800	22100	21550	28000	15100	21550	21888.96	0.45	4706	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1948	-76.76	4.69	12	0.40	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
37	20231124	131239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	250	2	1.16	728285250	33267	46.91	21800	22100	21550	28000	15100	21550	21892.12	0.45	4625	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1948	-76.76	4.69	12	0.37	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
38	20231124	121247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	350	2	1.62	610396500	27896	39.33	21800	22100	21550	28000	15100	21550	21881.15	0.45	4499	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1957	-77.11	4.71	12	0.31	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
39	20231124	111244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	250	2	1.16	547614650	25031	35.29	21800	22100	21550	28000	15100	21550	21877.46	0.45	4954	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1948	-76.76	4.69	12	0.28	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
40	20231124	101246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	400	2	1.86	443804250	20294	28.61	21800	22100	21550	28000	15100	21550	21868.74	0.45	5377	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1962	-77.29	4.72	12	0.23	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
41	20231124	091238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	200	2	0.93	149288450	6859	9.67	21800	21800	21550	28000	15100	21550	21765.34	0.45	-1030	22550	22050	21700	21200	20850	22300	21450	45	6450	500	15080	50	1	8937846	1944	-76.58	4.68	12	0.08	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.11	N	388720	500	44 억	40215	N	N	5989	N	N
42	20231123	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	200	2	0.94	1543412500	70874	145.85	21400	22200	21350	27750	14950	21350	21777.49	0.51	-4930	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1926	-75.88	4.64	12	0.79	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.09	N	388720	500	44 억	45152	N	N	5989	N	N
43	20231123	151305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	0	3	0.00	1484729950	68141	140.22	21400	22200	21350	27750	14950	21350	21789.08	0.51	-4626	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1908	-75.18	4.59	12	0.76	-284.00	4649.00	37150	20230413	-42.53	18560	20231023	15.03	37150	-42.53	20230413	18560	15.03	20231023	37150	-42.53	20230413	18560	15.03	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
44	20231123	141305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	150	2	0.70	1340856700	61431	126.41	21400	22200	21400	27750	14950	21350	21827.04	0.51	-2310	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1922	-75.70	4.62	12	0.69	-284.00	4649.00	37150	20230413	-42.13	18560	20231023	15.84	37150	-42.13	20230413	18560	15.84	20231023	37150	-42.13	20230413	18560	15.84	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
45	20231123	131305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	150	2	0.70	1257234550	57539	118.41	21400	22200	21400	27750	14950	21350	21850.13	0.51	-1955	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1922	-75.70	4.62	12	0.64	-284.00	4649.00	37150	20230413	-42.13	18560	20231023	15.84	37150	-42.13	20230413	18560	15.84	20231023	37150	-42.13	20230413	18560	15.84	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
46	20231123	121243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	400	2	1.87	1045378800	47719	98.20	21400	22200	21400	27750	14950	21350	21906.97	0.51	-782	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1944	-76.58	4.68	12	0.53	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
47	20231123	111315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	400	2	1.87	949702200	43308	89.12	21400	22200	21400	27750	14950	21350	21929.02	0.51	-494	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1944	-76.58	4.68	12	0.48	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
48	20231123	101247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	550	2	2.58	798955550	36397	74.90	21400	22200	21400	27750	14950	21350	21951.14	0.51	1237	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1957	-77.11	4.71	12	0.41	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
49	20231123	091240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	750	2	3.51	255914700	11687	24.05	21400	22150	21400	27750	14950	21350	21897.38	0.51	4468	22183	21766	21533	21116	20883	21650	21000	45	6400	500	14940	50	1	8937846	1975	-77.82	4.75	12	0.13	-284.00	4649.00	37150	20230413	-40.51	18560	20231023	19.07	37150	-40.51	20230413	18560	19.07	20231023	37150	-40.51	20230413	18560	19.07	20231023	3.09	N	388720	500	44 억	45152	N	N	5143	N	N
50	20231122	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-200	5	-0.93	1043207100	48362	147.92	21750	21950	21300	28000	15100	21550	21572.17	0.52	-1495	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1908	-75.18	4.59	12	0.54	-284.00	4649.00	37150	20230413	-42.53	18560	20231023	15.03	37150	-42.53	20230413	18560	15.03	20231023	37150	-42.53	20230413	18560	15.03	20231023	3.15	N	388720	500	44 억	46633	N	N	5143	N	N
51	20231122	151221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-150	5	-0.70	998607950	46274	141.54	21750	21950	21300	28000	15100	21550	21580.32	0.52	-1293	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1913	-75.35	4.60	12	0.52	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
52	20231122	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-150	5	-0.70	837108300	38721	118.43	21750	21950	21300	28000	15100	21550	21618.97	0.52	-130	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1913	-75.35	4.60	12	0.43	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
53	20231122	131248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	0	3	0.00	617330000	28477	87.10	21750	21950	21300	28000	15100	21550	21678.20	0.52	-2089	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1926	-75.88	4.64	12	0.32	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
54	20231122	121258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	150	2	0.70	561267200	25882	79.16	21750	21950	21300	28000	15100	21550	21685.62	0.52	-528	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1940	-76.41	4.67	12	0.29	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
55	20231122	111353	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	100	2	0.46	503817500	23229	71.05	21750	21950	21300	28000	15100	21550	21689.16	0.52	-407	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1935	-76.23	4.66	12	0.26	-284.00	4649.00	37150	20230413	-41.72	18560	20231023	16.65	37150	-41.72	20230413	18560	16.65	20231023	37150	-41.72	20230413	18560	16.65	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
56	20231122	101310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	50	2	0.23	275986150	12785	39.11	21750	21750	21300	28000	15100	21550	21586.71	0.52	-349	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1931	-76.06	4.65	12	0.14	-284.00	4649.00	37150	20230413	-41.86	18560	20231023	16.38	37150	-41.86	20230413	18560	16.38	20231023	37150	-41.86	20230413	18560	16.38	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
57	20231122	091220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	150	2	0.70	109562000	5082	15.54	21750	21750	21300	28000	15100	21550	21558.84	0.52	-787	22316	21932	21716	21332	21116	21825	21225	45	6450	500	15080	50	1	8937846	1940	-76.41	4.67	12	0.06	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.15	N	388720	500	44 억	46633	N	N	0	N	N
58	20231121	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-250	5	-1.15	700482500	32354	61.49	21800	22100	21500	28300	15300	21800	21650.76	0.58	-5437	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1926	-75.88	4.64	12	0.36	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
59	20231121	151216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-250	5	-1.15	648392850	29937	56.90	21800	22100	21500	28300	15300	21800	21658.58	0.58	-4725	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1926	-75.88	4.64	12	0.33	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
60	20231121	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-200	5	-0.92	592126700	27327	51.94	21800	22100	21550	28300	15300	21800	21668.19	0.58	-2435	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1931	-76.06	4.65	12	0.31	-284.00	4649.00	37150	20230413	-41.86	18560	20231023	16.38	37150	-41.86	20230413	18560	16.38	20231023	37150	-41.86	20230413	18560	16.38	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
61	20231121	131146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-250	5	-1.15	505843700	23330	44.34	21800	22100	21550	28300	15300	21800	21682.11	0.58	-939	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1926	-75.88	4.64	12	0.26	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
62	20231121	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-200	5	-0.92	410498200	18916	35.95	21800	22100	21550	28300	15300	21800	21701.11	0.58	178	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1931	-76.06	4.65	12	0.21	-284.00	4649.00	37150	20230413	-41.86	18560	20231023	16.38	37150	-41.86	20230413	18560	16.38	20231023	37150	-41.86	20230413	18560	16.38	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
63	20231121	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	0	3	0.00	328585350	15138	28.77	21800	22100	21550	28300	15300	21800	21705.99	0.58	767	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1948	-76.76	4.69	12	0.17	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
64	20231121	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-100	5	-0.46	237229450	10950	20.81	21800	22100	21550	28300	15300	21800	21664.79	0.58	805	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1940	-76.41	4.67	12	0.12	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
65	20231121	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-50	5	-0.23	74675950	3451	6.56	21800	22100	21550	28300	15300	21800	21638.93	0.58	-291	22333	22066	21633	21366	20933	22200	21500	45	6500	500	15260	50	1	8937846	1944	-76.58	4.68	12	0.04	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.05	N	388720	500	44 억	52066	N	N	35	N	N
66	20231120	161136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	400	2	1.87	1134058050	52369	87.60	21400	21900	21200	27800	15000	21400	21655.09	0.44	12827	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1948	-76.76	4.69	12	0.59	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.05	N	388720	500	44 억	39242	N	N	35	N	N
67	20231120	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	400	2	1.87	1087650950	50239	84.03	21400	21900	21200	27800	15000	21400	21649.53	0.44	12918	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1948	-76.76	4.69	12	0.56	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
68	20231120	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	300	2	1.40	922125300	42612	71.28	21400	21900	21200	27800	15000	21400	21640.04	0.44	13670	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1940	-76.41	4.67	12	0.48	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
69	20231120	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	300	2	1.40	825600250	38155	63.82	21400	21900	21200	27800	15000	21400	21638.06	0.44	14225	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1940	-76.41	4.67	12	0.43	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
70	20231120	121145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	250	2	1.17	535559850	24817	41.51	21400	21750	21200	27800	15000	21400	21580.36	0.44	6842	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1935	-76.23	4.66	12	0.28	-284.00	4649.00	37150	20230413	-41.72	18560	20231023	16.65	37150	-41.72	20230413	18560	16.65	20231023	37150	-41.72	20230413	18560	16.65	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
71	20231120	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	150	2	0.70	479748750	22238	37.20	21400	21750	21200	27800	15000	21400	21573.38	0.44	6978	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1926	-75.88	4.64	12	0.25	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
72	20231120	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	300	2	1.40	400221050	18561	31.05	21400	21750	21200	27800	15000	21400	21562.47	0.44	6781	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1940	-76.41	4.67	12	0.21	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
73	20231120	091147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-150	5	-0.70	56829900	2664	4.46	21400	21400	21200	27800	15000	21400	21332.55	0.44	1194	22333	21866	21483	21016	20633	21675	20825	45	6400	500	14980	50	1	8937846	1899	-74.82	4.57	12	0.03	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.05	N	388720	500	44 억	39242	N	N	177	N	N
74	20231117	161212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-600	5	-2.73	1271536150	59631	168.69	21600	21950	21100	28600	15400	22000	21322.64	0.63	-16762	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1913	-75.35	4.60	12	0.67	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.10	N	388720	500	44 억	56001	N	N	177	N	N
75	20231117	151220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-700	5	-3.18	1192309950	55927	158.21	21600	21950	21100	28600	15400	22000	21319.04	0.63	-16622	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1904	-75.00	4.58	12	0.63	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
76	20231117	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-600	5	-2.73	969167000	45438	128.54	21600	21950	21100	28600	15400	22000	21329.44	0.63	-15627	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1913	-75.35	4.60	12	0.51	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
77	20231117	131211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-800	5	-3.64	790094400	37001	104.67	21600	21950	21150	28600	15400	22000	21353.33	0.63	-13494	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1895	-74.65	4.56	12	0.41	-284.00	4649.00	37150	20230413	-42.93	18560	20231023	14.22	37150	-42.93	20230413	18560	14.22	20231023	37150	-42.93	20230413	18560	14.22	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
78	20231117	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-800	5	-3.64	704724000	32976	93.28	21600	21950	21150	28600	15400	22000	21370.82	0.63	-12433	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1895	-74.65	4.56	12	0.37	-284.00	4649.00	37150	20230413	-42.93	18560	20231023	14.22	37150	-42.93	20230413	18560	14.22	20231023	37150	-42.93	20230413	18560	14.22	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
79	20231117	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-750	5	-3.41	642818000	30056	85.02	21600	21950	21200	28600	15400	22000	21387.34	0.63	-11379	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1899	-74.82	4.57	12	0.34	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
80	20231117	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-750	5	-3.41	504166000	23531	66.57	21600	21950	21200	28600	15400	22000	21425.61	0.63	-8260	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1899	-74.82	4.57	12	0.26	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
81	20231117	091215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-450	5	-2.05	121895200	5658	16.01	21600	21750	21450	28600	15400	22000	21543.87	0.63	-3504	22466	22232	21916	21682	21366	22350	21800	45	6600	500	15400	50	1	8937846	1926	-75.88	4.64	12	0.06	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.10	N	388720	500	44 억	56001	N	N	0	N	N
82	20231116	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	250	2	1.15	731389550	33460	62.60	21750	22150	21600	28100	15200	21650	21858.62	0.67	-4564	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1957	-77.11	4.71	12	0.37	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
83	20231116	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	250	2	1.15	699953600	32025	59.92	21750	22150	21600	28100	15200	21650	21856.47	0.67	-4876	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1957	-77.11	4.71	12	0.36	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
84	20231116	141142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	250	2	1.15	643748150	29468	55.13	21750	22150	21600	28100	15200	21650	21845.67	0.67	-5797	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1957	-77.11	4.71	12	0.33	-284.00	4649.00	37150	20230413	-41.05	18560	20231023	18.00	37150	-41.05	20230413	18560	18.00	20231023	37150	-41.05	20230413	18560	18.00	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
85	20231116	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	100	2	0.46	530049150	24281	45.43	21750	22150	21600	28100	15200	21650	21829.79	0.67	-5378	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1944	-76.58	4.68	12	0.27	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
86	20231116	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	100	2	0.46	482811750	22108	41.36	21750	22150	21600	28100	15200	21650	21838.78	0.67	-4763	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1944	-76.58	4.68	12	0.25	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
87	20231116	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	100	2	0.46	414970200	18989	35.53	21750	22150	21600	28100	15200	21650	21853.19	0.67	-3790	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1944	-76.58	4.68	12	0.21	-284.00	4649.00	37150	20230413	-41.45	18560	20231023	17.19	37150	-41.45	20230413	18560	17.19	20231023	37150	-41.45	20230413	18560	17.19	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
88	20231116	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	300	2	1.39	236979000	10828	20.26	21750	22150	21650	28100	15200	21650	21885.76	0.67	-2071	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1962	-77.29	4.72	12	0.12	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
89	20231116	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	0	3	0.00	0	0	0.00	0	0	0	28100	15200	21650	0.00	0.67	0	22183	21916	21583	21316	20983	22050	21450	45	6450	500	15150	50	1	8937846	1935	-76.23	4.66	12	0.00	-284.00	4649.00	37150	20230413	-41.72	18560	20231023	16.65	37150	-41.72	20230413	18560	16.65	20231023	37150	-41.72	20230413	18560	16.65	20231023	3.18	N	388720	500	44 억	60002	N	N	0	N	N
90	20231115	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	750	2	3.59	1142264700	52834	129.10	21500	21850	21250	27150	14650	20900	21619.78	0.53	12687	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1935	-76.23	4.66	12	0.59	-284.00	4649.00	37150	20230413	-41.72	18560	20231023	16.65	37150	-41.72	20230413	18560	16.65	20231023	37150	-41.72	20230413	18560	16.65	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
91	20231115	151228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	750	2	3.59	1110629000	51373	125.53	21500	21850	21250	27150	14650	20900	21618.92	0.53	12447	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1935	-76.23	4.66	12	0.57	-284.00	4649.00	37150	20230413	-41.72	18560	20231023	16.65	37150	-41.72	20230413	18560	16.65	20231023	37150	-41.72	20230413	18560	16.65	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
92	20231115	141224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	750	2	3.59	1002031600	46359	113.28	21500	21850	21250	27150	14650	20900	21614.61	0.53	12855	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1935	-76.23	4.66	12	0.52	-284.00	4649.00	37150	20230413	-41.72	18560	20231023	16.65	37150	-41.72	20230413	18560	16.65	20231023	37150	-41.72	20230413	18560	16.65	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
93	20231115	131226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	900	2	4.31	950290300	43978	107.46	21500	21850	21250	27150	14650	20900	21608.31	0.53	12718	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1948	-76.76	4.69	12	0.49	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
94	20231115	121226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	700	2	3.35	871017600	40323	98.53	21500	21850	21250	27150	14650	20900	21601.01	0.53	11444	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1931	-76.06	4.65	12	0.45	-284.00	4649.00	37150	20230413	-41.86	18560	20231023	16.38	37150	-41.86	20230413	18560	16.38	20231023	37150	-41.86	20230413	18560	16.38	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
95	20231115	111241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	650	2	3.11	734745750	34018	83.12	21500	21850	21250	27150	14650	20900	21598.73	0.53	10099	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1926	-75.88	4.64	12	0.38	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
96	20231115	101231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	700	2	3.35	616634300	28536	69.73	21500	21850	21250	27150	14650	20900	21609.00	0.53	9911	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1931	-76.06	4.65	12	0.32	-284.00	4649.00	37150	20230413	-41.86	18560	20231023	16.38	37150	-41.86	20230413	18560	16.38	20231023	37150	-41.86	20230413	18560	16.38	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
97	20231115	091220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	650	2	3.11	178539400	8323	20.34	21500	21600	21250	27150	14650	20900	21451.33	0.53	1474	21900	21400	21100	20600	20300	21250	20450	45	6250	500	14630	50	1	8937846	1926	-75.88	4.64	12	0.09	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.37	N	388720	500	44 억	47285	N	N	5757	N	N
98	20231114	161200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	100	2	0.48	857728800	40557	109.04	20950	21600	20800	27000	14600	20800	21150.29	0.39	10796	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1868	-73.59	4.50	12	0.45	-284.00	4649.00	37150	20230413	-43.74	18560	20231023	12.61	37150	-43.74	20230413	18560	12.61	20231023	37150	-43.74	20230413	18560	12.61	20231023	3.35	N	388720	500	44 억	35273	N	N	5757	N	N
99	20231114	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	150	2	0.72	805190550	38047	102.29	20950	21600	20800	27000	14600	20800	21163.05	0.39	10770	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1872	-73.77	4.51	12	0.43	-284.00	4649.00	37150	20230413	-43.61	18560	20231023	12.88	37150	-43.61	20230413	18560	12.88	20231023	37150	-43.61	20230413	18560	12.88	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
100	20231114	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	200	2	0.96	645948350	30424	81.80	20950	21600	20800	27000	14600	20800	21231.54	0.39	8706	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1877	-73.94	4.52	12	0.34	-284.00	4649.00	37150	20230413	-43.47	18560	20231023	13.15	37150	-43.47	20230413	18560	13.15	20231023	37150	-43.47	20230413	18560	13.15	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
101	20231114	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	350	2	1.68	569483450	26793	72.04	20950	21600	20800	27000	14600	20800	21254.93	0.39	8523	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1890	-74.47	4.55	12	0.30	-284.00	4649.00	37150	20230413	-43.07	18560	20231023	13.95	37150	-43.07	20230413	18560	13.95	20231023	37150	-43.07	20230413	18560	13.95	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
102	20231114	121209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	450	2	2.16	461970050	21713	58.38	20950	21600	20800	27000	14600	20800	21276.20	0.39	6824	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1899	-74.82	4.57	12	0.24	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
103	20231114	111219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	350	2	1.68	413769500	19445	52.28	20950	21600	20800	27000	14600	20800	21278.97	0.39	6203	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1890	-74.47	4.55	12	0.22	-284.00	4649.00	37150	20230413	-43.07	18560	20231023	13.95	37150	-43.07	20230413	18560	13.95	20231023	37150	-43.07	20230413	18560	13.95	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
104	20231114	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	550	2	2.64	274856400	12915	34.72	20950	21600	20800	27000	14600	20800	21281.95	0.39	3756	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1908	-75.18	4.59	12	0.14	-284.00	4649.00	37150	20230413	-42.53	18560	20231023	15.03	37150	-42.53	20230413	18560	15.03	20231023	37150	-42.53	20230413	18560	15.03	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
105	20231114	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	250	2	1.20	60128150	2851	7.67	20950	21300	20800	27000	14600	20800	21090.20	0.39	707	22166	21482	21066	20382	19966	21275	20175	45	6200	500	14560	50	1	8937846	1881	-74.12	4.53	12	0.03	-284.00	4649.00	37150	20230413	-43.34	18560	20231023	13.42	37150	-43.34	20230413	18560	13.42	20231023	37150	-43.34	20230413	18560	13.42	20231023	3.35	N	388720	500	44 억	35273	N	N	5760	N	N
106	20231113	161144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-400	5	-1.89	774361500	36822	69.96	21600	21750	20650	27550	14850	21200	21029.92	0.35	2874	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1859	-73.24	4.47	12	0.41	-284.00	4649.00	37150	20230413	-44.01	18560	20231023	12.07	37150	-44.01	20230413	18560	12.07	20231023	37150	-44.01	20230413	18560	12.07	20231023	3.38	N	388720	500	44 억	31215	N	N	5760	N	N
107	20231113	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-400	5	-1.89	710774550	33765	64.15	21600	21750	20650	27550	14850	21200	21050.63	0.35	2587	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1859	-73.24	4.47	12	0.38	-284.00	4649.00	37150	20230413	-44.01	18560	20231023	12.07	37150	-44.01	20230413	18560	12.07	20231023	37150	-44.01	20230413	18560	12.07	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
108	20231113	141139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-500	5	-2.36	617720900	29297	55.66	21600	21750	20650	27550	14850	21200	21084.78	0.35	2459	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1850	-72.89	4.45	12	0.33	-284.00	4649.00	37150	20230413	-44.28	18560	20231023	11.53	37150	-44.28	20230413	18560	11.53	20231023	37150	-44.28	20230413	18560	11.53	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
109	20231113	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-450	5	-2.12	491724650	23224	44.12	21600	21750	20650	27550	14850	21200	21173.12	0.35	1984	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1855	-73.06	4.46	12	0.26	-284.00	4649.00	37150	20230413	-44.15	18560	20231023	11.80	37150	-44.15	20230413	18560	11.80	20231023	37150	-44.15	20230413	18560	11.80	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
110	20231113	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-500	5	-2.36	423380450	19931	37.87	21600	21750	20650	27550	14850	21200	21242.31	0.35	1163	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1850	-72.89	4.45	12	0.22	-284.00	4649.00	37150	20230413	-44.28	18560	20231023	11.53	37150	-44.28	20230413	18560	11.53	20231023	37150	-44.28	20230413	18560	11.53	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
111	20231113	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-150	5	-0.71	302724400	14143	26.87	21600	21750	21000	27550	14850	21200	21404.54	0.35	1221	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1881	-74.12	4.53	12	0.16	-284.00	4649.00	37150	20230413	-43.34	18560	20231023	13.42	37150	-43.34	20230413	18560	13.42	20231023	37150	-43.34	20230413	18560	13.42	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
112	20231113	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	250	2	1.18	214608600	9985	18.97	21600	21750	21350	27550	14850	21200	21493.10	0.35	1889	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1917	-75.53	4.61	12	0.11	-284.00	4649.00	37150	20230413	-42.26	18560	20231023	15.57	37150	-42.26	20230413	18560	15.57	20231023	37150	-42.26	20230413	18560	15.57	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
113	20231113	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	200	2	0.94	61379150	2849	5.41	21600	21750	21400	27550	14850	21200	21544.10	0.35	53	22533	21866	21533	20866	20533	21700	20700	45	6350	500	14840	50	1	8937846	1913	-75.35	4.60	12	0.03	-284.00	4649.00	37150	20230413	-42.40	18560	20231023	15.30	37150	-42.40	20230413	18560	15.30	20231023	37150	-42.40	20230413	18560	15.30	20231023	3.38	N	388720	500	44 억	31215	N	N	216	N	N
114	20231110	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-1200	5	-5.36	1132912450	52348	96.84	22100	22200	21200	29100	15700	22400	21642.41	0.27	6998	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1895	-74.65	4.56	12	0.59	-284.00	4649.00	37150	20230413	-42.93	18560	20231023	14.22	37150	-42.93	20230413	18560	14.22	20231023	37150	-42.93	20230413	18560	14.22	20231023	3.35	N	388720	500	44 억	24270	N	N	216	N	N
115	20231110	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-1100	5	-4.91	1004086650	46289	85.63	22100	22200	21300	29100	15700	22400	21691.02	0.27	5025	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1904	-75.00	4.58	12	0.52	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
116	20231110	141146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-550	5	-2.46	617973000	28321	52.39	22100	22200	21650	29100	15700	22400	21819.41	0.27	1196	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1953	-76.94	4.70	12	0.32	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
117	20231110	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-600	5	-2.68	512729850	23474	43.43	22100	22200	21700	29100	15700	22400	21841.41	0.27	1273	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1948	-76.76	4.69	12	0.26	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
118	20231110	121156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-600	5	-2.68	448238500	20520	37.96	22100	22200	21700	29100	15700	22400	21842.79	0.27	2358	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1948	-76.76	4.69	12	0.23	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
119	20231110	111133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-600	5	-2.68	412615650	18887	34.94	22100	22200	21700	29100	15700	22400	21845.25	0.27	2346	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1948	-76.76	4.69	12	0.21	-284.00	4649.00	37150	20230413	-41.32	18560	20231023	17.46	37150	-41.32	20230413	18560	17.46	20231023	37150	-41.32	20230413	18560	17.46	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
120	20231110	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-550	5	-2.46	322267850	14756	27.30	22100	22200	21700	29100	15700	22400	21838.11	0.27	1098	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1953	-76.94	4.70	12	0.17	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
121	20231110	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-200	5	-0.89	13502900	610	1.13	22100	22200	22100	29100	15700	22400	22115.37	0.27	-171	22966	22682	22416	22132	21866	22550	22000	45	6700	500	15680	50	1	8937846	1984	-78.17	4.78	12	0.01	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.35	N	388720	500	44 억	24270	N	N	0	N	N
122	20231109	161120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-150	5	-0.67	1204645750	53708	93.91	22550	22700	22150	29300	15800	22550	22429.57	0.29	-1867	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	2002	-78.87	4.82	12	0.60	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
123	20231109	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-250	5	-1.11	1176407350	52447	91.70	22550	22700	22150	29300	15800	22550	22430.40	0.29	-1893	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	1993	-78.52	4.80	12	0.59	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
124	20231109	141115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-250	5	-1.11	998446700	44448	77.72	22550	22700	22200	29300	15800	22550	22463.25	0.29	-4276	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	1993	-78.52	4.80	12	0.50	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
125	20231109	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	0	3	0.00	815726150	36239	63.36	22550	22700	22200	29300	15800	22550	22509.62	0.29	-4978	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	2015	-79.40	4.85	12	0.41	-284.00	4649.00	37150	20230413	-39.30	18560	20231023	21.50	37150	-39.30	20230413	18560	21.50	20231023	37150	-39.30	20230413	18560	21.50	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
126	20231109	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-50	5	-0.22	706547200	31383	54.87	22550	22700	22200	29300	15800	22550	22513.69	0.29	-5024	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	2011	-79.23	4.84	12	0.35	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
127	20231109	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-150	5	-0.67	640722000	28449	49.74	22550	22700	22200	29300	15800	22550	22521.78	0.29	-4820	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	2002	-78.87	4.82	12	0.32	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
128	20231109	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-200	5	-0.89	330674750	14748	25.79	22550	22700	22200	29300	15800	22550	22421.67	0.29	-4261	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	1998	-78.70	4.81	12	0.17	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
129	20231109	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-250	5	-1.11	72733750	3258	5.70	22550	22550	22300	29300	15800	22550	22324.66	0.29	-1296	22983	22766	22483	22266	21983	22625	22125	45	6750	500	15780	50	1	8937846	1993	-78.52	4.80	12	0.04	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.40	N	388720	500	44 억	26136	N	N	1020	N	N
130	20231108	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	100	2	0.45	1282781200	57081	50.08	22600	22700	22200	29150	15750	22450	22472.79	0.29	530	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2015	-79.40	4.85	12	0.64	-284.00	4649.00	37150	20230413	-39.30	18560	20231023	21.50	37150	-39.30	20230413	18560	21.50	20231023	37150	-39.30	20230413	18560	21.50	20231023	3.25	N	388720	500	44 억	25607	N	N	1020	N	N
131	20231108	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	1219660550	54280	47.63	22600	22700	22200	29150	15750	22450	22469.80	0.29	334	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2007	-79.05	4.83	12	0.61	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
132	20231108	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	100	2	0.45	1026884150	45707	40.10	22600	22700	22200	29150	15750	22450	22466.67	0.29	2769	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2015	-79.40	4.85	12	0.51	-284.00	4649.00	37150	20230413	-39.30	18560	20231023	21.50	37150	-39.30	20230413	18560	21.50	20231023	37150	-39.30	20230413	18560	21.50	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
133	20231108	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	50	2	0.22	767791200	34234	30.04	22600	22600	22200	29150	15750	22450	22427.74	0.29	3854	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2011	-79.23	4.84	12	0.38	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
134	20231108	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	660778950	29460	25.85	22600	22600	22200	29150	15750	22450	22429.70	0.29	4060	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2007	-79.05	4.83	12	0.33	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
135	20231108	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	623051750	27778	24.37	22600	22600	22200	29150	15750	22450	22429.68	0.29	3920	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2007	-79.05	4.83	12	0.31	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
136	20231108	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	50	2	0.22	518990100	23126	20.29	22600	22600	22200	29150	15750	22450	22441.84	0.29	3460	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2011	-79.23	4.84	12	0.26	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
137	20231108	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	113634950	5039	4.42	22600	22600	22450	29150	15750	22450	22551.09	0.29	-1348	23316	22882	22366	21932	21416	23100	22150	45	6700	500	15710	50	1	8937846	2007	-79.05	4.83	12	0.06	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.25	N	388720	500	44 억	25607	N	N	445	N	N
138	20231107	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	50	2	0.22	2545418950	113395	106.36	22400	22800	21850	29100	15700	22400	22447.41	0.52	-9996	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	2007	-79.05	4.83	12	1.27	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.24	N	388720	500	44 억	46102	N	N	445	N	N
139	20231107	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	0	3	0.00	2485921350	110740	103.87	22400	22800	21850	29100	15700	22400	22448.32	0.52	-10616	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	2002	-78.87	4.82	12	1.24	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
140	20231107	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	50	2	0.22	2334940300	103995	97.54	22400	22800	21850	29100	15700	22400	22452.49	0.52	-13738	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	2007	-79.05	4.83	12	1.16	-284.00	4649.00	37150	20230413	-39.57	18560	20231023	20.96	37150	-39.57	20230413	18560	20.96	20231023	37150	-39.57	20230413	18560	20.96	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
141	20231107	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	100	2	0.45	2220131600	98878	92.74	22400	22800	21850	29100	15700	22400	22453.31	0.52	-17304	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	2011	-79.23	4.84	12	1.11	-284.00	4649.00	37150	20230413	-39.43	18560	20231023	21.23	37150	-39.43	20230413	18560	21.23	20231023	37150	-39.43	20230413	18560	21.23	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
142	20231107	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-50	5	-0.22	2058640450	91656	85.97	22400	22800	21850	29100	15700	22400	22460.59	0.52	-20877	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	1998	-78.70	4.81	12	1.03	-284.00	4649.00	37150	20230413	-39.84	18560	20231023	20.42	37150	-39.84	20230413	18560	20.42	20231023	37150	-39.84	20230413	18560	20.42	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
143	20231107	111107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	0	3	0.00	1873767400	83433	78.25	22400	22800	21850	29100	15700	22400	22458.43	0.52	-22584	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	2002	-78.87	4.82	12	0.93	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
144	20231107	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-100	5	-0.45	1403593350	62594	58.71	22400	22800	21850	29100	15700	22400	22423.81	0.52	-19535	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	1993	-78.52	4.80	12	0.70	-284.00	4649.00	37150	20230413	-39.97	18560	20231023	20.15	37150	-39.97	20230413	18560	20.15	20231023	37150	-39.97	20230413	18560	20.15	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
145	20231107	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-300	5	-1.34	187459500	8519	7.99	22400	22400	21850	29100	15700	22400	21999.18	0.52	-810	23033	22716	22083	21766	21133	22875	21925	45	6700	500	15680	50	1	8937846	1975	-77.82	4.75	12	0.10	-284.00	4649.00	37150	20230413	-40.51	18560	20231023	19.07	37150	-40.51	20230413	18560	19.07	20231023	37150	-40.51	20230413	18560	19.07	20231023	3.24	N	388720	500	44 억	46102	N	N	62	N	N
146	20231106	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	950	2	4.43	2278443950	103586	190.93	21800	22400	21450	27850	15050	21450	21990.01	0.35	14535	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	2002	-78.87	4.82	12	1.16	-284.00	4649.00	37150	20230413	-39.70	18560	20231023	20.69	37150	-39.70	20230413	18560	20.69	20231023	37150	-39.70	20230413	18560	20.69	20231023	3.28	N	388720	500	44 억	31122	N	N	62	N	N
147	20231106	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	800	2	3.73	2119607650	96486	177.85	21800	22350	21450	27850	15050	21450	21968.03	0.35	13984	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1989	-78.35	4.79	12	1.08	-284.00	4649.00	37150	20230413	-40.11	18560	20231023	19.88	37150	-40.11	20230413	18560	19.88	20231023	37150	-40.11	20230413	18560	19.88	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
148	20231106	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	750	2	3.50	1864178750	85007	156.69	21800	22350	21450	27850	15050	21450	21929.71	0.35	8268	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1984	-78.17	4.78	12	0.95	-284.00	4649.00	37150	20230413	-40.24	18560	20231023	19.61	37150	-40.24	20230413	18560	19.61	20231023	37150	-40.24	20230413	18560	19.61	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
149	20231106	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	500	2	2.33	1449521350	66346	122.29	21800	22100	21450	27850	15050	21450	21847.91	0.35	10819	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1962	-77.29	4.72	12	0.74	-284.00	4649.00	37150	20230413	-40.92	18560	20231023	18.27	37150	-40.92	20230413	18560	18.27	20231023	37150	-40.92	20230413	18560	18.27	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
150	20231106	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	550	2	2.56	1367001200	62591	115.37	21800	22100	21450	27850	15050	21450	21840.22	0.35	11565	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1966	-77.46	4.73	12	0.70	-284.00	4649.00	37150	20230413	-40.78	18560	20231023	18.53	37150	-40.78	20230413	18560	18.53	20231023	37150	-40.78	20230413	18560	18.53	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
151	20231106	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	400	2	1.86	1142678650	52391	96.57	21800	22050	21450	27850	15050	21450	21810.59	0.35	7987	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1953	-76.94	4.70	12	0.59	-284.00	4649.00	37150	20230413	-41.18	18560	20231023	17.73	37150	-41.18	20230413	18560	17.73	20231023	37150	-41.18	20230413	18560	17.73	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
152	20231106	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	250	2	1.17	795219700	36490	67.26	21800	22050	21450	27850	15050	21450	21792.81	0.35	1842	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1940	-76.41	4.67	12	0.41	-284.00	4649.00	37150	20230413	-41.59	18560	20231023	16.92	37150	-41.59	20230413	18560	16.92	20231023	37150	-41.59	20230413	18560	16.92	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
153	20231106	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	50	2	0.23	145076850	6682	12.32	21800	22050	21500	27850	15050	21450	21711.59	0.35	-1388	22083	21766	21233	20916	20383	21925	21075	45	6400	500	15010	50	1	8937846	1922	-75.70	4.62	12	0.07	-284.00	4649.00	37150	20230413	-42.13	18560	20231023	15.84	37150	-42.13	20230413	18560	15.84	20231023	37150	-42.13	20230413	18560	15.84	20231023	3.28	N	388720	500	44 억	31122	N	N	136	N	N
154	20231103	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	250	2	1.18	1123304750	52978	97.88	21300	21550	20700	27550	14850	21200	21200.92	0.20	12950	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1917	-75.53	4.61	12	0.59	-284.00	4649.00	37150	20230413	-42.26	18560	20231023	15.57	37150	-42.26	20230413	18560	15.57	20231023	37150	-42.26	20230413	18560	15.57	20231023	3.29	N	388720	500	44 억	18172	N	N	136	N	N
155	20231103	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	100	2	0.47	1030048450	48624	89.83	21300	21550	20700	27550	14850	21200	21183.95	0.20	12123	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1904	-75.00	4.58	12	0.54	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
156	20231103	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	150	2	0.71	908796300	42956	79.36	21300	21550	20700	27550	14850	21200	21156.44	0.20	10150	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1908	-75.18	4.59	12	0.48	-284.00	4649.00	37150	20230413	-42.53	18560	20231023	15.03	37150	-42.53	20230413	18560	15.03	20231023	37150	-42.53	20230413	18560	15.03	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
157	20231103	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	50	2	0.24	866334700	40963	75.68	21300	21550	20700	27550	14850	21200	21149.19	0.20	9533	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1899	-74.82	4.57	12	0.46	-284.00	4649.00	37150	20230413	-42.80	18560	20231023	14.49	37150	-42.80	20230413	18560	14.49	20231023	37150	-42.80	20230413	18560	14.49	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
158	20231103	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	150	2	0.71	826075950	39075	72.19	21300	21550	20700	27550	14850	21200	21140.76	0.20	10041	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1908	-75.18	4.59	12	0.44	-284.00	4649.00	37150	20230413	-42.53	18560	20231023	15.03	37150	-42.53	20230413	18560	15.03	20231023	37150	-42.53	20230413	18560	15.03	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
159	20231103	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	350	2	1.65	735873950	34857	64.40	21300	21550	20700	27550	14850	21200	21111.20	0.20	10950	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1926	-75.88	4.64	12	0.39	-284.00	4649.00	37150	20230413	-41.99	18560	20231023	16.11	37150	-41.99	20230413	18560	16.11	20231023	37150	-41.99	20230413	18560	16.11	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
160	20231103	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	100	2	0.47	517509800	24628	45.50	21300	21550	20700	27550	14850	21200	21012.99	0.20	4797	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1904	-75.00	4.58	12	0.28	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
161	20231103	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-150	5	-0.71	135686450	6397	11.82	21300	21550	21000	27550	14850	21200	21210.97	0.20	45	21633	21416	21183	20966	20733	21300	20850	45	6350	500	14840	50	1	8937846	1881	-74.12	4.53	12	0.07	-284.00	4649.00	37150	20230413	-43.34	18560	20231023	13.42	37150	-43.34	20230413	18560	13.42	20231023	37150	-43.34	20230413	18560	13.42	20231023	3.29	N	388720	500	44 억	18172	N	N	116	N	N
162	20231102	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	300	2	1.44	1131998200	53649	46.34	21400	21400	20950	27150	14650	20900	21099.39	0.17	3240	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1895	-74.65	4.56	12	0.60	-284.00	4649.00	37150	20230413	-42.93	18560	20231023	14.22	37150	-42.93	20230413	18560	14.22	20231023	37150	-42.93	20230413	18560	14.22	20231023	3.30	N	388720	500	44 억	14923	N	N	116	N	N
163	20231102	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	200	2	0.96	1028689350	48771	42.13	21400	21400	20950	27150	14650	20900	21092.25	0.17	3574	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1886	-74.30	4.54	12	0.55	-284.00	4649.00	37150	20230413	-43.20	18560	20231023	13.69	37150	-43.20	20230413	18560	13.69	20231023	37150	-43.20	20230413	18560	13.69	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
164	20231102	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	250	2	1.20	819648450	38871	33.58	21400	21400	20950	27150	14650	20900	21086.39	0.17	3565	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1890	-74.47	4.55	12	0.43	-284.00	4649.00	37150	20230413	-43.07	18560	20231023	13.95	37150	-43.07	20230413	18560	13.95	20231023	37150	-43.07	20230413	18560	13.95	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
165	20231102	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	100	2	0.48	690562150	32752	28.29	21400	21400	20950	27150	14650	20900	21084.60	0.17	2366	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1877	-73.94	4.52	12	0.37	-284.00	4649.00	37150	20230413	-43.47	18560	20231023	13.15	37150	-43.47	20230413	18560	13.15	20231023	37150	-43.47	20230413	18560	13.15	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
166	20231102	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	100	2	0.48	526425050	24937	21.54	21400	21400	20950	27150	14650	20900	21110.22	0.17	2367	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1877	-73.94	4.52	12	0.28	-284.00	4649.00	37150	20230413	-43.47	18560	20231023	13.15	37150	-43.47	20230413	18560	13.15	20231023	37150	-43.47	20230413	18560	13.15	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
167	20231102	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	200	2	0.96	443658550	21003	18.14	21400	21400	20950	27150	14650	20900	21123.61	0.17	2754	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1886	-74.30	4.54	12	0.23	-284.00	4649.00	37150	20230413	-43.20	18560	20231023	13.69	37150	-43.20	20230413	18560	13.69	20231023	37150	-43.20	20230413	18560	13.69	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
168	20231102	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	200	2	0.96	267145200	12643	10.92	21400	21400	20950	27150	14650	20900	21129.94	0.17	1283	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1886	-74.30	4.54	12	0.14	-284.00	4649.00	37150	20230413	-43.20	18560	20231023	13.69	37150	-43.20	20230413	18560	13.69	20231023	37150	-43.20	20230413	18560	13.69	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
169	20231102	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	250	2	1.20	70986150	3339	2.88	21400	21400	21000	27150	14650	20900	21260.03	0.17	-519	22366	21632	21016	20282	19666	22000	20650	45	6250	500	14630	50	1	8937846	1890	-74.47	4.55	12	0.04	-284.00	4649.00	37150	20230413	-43.07	18560	20231023	13.95	37150	-43.07	20230413	18560	13.95	20231023	37150	-43.07	20230413	18560	13.95	20231023	3.30	N	388720	500	44 억	14923	N	N	0	N	N
170	20231101	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	150	2	0.72	2437184750	115312	267.35	20700	21750	20400	26950	14550	20750	21135.88	0.24	-7016	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1868	-73.59	4.50	12	1.29	-284.00	4649.00	37150	20230413	-43.74	18560	20231023	12.61	37150	-43.74	20230413	18560	12.61	20231023	37150	-43.74	20230413	18560	12.61	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
171	20231101	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	50	2	0.24	2388839500	112996	261.98	20700	21750	20400	26950	14550	20750	21140.92	0.24	-7078	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1859	-73.24	4.47	12	1.26	-284.00	4649.00	37150	20230413	-44.01	18560	20231023	12.07	37150	-44.01	20230413	18560	12.07	20231023	37150	-44.01	20230413	18560	12.07	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
172	20231101	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	300	2	1.45	2193714350	103701	240.43	20700	21750	20400	26950	14550	20750	21154.23	0.24	-5823	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1881	-74.12	4.53	12	1.16	-284.00	4649.00	37150	20230413	-43.34	18560	20231023	13.42	37150	-43.34	20230413	18560	13.42	20231023	37150	-43.34	20230413	18560	13.42	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
173	20231101	131015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	400	2	1.93	2105785850	99539	230.78	20700	21750	20400	26950	14550	20750	21155.38	0.24	-5568	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1890	-74.47	4.55	12	1.11	-284.00	4649.00	37150	20230413	-43.07	18560	20231023	13.95	37150	-43.07	20230413	18560	13.95	20231023	37150	-43.07	20230413	18560	13.95	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
174	20231101	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	550	2	2.65	1655745350	78575	182.18	20700	21550	20400	26950	14550	20750	21072.16	0.24	-7196	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1904	-75.00	4.58	12	0.88	-284.00	4649.00	37150	20230413	-42.66	18560	20231023	14.76	37150	-42.66	20230413	18560	14.76	20231023	37150	-42.66	20230413	18560	14.76	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
175	20231101	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-50	5	-0.24	1523234550	72286	167.60	20700	21550	20400	26950	14550	20750	21072.33	0.24	-8425	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1850	-72.89	4.45	12	0.81	-284.00	4649.00	37150	20230413	-44.28	18560	20231023	11.53	37150	-44.28	20230413	18560	11.53	20231023	37150	-44.28	20230413	18560	11.53	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
176	20231101	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	300	2	1.45	1335060850	63274	146.70	20700	21550	20400	26950	14550	20750	21099.68	0.24	-8448	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1881	-74.12	4.53	12	0.71	-284.00	4649.00	37150	20230413	-43.34	18560	20231023	13.42	37150	-43.34	20230413	18560	13.42	20231023	37150	-43.34	20230413	18560	13.42	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N
177	20231101	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	200	2	0.96	222236750	10736	24.89	20700	21000	20400	26950	14550	20750	20700.14	0.24	-1791	21470	21110	20540	20180	19610	21290	20360	45	6200	500	14520	50	1	8937846	1872	-73.77	4.51	12	0.12	-284.00	4649.00	37150	20230413	-43.61	18560	20231023	12.88	37150	-43.61	20230413	18560	12.88	20231023	37150	-43.61	20230413	18560	12.88	20231023	3.33	N	388720	500	44 억	21886	N	N	130	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History