KissMeData/322310/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	650	2	3.03	3062104500	137335	179.01	21350	23200	21200	27850	15050	21450	22296.75	0.53	1493	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2070	-69.50	3.26	12	1.47	-318.00	6777.00	30000	20230705	-26.33	11300	20221128	95.58	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	12550	76.10	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
3	20231130	151219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	700	2	3.26	2977512150	133508	174.02	21350	23200	21200	27850	15050	21450	22302.13	0.53	993	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2075	-69.65	3.27	12	1.43	-318.00	6777.00	30000	20230705	-26.17	11300	20221128	96.02	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	12550	76.49	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
4	20231130	141216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	750	2	3.50	2831882150	126958	165.49	21350	23200	21200	27850	15050	21450	22305.66	0.53	2267	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2079	-69.81	3.28	12	1.36	-318.00	6777.00	30000	20230705	-26.00	11300	20221128	96.46	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	12550	76.89	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
5	20231130	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	800	2	3.73	2614312850	117219	152.79	21350	23200	21200	27850	15050	21450	22302.81	0.53	401	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2084	-69.97	3.28	12	1.25	-318.00	6777.00	30000	20230705	-25.83	11300	20221128	96.90	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	12550	77.29	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
6	20231130	121230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	550	2	2.56	2495401600	111849	145.79	21350	23200	21200	27850	15050	21450	22310.45	0.53	-1492	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2061	-69.18	3.25	12	1.19	-318.00	6777.00	30000	20230705	-26.67	11300	20221128	94.69	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	12550	75.30	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
7	20231130	111223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	750	2	3.50	2351431350	105334	137.30	21350	23200	21200	27850	15050	21450	22323.57	0.53	-574	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2079	-69.81	3.28	12	1.12	-318.00	6777.00	30000	20230705	-26.00	11300	20221128	96.46	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	12550	76.89	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
8	20231130	101216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	400	2	1.86	473571650	21788	28.40	21350	22000	21200	27850	15050	21450	21735.43	0.53	-256	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2047	-68.71	3.22	12	0.23	-318.00	6777.00	30000	20230705	-27.17	11300	20221128	93.36	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	12550	74.10	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
9	20231130	091216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	250	2	1.17	120353950	5615	7.32	21350	21750	21200	27850	15050	21450	21434.36	0.53	483	22750	22100	21700	21050	20650	21900	20850	47	6400	500	15010	50	1	9366542	2033	-68.24	3.20	12	0.06	-318.00	6777.00	30000	20230705	-27.67	11300	20221128	92.04	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	12550	72.91	20230103	2.48	N	322310	500	46 억	49275	N	N	0	N	N
10	20231129	161210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-650	5	-2.94	1657285200	76380	109.23	22000	22350	21300	28700	15500	22100	21698.12	0.48	3862	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2009	-67.45	3.17	12	0.82	-318.00	6777.00	30000	20230705	-28.50	11300	20221128	89.82	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	11600	84.91	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
11	20231129	151221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-600	5	-2.71	1600141150	73714	105.42	22000	22350	21300	28700	15500	22100	21707.43	0.48	3718	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2014	-67.61	3.17	12	0.79	-318.00	6777.00	30000	20230705	-28.33	11300	20221128	90.27	30000	-28.33	20230705	12550	71.31	20230103	30000	-28.33	20230705	11600	85.34	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
12	20231129	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-300	5	-1.36	1119987200	51313	73.38	22000	22350	21500	28700	15500	22100	21826.58	0.48	-2385	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2042	-68.55	3.22	12	0.55	-318.00	6777.00	30000	20230705	-27.33	11300	20221128	92.92	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	11600	87.93	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
13	20231129	131215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	966916500	44302	63.35	22000	22350	21500	28700	15500	22100	21825.57	0.48	-696	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2051	-68.87	3.23	12	0.47	-318.00	6777.00	30000	20230705	-27.00	11300	20221128	93.81	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	11600	88.79	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
14	20231129	121217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-450	5	-2.04	815667950	37323	53.37	22000	22350	21500	28700	15500	22100	21854.30	0.48	-2671	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2028	-68.08	3.19	12	0.40	-318.00	6777.00	30000	20230705	-27.83	11300	20221128	91.59	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	11600	86.64	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
15	20231129	111217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	626353750	28577	40.87	22000	22350	21500	28700	15500	22100	21918.11	0.48	-2932	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2051	-68.87	3.23	12	0.31	-318.00	6777.00	30000	20230705	-27.00	11300	20221128	93.81	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	11600	88.79	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
16	20231129	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-50	5	-0.23	389436150	17681	25.28	22000	22350	21650	28700	15500	22100	22025.69	0.48	-2727	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2065	-69.34	3.25	12	0.19	-318.00	6777.00	30000	20230705	-26.50	11300	20221128	95.13	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	11600	90.09	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
17	20231129	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	0	3	0.00	72151500	3306	4.73	22000	22100	21650	28700	15500	22100	21824.41	0.48	-913	23233	22666	22033	21466	20833	22350	21150	47	6600	500	15470	50	1	9366542	2070	-69.50	3.26	12	0.04	-318.00	6777.00	30000	20230705	-26.33	11300	20221128	95.58	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	11600	90.52	20221129	2.55	N	322310	500	46 억	45402	N	N	0	N	N
18	20231128	161209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-100	5	-0.45	1531998100	69809	73.97	22600	22600	21400	28850	15550	22200	21945.46	0.61	-11612	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2070	-69.50	3.26	12	0.75	-318.00	6777.00	30000	20230705	-26.33	11300	20221128	95.58	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	11300	95.58	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
19	20231128	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	0	3	0.00	1483762250	67630	71.66	22600	22600	21400	28850	15550	22200	21939.41	0.61	-11097	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2079	-69.81	3.28	12	0.72	-318.00	6777.00	30000	20230705	-26.00	11300	20221128	96.46	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	11300	96.46	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
20	20231128	141208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-300	5	-1.35	1087818650	49758	52.73	22600	22600	21400	28850	15550	22200	21862.19	0.61	-7648	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2051	-68.87	3.23	12	0.53	-318.00	6777.00	30000	20230705	-27.00	11300	20221128	93.81	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	11300	93.81	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
21	20231128	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-400	5	-1.80	1027975950	47017	49.82	22600	22600	21400	28850	15550	22200	21863.92	0.61	-7337	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2042	-68.55	3.22	12	0.50	-318.00	6777.00	30000	20230705	-27.33	11300	20221128	92.92	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	11300	92.92	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
22	20231128	121208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-250	5	-1.13	958289550	43820	46.43	22600	22600	21400	28850	15550	22200	21868.77	0.61	-6732	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2056	-69.03	3.24	12	0.47	-318.00	6777.00	30000	20230705	-26.83	11300	20221128	94.25	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	11300	94.25	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
23	20231128	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-200	5	-0.90	846692400	38717	41.03	22600	22600	21400	28850	15550	22200	21868.75	0.61	-5843	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2061	-69.18	3.25	12	0.41	-318.00	6777.00	30000	20230705	-26.67	11300	20221128	94.69	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	11300	94.69	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
24	20231128	101203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-600	5	-2.70	714653650	32666	34.61	22600	22600	21400	28850	15550	22200	21877.60	0.61	-4981	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2023	-67.92	3.19	12	0.35	-318.00	6777.00	30000	20230705	-28.00	11300	20221128	91.15	30000	-28.00	20230705	12550	72.11	20230103	30000	-28.00	20230705	11300	91.15	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
25	20231128	091204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	100	2	0.45	205340850	9164	9.71	22600	22600	22250	28850	15550	22200	22407.34	0.61	-4003	23066	22632	22116	21682	21166	22375	21425	47	6650	500	15540	50	1	9366542	2089	-70.13	3.29	12	0.10	-318.00	6777.00	30000	20230705	-25.67	11300	20221128	97.35	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	11300	97.35	20221128	2.56	N	322310	500	46 억	57195	N	N	0	N	N
26	20231127	161155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	50	2	0.23	2067081200	93773	45.66	22250	22550	21600	28750	15550	22150	22043.15	0.73	-12805	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2079	-69.81	3.28	12	1.00	-318.00	6777.00	30000	20230705	-26.00	11300	20221128	96.46	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	11300	96.46	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
27	20231127	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	0	3	0.00	1943933500	88243	42.97	22250	22550	21600	28750	15550	22150	22029.32	0.73	-11977	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2075	-69.65	3.27	12	0.94	-318.00	6777.00	30000	20230705	-26.17	11300	20221128	96.02	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	11300	96.02	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
28	20231127	141205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-50	5	-0.23	1334879700	60930	29.67	22250	22300	21600	28750	15550	22150	21908.40	0.73	-9256	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2070	-69.50	3.26	12	0.65	-318.00	6777.00	30000	20230705	-26.33	11300	20221128	95.58	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	11300	95.58	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
29	20231127	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-450	5	-2.03	1140274000	52085	25.36	22250	22300	21600	28750	15550	22150	21892.55	0.73	-6414	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2033	-68.24	3.20	12	0.56	-318.00	6777.00	30000	20230705	-27.67	11300	20221128	92.04	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	11300	92.04	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
30	20231127	121214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	985259350	44938	21.88	22250	22300	21650	28750	15550	22150	21924.84	0.73	-5921	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2042	-68.55	3.22	12	0.48	-318.00	6777.00	30000	20230705	-27.33	11300	20221128	92.92	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	11300	92.92	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
31	20231127	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	843839600	38456	18.73	22250	22300	21650	28750	15550	22150	21942.97	0.73	-5925	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2042	-68.55	3.22	12	0.41	-318.00	6777.00	30000	20230705	-27.33	11300	20221128	92.92	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	11300	92.92	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
32	20231127	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	639012400	29104	14.17	22250	22300	21650	28750	15550	22150	21956.15	0.73	-5644	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2042	-68.55	3.22	12	0.31	-318.00	6777.00	30000	20230705	-27.33	11300	20221128	92.92	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	11300	92.92	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
33	20231127	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-350	5	-1.58	256909400	11690	5.69	22250	22300	21750	28750	15550	22150	21976.81	0.73	-4291	23416	22782	21516	20882	19616	23100	21200	47	6600	500	15500	50	1	9366542	2042	-68.55	3.22	12	0.12	-318.00	6777.00	30000	20230705	-27.33	11300	20221128	92.92	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	11300	92.92	20221128	2.56	N	322310	500	46 억	68287	N	N	0	N	N
34	20231124	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	1300	2	6.24	4415536100	204714	414.57	20750	22150	20250	27100	14600	20850	21567.43	0.68	6372	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	2075	-69.65	3.27	12	2.19	-318.00	6777.00	30000	20230705	-26.17	11300	20221128	96.02	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	11300	96.02	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
35	20231124	151156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	1200	2	5.76	4154852200	192879	390.60	20750	22100	20250	27100	14600	20850	21541.24	0.68	5897	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	2065	-69.34	3.25	12	2.06	-318.00	6777.00	30000	20230705	-26.50	11300	20221128	95.13	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	11300	95.13	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
36	20231124	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	1050	2	5.04	3305875900	154217	312.31	20750	22000	20250	27100	14600	20850	21436.52	0.68	6968	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	2051	-68.87	3.23	12	1.65	-318.00	6777.00	30000	20230705	-27.00	11300	20221128	93.81	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	11300	93.81	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
37	20231124	131150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	500	2	2.40	2476849650	116030	234.97	20750	21950	20250	27100	14600	20850	21346.63	0.68	-2330	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	2000	-67.14	3.15	12	1.24	-318.00	6777.00	30000	20230705	-28.83	11300	20221128	88.94	30000	-28.83	20230705	12550	70.12	20230103	30000	-28.83	20230705	11300	88.94	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
38	20231124	121158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	700	2	3.36	2088428500	97979	198.42	20750	21950	20250	27100	14600	20850	21315.06	0.68	-2878	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	2018	-67.77	3.18	12	1.05	-318.00	6777.00	30000	20230705	-28.17	11300	20221128	90.71	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	11300	90.71	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
39	20231124	111153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	100	2	0.48	431759550	20721	41.96	20750	21200	20250	27100	14600	20850	20836.81	0.68	2305	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	1962	-65.88	3.09	12	0.22	-318.00	6777.00	30000	20230705	-30.17	11300	20221128	85.40	30000	-30.17	20230705	12550	66.93	20230103	30000	-30.17	20230705	11300	85.40	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
40	20231124	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	100	2	0.48	328815400	15834	32.07	20750	21150	20250	27100	14600	20850	20766.41	0.68	1620	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	1962	-65.88	3.09	12	0.17	-318.00	6777.00	30000	20230705	-30.17	11300	20221128	85.40	30000	-30.17	20230705	12550	66.93	20230103	30000	-30.17	20230705	11300	85.40	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
41	20231124	091148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-150	5	-0.72	135410550	6606	13.38	20750	20850	20250	27100	14600	20850	20498.12	0.68	1091	22116	21482	21066	20432	20016	21275	20225	47	6250	500	14590	50	1	9366542	1939	-65.09	3.05	12	0.07	-318.00	6777.00	30000	20230705	-31.00	11300	20221128	83.19	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	11300	83.19	20221128	2.54	N	322310	500	46 억	63333	N	N	0	N	N
42	20231123	161133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-550	5	-2.57	1032288350	48866	94.92	21350	21700	20650	27800	15000	21400	21124.93	0.73	-4422	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1953	-65.57	3.08	12	0.52	-318.00	6777.00	30000	20230705	-30.50	11300	20221128	84.51	30000	-30.50	20230705	12550	66.14	20230103	30000	-30.50	20230705	11300	84.51	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
43	20231123	151214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-600	5	-2.80	1001587300	47390	92.05	21350	21700	20650	27800	15000	21400	21134.99	0.73	-4195	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1948	-65.41	3.07	12	0.51	-318.00	6777.00	30000	20230705	-30.67	11300	20221128	84.07	30000	-30.67	20230705	12550	65.74	20230103	30000	-30.67	20230705	11300	84.07	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
44	20231123	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-600	5	-2.80	839968550	39584	76.89	21350	21700	20750	27800	15000	21400	21219.90	0.73	-6782	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1948	-65.41	3.07	12	0.42	-318.00	6777.00	30000	20230705	-30.67	11300	20221128	84.07	30000	-30.67	20230705	12550	65.74	20230103	30000	-30.67	20230705	11300	84.07	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
45	20231123	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-500	5	-2.34	753738300	35451	68.86	21350	21700	20900	27800	15000	21400	21261.41	0.73	-6070	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1958	-65.72	3.08	12	0.38	-318.00	6777.00	30000	20230705	-30.33	11300	20221128	84.96	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	11300	84.96	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
46	20231123	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-200	5	-0.93	611745500	28691	55.73	21350	21700	21000	27800	15000	21400	21321.86	0.73	-4725	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1986	-66.67	3.13	12	0.31	-318.00	6777.00	30000	20230705	-29.33	11300	20221128	87.61	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	11300	87.61	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
47	20231123	111224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-200	5	-0.93	560598600	26267	51.02	21350	21700	21000	27800	15000	21400	21342.32	0.73	-3969	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1986	-66.67	3.13	12	0.28	-318.00	6777.00	30000	20230705	-29.33	11300	20221128	87.61	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	11300	87.61	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
48	20231123	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-200	5	-0.93	428449350	20027	38.90	21350	21700	21150	27800	15000	21400	21393.59	0.73	-2855	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	1986	-66.67	3.13	12	0.21	-318.00	6777.00	30000	20230705	-29.33	11300	20221128	87.61	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	11300	87.61	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
49	20231123	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	150	2	0.70	143678300	6683	12.98	21350	21700	21150	27800	15000	21400	21499.07	0.73	-2114	22066	21732	21116	20782	20166	21900	20950	47	6400	500	14980	50	1	9366542	2018	-67.77	3.18	12	0.07	-318.00	6777.00	30000	20230705	-28.17	11300	20221128	90.71	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	11300	90.71	20221128	2.51	N	322310	500	46 억	68275	N	N	0	N	N
50	20231122	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	400	2	1.90	1065026050	50673	62.90	20650	21450	20500	27300	14700	21000	21017.04	0.69	3549	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	2004	-67.30	3.16	12	0.54	-318.00	6777.00	30000	20230705	-28.67	11300	20221128	89.38	30000	-28.67	20230705	12550	70.52	20230103	30000	-28.67	20230705	11300	89.38	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
51	20231122	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	300	2	1.43	989814050	47153	58.53	20650	21450	20500	27300	14700	21000	20991.54	0.69	4406	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1995	-66.98	3.14	12	0.50	-318.00	6777.00	30000	20230705	-29.00	11300	20221128	88.50	30000	-29.00	20230705	12550	69.72	20230103	30000	-29.00	20230705	11300	88.50	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
52	20231122	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	200	2	0.95	688993050	33006	40.97	20650	21250	20500	27300	14700	21000	20874.78	0.69	4001	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1986	-66.67	3.13	12	0.35	-318.00	6777.00	30000	20230705	-29.33	11300	20221128	87.61	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	11300	87.61	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
53	20231122	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-300	5	-1.43	525722600	25248	31.34	20650	21200	20500	27300	14700	21000	20822.35	0.69	255	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1939	-65.09	3.05	12	0.27	-318.00	6777.00	30000	20230705	-31.00	11300	20221128	83.19	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	11300	83.19	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
54	20231122	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-300	5	-1.43	478899150	22983	28.53	20650	21200	20500	27300	14700	21000	20837.10	0.69	-578	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1939	-65.09	3.05	12	0.25	-318.00	6777.00	30000	20230705	-31.00	11300	20221128	83.19	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	11300	83.19	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
55	20231122	111259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-350	5	-1.67	423822650	20317	25.22	20650	21200	20500	27300	14700	21000	20860.49	0.69	-1229	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1934	-64.94	3.05	12	0.22	-318.00	6777.00	30000	20230705	-31.17	11300	20221128	82.74	30000	-31.17	20230705	12550	64.54	20230103	30000	-31.17	20230705	11300	82.74	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
56	20231122	101220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-50	5	-0.24	283828850	13585	16.86	20650	21200	20500	27300	14700	21000	20892.81	0.69	-1096	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1962	-65.88	3.09	12	0.15	-318.00	6777.00	30000	20230705	-30.17	11300	20221128	85.40	30000	-30.17	20230705	12550	66.93	20230103	30000	-30.17	20230705	11300	85.40	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
57	20231122	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-200	5	-0.95	84700350	4102	5.09	20650	20850	20500	27300	14700	21000	20648.55	0.69	237	22233	21616	21083	20466	19933	21925	20775	47	6300	500	14700	50	1	9366542	1948	-65.41	3.07	12	0.04	-318.00	6777.00	30000	20230705	-30.67	11300	20221128	84.07	30000	-30.67	20230705	12550	65.74	20230103	30000	-30.67	20230705	11300	84.07	20221128	2.48	N	322310	500	46 억	65023	N	N	0	N	N
58	20231121	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	500	2	2.44	1702293000	80078	137.97	20700	21700	20550	26650	14350	20500	21258.46	0.66	6584	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	1967	-66.04	3.10	12	0.85	-318.00	6777.00	30000	20230705	-30.00	11300	20221128	85.84	30000	-30.00	20230705	12550	67.33	20230103	30000	-30.00	20230705	11300	85.84	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
59	20231121	151128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	400	2	1.95	1646122600	77409	133.37	20700	21700	20550	26650	14350	20500	21265.26	0.66	7167	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	1958	-65.72	3.08	12	0.83	-318.00	6777.00	30000	20230705	-30.33	11300	20221128	84.96	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	11300	84.96	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
60	20231121	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	500	2	2.44	1565257100	73549	126.72	20700	21700	20550	26650	14350	20500	21281.83	0.66	8185	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	1967	-66.04	3.10	12	0.79	-318.00	6777.00	30000	20230705	-30.00	11300	20221128	85.84	30000	-30.00	20230705	12550	67.33	20230103	30000	-30.00	20230705	11300	85.84	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
61	20231121	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	500	2	2.44	1498269850	70356	121.22	20700	21700	20550	26650	14350	20500	21295.55	0.66	9306	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	1967	-66.04	3.10	12	0.75	-318.00	6777.00	30000	20230705	-30.00	11300	20221128	85.84	30000	-30.00	20230705	12550	67.33	20230103	30000	-30.00	20230705	11300	85.84	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
62	20231121	121103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	650	2	3.17	1377615300	64625	111.35	20700	21700	20550	26650	14350	20500	21317.06	0.66	12552	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	1981	-66.51	3.12	12	0.69	-318.00	6777.00	30000	20230705	-29.50	11300	20221128	87.17	30000	-29.50	20230705	12550	68.53	20230103	30000	-29.50	20230705	11300	87.17	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
63	20231121	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	850	2	4.15	1199066400	56187	96.81	20700	21700	20550	26650	14350	20500	21340.64	0.66	13751	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	2000	-67.14	3.15	12	0.60	-318.00	6777.00	30000	20230705	-28.83	11300	20221128	88.94	30000	-28.83	20230705	12550	70.12	20230103	30000	-28.83	20230705	11300	88.94	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
64	20231121	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	900	2	4.39	704979850	33177	57.16	20700	21650	20550	26650	14350	20500	21249.05	0.66	4188	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	2004	-67.30	3.16	12	0.35	-318.00	6777.00	30000	20230705	-28.67	11300	20221128	89.38	30000	-28.67	20230705	12550	70.52	20230103	30000	-28.67	20230705	11300	89.38	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
65	20231121	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	550	2	2.68	220186350	10510	18.11	20700	21200	20550	26650	14350	20500	20950.18	0.66	2366	21666	21082	20616	20032	19566	20850	19800	47	6150	500	14350	50	1	9366542	1972	-66.19	3.11	12	0.11	-318.00	6777.00	30000	20230705	-29.83	11300	20221128	86.28	30000	-29.83	20230705	12550	67.73	20230103	30000	-29.83	20230705	11300	86.28	20221128	2.45	N	322310	500	46 억	61666	N	N	0	N	N
66	20231120	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-650	5	-3.07	1191332400	57888	88.43	21100	21200	20150	27450	14850	21150	20580.29	0.61	4564	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1920	-64.47	3.02	12	0.62	-318.00	6777.00	30000	20230705	-31.67	11300	20221128	81.42	30000	-31.67	20230705	12550	63.35	20230103	30000	-31.67	20230705	11300	81.42	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
67	20231120	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-700	5	-3.31	1145334850	55640	85.00	21100	21200	20150	27450	14850	21150	20584.74	0.61	4582	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1915	-64.31	3.02	12	0.59	-318.00	6777.00	30000	20230705	-31.83	11300	20221128	80.97	30000	-31.83	20230705	12550	62.95	20230103	30000	-31.83	20230705	11300	80.97	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
68	20231120	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-600	5	-2.84	981605650	47638	72.77	21100	21200	20150	27450	14850	21150	20605.52	0.61	3352	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1925	-64.62	3.03	12	0.51	-318.00	6777.00	30000	20230705	-31.50	11300	20221128	81.86	30000	-31.50	20230705	12550	63.75	20230103	30000	-31.50	20230705	11300	81.86	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
69	20231120	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-600	5	-2.84	880688400	42714	65.25	21100	21200	20150	27450	14850	21150	20618.26	0.61	1965	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1925	-64.62	3.03	12	0.46	-318.00	6777.00	30000	20230705	-31.50	11300	20221128	81.86	30000	-31.50	20230705	12550	63.75	20230103	30000	-31.50	20230705	11300	81.86	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
70	20231120	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-600	5	-2.84	766887700	37166	56.77	21100	21200	20150	27450	14850	21150	20634.12	0.61	1708	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1925	-64.62	3.03	12	0.40	-318.00	6777.00	30000	20230705	-31.50	11300	20221128	81.86	30000	-31.50	20230705	12550	63.75	20230103	30000	-31.50	20230705	11300	81.86	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
71	20231120	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-600	5	-2.84	668565700	32375	49.46	21100	21200	20150	27450	14850	21150	20650.68	0.61	1423	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1925	-64.62	3.03	12	0.35	-318.00	6777.00	30000	20230705	-31.50	11300	20221128	81.86	30000	-31.50	20230705	12550	63.75	20230103	30000	-31.50	20230705	11300	81.86	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
72	20231120	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-450	5	-2.13	520771450	25199	38.49	21100	21200	20150	27450	14850	21150	20666.35	0.61	1680	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1939	-65.09	3.05	12	0.27	-318.00	6777.00	30000	20230705	-31.00	11300	20221128	83.19	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	11300	83.19	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
73	20231120	091102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	106123150	5052	7.72	21100	21200	20800	27450	14850	21150	21006.17	0.61	3132	22416	21782	21266	20632	20116	21525	20375	47	6300	500	14800	50	1	9366542	1962	-65.88	3.09	12	0.05	-318.00	6777.00	30000	20230705	-30.17	11300	20221128	85.40	30000	-30.17	20230705	12550	66.93	20230103	30000	-30.17	20230705	11300	85.40	20221128	2.43	N	322310	500	46 억	56958	N	N	0	N	N
74	20231117	161124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-450	5	-2.08	1376820150	64933	102.21	21700	21900	20750	28050	15150	21600	21203.72	0.63	-11430	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	1981	-66.51	3.12	12	0.69	-318.00	6777.00	30000	20230705	-29.50	11300	20221128	87.17	30000	-29.50	20230705	12550	68.53	20230103	30000	-29.50	20230705	11300	87.17	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
75	20231117	151132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-700	5	-3.24	1244174000	58668	92.35	21700	21900	20750	28050	15150	21600	21207.03	0.63	-8820	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	1958	-65.72	3.08	12	0.63	-318.00	6777.00	30000	20230705	-30.33	11300	20221128	84.96	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	11300	84.96	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
76	20231117	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-600	5	-2.78	1067911200	50215	79.04	21700	21900	20850	28050	15150	21600	21266.78	0.63	-9589	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	1967	-66.04	3.10	12	0.54	-318.00	6777.00	30000	20230705	-30.00	11300	20221128	85.84	30000	-30.00	20230705	12550	67.33	20230103	30000	-30.00	20230705	11300	85.84	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
77	20231117	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-700	5	-3.24	893437100	41884	65.93	21700	21900	20900	28050	15150	21600	21331.23	0.63	-9123	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	1958	-65.72	3.08	12	0.45	-318.00	6777.00	30000	20230705	-30.33	11300	20221128	84.96	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	11300	84.96	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
78	20231117	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-600	5	-2.78	729831950	34085	53.65	21700	21900	21000	28050	15150	21600	21412.12	0.63	-8325	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	1967	-66.04	3.10	12	0.36	-318.00	6777.00	30000	20230705	-30.00	11300	20221128	85.84	30000	-30.00	20230705	12550	67.33	20230103	30000	-30.00	20230705	11300	85.84	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
79	20231117	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-500	5	-2.31	613386600	28567	44.97	21700	21900	21050	28050	15150	21600	21471.86	0.63	-5091	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	1976	-66.35	3.11	12	0.30	-318.00	6777.00	30000	20230705	-29.67	11300	20221128	86.73	30000	-29.67	20230705	12550	68.13	20230103	30000	-29.67	20230705	11300	86.73	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
80	20231117	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	50	2	0.23	400444850	18560	29.22	21700	21900	21300	28050	15150	21600	21575.69	0.63	-2343	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	2028	-68.08	3.19	12	0.20	-318.00	6777.00	30000	20230705	-27.83	11300	20221128	91.59	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	11300	91.59	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
81	20231117	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-50	5	-0.23	119949800	5570	8.77	21700	21700	21300	28050	15150	21600	21534.97	0.63	-1059	22466	22032	21566	21132	20666	22250	21350	47	6450	500	15120	50	1	9366542	2018	-67.77	3.18	12	0.06	-318.00	6777.00	30000	20230705	-28.17	11300	20221128	90.71	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	11300	90.71	20221128	2.51	N	322310	500	46 억	59441	N	N	0	N	N
82	20231116	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	0	3	0.00	1269706850	59219	29.58	21500	22000	21100	28000	15100	21550	21440.87	0.68	-7171	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	2018	-67.77	3.18	12	0.63	-318.00	6777.00	30000	20230705	-28.17	11300	20221128	90.71	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	11300	90.71	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
83	20231116	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-100	5	-0.46	1189666400	55505	27.72	21500	22000	21100	28000	15100	21550	21433.50	0.68	-6418	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	2009	-67.45	3.17	12	0.59	-318.00	6777.00	30000	20230705	-28.50	11300	20221128	89.82	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	11300	89.82	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
84	20231116	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-100	5	-0.46	1034900500	48289	24.12	21500	22000	21100	28000	15100	21550	21431.39	0.68	-6008	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	2009	-67.45	3.17	12	0.52	-318.00	6777.00	30000	20230705	-28.50	11300	20221128	89.82	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	11300	89.82	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
85	20231116	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-250	5	-1.16	943501600	44015	21.98	21500	22000	21100	28000	15100	21550	21435.91	0.68	-5468	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	1995	-66.98	3.14	12	0.47	-318.00	6777.00	30000	20230705	-29.00	11300	20221128	88.50	30000	-29.00	20230705	12550	69.72	20230103	30000	-29.00	20230705	11300	88.50	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
86	20231116	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-150	5	-0.70	704275700	32759	16.36	21500	22000	21200	28000	15100	21550	21498.69	0.68	-5963	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	2004	-67.30	3.16	12	0.35	-318.00	6777.00	30000	20230705	-28.67	11300	20221128	89.38	30000	-28.67	20230705	12550	70.52	20230103	30000	-28.67	20230705	11300	89.38	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
87	20231116	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-250	5	-1.16	579688700	26956	13.46	21500	22000	21200	28000	15100	21550	21505.00	0.68	-5646	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	1995	-66.98	3.14	12	0.29	-318.00	6777.00	30000	20230705	-29.00	11300	20221128	88.50	30000	-29.00	20230705	12550	69.72	20230103	30000	-29.00	20230705	11300	88.50	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
88	20231116	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	200	2	0.93	321249350	14869	7.43	21500	22000	21200	28000	15100	21550	21605.31	0.68	-4361	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	2037	-68.40	3.21	12	0.16	-318.00	6777.00	30000	20230705	-27.50	11300	20221128	92.48	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	11300	92.48	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
89	20231116	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	0.68	0	22750	22150	21200	20600	19650	22450	20900	47	6450	500	15080	50	1	9366542	2018	-67.77	3.18	12	0.00	-318.00	6777.00	30000	20230705	-28.17	11300	20221128	90.71	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	11300	90.71	20221128	2.49	N	322310	500	46 억	63340	N	N	0	N	N
90	20231115	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	1820	2	9.22	4169526200	198322	298.75	20500	21800	20250	25600	13820	19730	21023.60	0.54	14165	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	2018	-67.77	3.18	12	2.12	-318.00	6777.00	30000	20230705	-28.17	11300	20221128	90.71	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	11300	90.71	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
91	20231115	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	1770	2	8.97	4040442400	192326	289.71	20500	21800	20250	25600	13820	19730	21008.30	0.54	12409	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	2014	-67.61	3.17	12	2.05	-318.00	6777.00	30000	20230705	-28.33	11300	20221128	90.27	30000	-28.33	20230705	12550	71.31	20230103	30000	-28.33	20230705	11300	90.27	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
92	20231115	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	1670	2	8.46	3448777750	164832	248.30	20500	21650	20250	25600	13820	19730	20922.99	0.54	10961	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	2004	-67.30	3.16	12	1.76	-318.00	6777.00	30000	20230705	-28.67	11300	20221128	89.38	30000	-28.67	20230705	12550	70.52	20230103	30000	-28.67	20230705	11300	89.38	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
93	20231115	131137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	1770	2	8.97	2878778500	138279	208.30	20500	21500	20250	25600	13820	19730	20818.62	0.54	7272	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	2014	-67.61	3.17	12	1.48	-318.00	6777.00	30000	20230705	-28.33	11300	20221128	90.27	30000	-28.33	20230705	12550	71.31	20230103	30000	-28.33	20230705	11300	90.27	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
94	20231115	121138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	1070	2	5.42	2092427100	101026	152.18	20500	20950	20250	25600	13820	19730	20711.77	0.54	464	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	1948	-65.41	3.07	12	1.08	-318.00	6777.00	30000	20230705	-30.67	11300	20221128	84.07	30000	-30.67	20230705	12550	65.74	20230103	30000	-30.67	20230705	11300	84.07	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
95	20231115	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	970	2	4.92	1970042900	95134	143.31	20500	20950	20250	25600	13820	19730	20708.08	0.54	-462	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	1939	-65.09	3.05	12	1.02	-318.00	6777.00	30000	20230705	-31.00	11300	20221128	83.19	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	11300	83.19	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
96	20231115	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	1020	2	5.17	1693157150	81841	123.28	20500	20950	20250	25600	13820	19730	20688.37	0.54	-3833	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	1944	-65.25	3.06	12	0.87	-318.00	6777.00	30000	20230705	-30.83	11300	20221128	83.63	30000	-30.83	20230705	12550	65.34	20230103	30000	-30.83	20230705	11300	83.63	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
97	20231115	091131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	1020	2	5.17	675833400	32649	49.18	20500	20950	20250	25600	13820	19730	20699.97	0.54	6681	20670	20200	19450	18980	18230	20435	19215	47	5870	500	13810	50	1	9366542	1944	-65.25	3.06	12	0.35	-318.00	6777.00	30000	20230705	-30.83	11300	20221128	83.63	30000	-30.83	20230705	12550	65.34	20230103	30000	-30.83	20230705	11300	83.63	20221128	2.48	N	322310	500	46 억	50562	N	N	0	N	N
98	20231114	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19730	1110	2	5.96	1285019360	66061	72.29	18980	19920	18700	24200	13040	18620	19451.91	0.40	12327	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1848	-62.04	2.91	12	0.71	-318.00	6777.00	30000	20230705	-34.23	10950	20221110	80.18	30000	-34.23	20230705	12550	57.21	20230103	30000	-34.23	20230705	11300	74.60	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
99	20231114	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19660	1040	2	5.59	1102571170	56835	62.19	18980	19660	18700	24200	13040	18620	19399.51	0.40	12125	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1841	-61.82	2.90	12	0.61	-318.00	6777.00	30000	20230705	-34.47	10950	20221110	79.54	30000	-34.47	20230705	12550	56.65	20230103	30000	-34.47	20230705	11300	73.98	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
100	20231114	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	900	2	4.83	957677570	49433	54.09	18980	19620	18700	24200	13040	18620	19373.24	0.40	9180	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1828	-61.38	2.88	12	0.53	-318.00	6777.00	30000	20230705	-34.93	10950	20221110	78.26	30000	-34.93	20230705	12550	55.54	20230103	30000	-34.93	20230705	11300	72.74	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
101	20231114	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19490	870	2	4.67	868804020	44879	49.11	18980	19620	18700	24200	13040	18620	19358.81	0.40	7933	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1826	-61.29	2.88	12	0.48	-318.00	6777.00	30000	20230705	-35.03	10950	20221110	77.99	30000	-35.03	20230705	12550	55.30	20230103	30000	-35.03	20230705	11300	72.48	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
102	20231114	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19310	690	2	3.71	557655240	28929	31.66	18980	19600	18700	24200	13040	18620	19276.69	0.40	4517	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1809	-60.72	2.85	12	0.31	-318.00	6777.00	30000	20230705	-35.63	10950	20221110	76.35	30000	-35.63	20230705	12550	53.86	20230103	30000	-35.63	20230705	11300	70.88	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
103	20231114	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	700	2	3.76	468670120	24301	26.59	18980	19600	18700	24200	13040	18620	19286.04	0.40	4010	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1810	-60.75	2.85	12	0.26	-318.00	6777.00	30000	20230705	-35.60	10950	20221110	76.44	30000	-35.60	20230705	12550	53.94	20230103	30000	-35.60	20230705	11300	70.97	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
104	20231114	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19260	640	2	3.44	387251020	20069	21.96	18980	19600	18700	24200	13040	18620	19295.98	0.40	2658	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1804	-60.57	2.84	12	0.21	-318.00	6777.00	30000	20230705	-35.80	10950	20221110	75.89	30000	-35.80	20230705	12550	53.47	20230103	30000	-35.80	20230705	11300	70.44	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
105	20231114	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	790	2	4.24	83432300	4354	4.76	18980	19410	18700	24200	13040	18620	19162.22	0.40	1445	20353	19486	19053	18186	17753	19270	17970	47	5580	500	13030	10	1	9366542	1818	-61.04	2.86	12	0.05	-318.00	6777.00	30000	20230705	-35.30	10950	20221110	77.26	30000	-35.30	20230705	12550	54.66	20230103	30000	-35.30	20230705	11300	71.77	20221128	2.53	N	322310	500	46 억	37626	N	N	0	N	N
106	20231113	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18620	-520	5	-2.72	1745345670	90281	118.22	19120	19920	18620	24850	13400	19140	19333.44	0.63	-20936	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1744	-58.55	2.75	12	0.96	-318.00	6777.00	30000	20230705	-37.93	10950	20221110	70.05	30000	-37.93	20230705	12550	48.37	20230103	30000	-37.93	20230705	11300	64.78	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
107	20231113	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	-380	5	-1.99	1688914600	87256	114.26	19120	19920	18650	24850	13400	19140	19356.14	0.63	-20103	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1757	-58.99	2.77	12	0.93	-318.00	6777.00	30000	20230705	-37.47	10950	20221110	71.32	30000	-37.47	20230705	12550	49.48	20230103	30000	-37.47	20230705	11300	66.02	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
108	20231113	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	-260	5	-1.36	1600043360	82516	108.05	19120	19920	18650	24850	13400	19140	19391.05	0.63	-17811	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1768	-59.37	2.79	12	0.88	-318.00	6777.00	30000	20230705	-37.07	10950	20221110	72.42	30000	-37.07	20230705	12550	50.44	20230103	30000	-37.07	20230705	11300	67.08	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
109	20231113	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	-330	5	-1.72	1565897630	80703	105.68	19120	19920	18650	24850	13400	19140	19403.58	0.63	-17026	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1762	-59.15	2.78	12	0.86	-318.00	6777.00	30000	20230705	-37.30	10950	20221110	71.78	30000	-37.30	20230705	12550	49.88	20230103	30000	-37.30	20230705	11300	66.46	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
110	20231113	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	-330	5	-1.72	1480042510	76123	99.68	19120	19920	18690	24850	13400	19140	19443.23	0.63	-17519	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1762	-59.15	2.78	12	0.81	-318.00	6777.00	30000	20230705	-37.30	10950	20221110	71.78	30000	-37.30	20230705	12550	49.88	20230103	30000	-37.30	20230705	11300	66.46	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
111	20231113	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19220	80	2	0.42	1294104120	66346	86.88	19120	19920	19000	24850	13400	19140	19506.01	0.63	-15163	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1800	-60.44	2.84	12	0.71	-318.00	6777.00	30000	20230705	-35.93	10950	20221110	75.53	30000	-35.93	20230705	12550	53.15	20230103	30000	-35.93	20230705	11300	70.09	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
112	20231113	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19440	300	2	1.57	1106810930	56661	74.20	19120	19920	19000	24850	13400	19140	19534.70	0.63	-11037	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1821	-61.13	2.87	12	0.60	-318.00	6777.00	30000	20230705	-35.20	10950	20221110	77.53	30000	-35.20	20230705	12550	54.90	20230103	30000	-35.20	20230705	11300	72.04	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
113	20231113	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	90	2	0.47	181795550	9434	12.35	19120	19610	19000	24850	13400	19140	19271.83	0.63	324	20413	19776	18813	18176	17213	20095	18495	47	5710	500	13390	10	1	9366542	1801	-60.47	2.84	12	0.10	-318.00	6777.00	30000	20230705	-35.90	10950	20221110	75.62	30000	-35.90	20230705	12550	53.23	20230103	30000	-35.90	20230705	11300	70.18	20221128	2.51	N	322310	500	46 억	58604	N	N	0	N	N
114	20231110	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	850	2	4.65	1384892960	73836	213.89	18000	19450	17850	23750	12810	18290	18752.47	0.50	11423	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1793	-60.19	2.82	12	0.79	-318.00	6777.00	30000	20230705	-36.20	10600	20221108	80.57	30000	-36.20	20230705	12550	52.51	20230103	30000	-36.20	20230705	10950	74.79	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
115	20231110	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19120	830	2	4.54	1321280150	70514	204.27	18000	19450	17850	23750	12810	18290	18737.84	0.50	10991	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1791	-60.13	2.82	12	0.75	-318.00	6777.00	30000	20230705	-36.27	10600	20221108	80.38	30000	-36.27	20230705	12550	52.35	20230103	30000	-36.27	20230705	10950	74.61	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
116	20231110	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	590	2	3.23	832642170	45059	130.53	18000	18960	17850	23750	12810	18290	18478.93	0.50	11575	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1768	-59.37	2.79	12	0.48	-318.00	6777.00	30000	20230705	-37.07	10600	20221108	78.11	30000	-37.07	20230705	12550	50.44	20230103	30000	-37.07	20230705	10950	72.42	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
117	20231110	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	380	2	2.08	686507230	37275	107.98	18000	18750	17850	23750	12810	18290	18417.36	0.50	8461	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1749	-58.71	2.75	12	0.40	-318.00	6777.00	30000	20230705	-37.77	10600	20221108	76.13	30000	-37.77	20230705	12550	48.76	20230103	30000	-37.77	20230705	10950	70.50	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
118	20231110	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	410	2	2.24	506160220	27628	80.03	18000	18700	17850	23750	12810	18290	18320.55	0.50	7568	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1752	-58.81	2.76	12	0.29	-318.00	6777.00	30000	20230705	-37.67	10600	20221108	76.42	30000	-37.67	20230705	12550	49.00	20230103	30000	-37.67	20230705	10950	70.78	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
119	20231110	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	270	2	1.48	417170220	22848	66.19	18000	18650	17850	23750	12810	18290	18258.50	0.50	5022	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1738	-58.36	2.74	12	0.24	-318.00	6777.00	30000	20230705	-38.13	10600	20221108	75.09	30000	-38.13	20230705	12550	47.89	20230103	30000	-38.13	20230705	10950	69.50	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
120	20231110	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-20	5	-0.11	189009040	10504	30.43	18000	18270	17850	23750	12810	18290	17994.01	0.50	1292	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1711	-57.45	2.70	12	0.11	-318.00	6777.00	30000	20230705	-39.10	10600	20221108	72.36	30000	-39.10	20230705	12550	45.58	20230103	30000	-39.10	20230705	10950	66.85	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
121	20231110	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18070	-220	5	-1.20	9928700	551	1.60	18000	18150	17890	23750	12810	18290	18019.42	0.50	-169	19103	18696	18403	17996	17703	18550	17850	47	5460	500	12800	10	1	9366542	1693	-56.82	2.67	12	0.01	-318.00	6777.00	30000	20230705	-39.77	10600	20221108	70.47	30000	-39.77	20230705	12550	43.98	20230103	30000	-39.77	20230705	10950	65.02	20221110	2.53	N	322310	500	46 억	46470	N	N	0	N	N
122	20231109	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-510	5	-2.71	629513280	34276	67.98	18730	18810	18110	24400	13160	18800	18366.01	0.58	-8065	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1713	-57.52	2.70	12	0.37	-318.00	6777.00	30000	20230705	-39.03	10350	20221107	76.71	30000	-39.03	20230705	12550	45.74	20230103	30000	-39.03	20230705	10950	67.03	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
123	20231109	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	-570	5	-3.03	610665160	33244	65.93	18730	18810	18110	24400	13160	18800	18369.18	0.58	-7732	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1708	-57.33	2.69	12	0.35	-318.00	6777.00	30000	20230705	-39.23	10350	20221107	76.14	30000	-39.23	20230705	12550	45.26	20230103	30000	-39.23	20230705	10950	66.48	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
124	20231109	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	-660	5	-3.51	556378210	30265	60.03	18730	18810	18110	24400	13160	18800	18383.55	0.58	-6773	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1699	-57.04	2.68	12	0.32	-318.00	6777.00	30000	20230705	-39.53	10350	20221107	75.27	30000	-39.53	20230705	12550	44.54	20230103	30000	-39.53	20230705	10950	65.66	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
125	20231109	131035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	-450	5	-2.39	411801170	22332	44.29	18730	18810	18200	24400	13160	18800	18439.96	0.58	-3067	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1719	-57.70	2.71	12	0.24	-318.00	6777.00	30000	20230705	-38.83	10350	20221107	77.29	30000	-38.83	20230705	12550	46.22	20230103	30000	-38.83	20230705	10950	67.58	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
126	20231109	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	-400	5	-2.13	361182390	19572	38.82	18730	18810	18200	24400	13160	18800	18454.04	0.58	-1191	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1723	-57.86	2.72	12	0.21	-318.00	6777.00	30000	20230705	-38.67	10350	20221107	77.78	30000	-38.67	20230705	12550	46.61	20230103	30000	-38.67	20230705	10950	68.04	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
127	20231109	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	-210	5	-1.12	327452190	17747	35.20	18730	18810	18200	24400	13160	18800	18451.13	0.58	223	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1741	-58.46	2.74	12	0.19	-318.00	6777.00	30000	20230705	-38.03	10350	20221107	79.61	30000	-38.03	20230705	12550	48.13	20230103	30000	-38.03	20230705	10950	69.77	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
128	20231109	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-350	5	-1.86	285785390	15498	30.74	18730	18810	18200	24400	13160	18800	18440.15	0.58	-69	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1728	-58.02	2.72	12	0.17	-318.00	6777.00	30000	20230705	-38.50	10350	20221107	78.26	30000	-38.50	20230705	12550	47.01	20230103	30000	-38.50	20230705	10950	68.49	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
129	20231109	091037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-190	5	-1.01	44497040	2390	4.74	18730	18730	18500	24400	13160	18800	18618.01	0.58	-467	19580	19190	18790	18400	18000	18990	18200	47	5600	500	13160	10	1	9366542	1743	-58.52	2.75	12	0.03	-318.00	6777.00	30000	20230705	-37.97	10350	20221107	79.81	30000	-37.97	20230705	12550	48.29	20230103	30000	-37.97	20230705	10950	69.95	20221110	2.50	N	322310	500	46 억	54734	N	N	0	N	N
130	20231108	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	410	2	2.23	944631320	50215	99.05	18820	19180	18390	23900	12880	18390	18811.74	0.62	-3316	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1761	-59.12	2.77	12	0.54	-318.00	6777.00	30000	20230705	-37.33	9910	20221104	89.71	30000	-37.33	20230705	12550	49.80	20230103	30000	-37.33	20230705	10600	77.36	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
131	20231108	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	310	2	1.69	922656660	49044	96.74	18820	19180	18390	23900	12880	18390	18812.83	0.62	-3038	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1752	-58.81	2.76	12	0.52	-318.00	6777.00	30000	20230705	-37.67	9910	20221104	88.70	30000	-37.67	20230705	12550	49.00	20230103	30000	-37.67	20230705	10600	76.42	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
132	20231108	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	530	2	2.88	735935330	39081	77.08	18820	19180	18390	23900	12880	18390	18831.03	0.62	1828	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1772	-59.50	2.79	12	0.42	-318.00	6777.00	30000	20230705	-36.93	9910	20221104	90.92	30000	-36.93	20230705	12550	50.76	20230103	30000	-36.93	20230705	10600	78.49	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
133	20231108	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18850	460	2	2.50	458314660	24486	48.30	18820	18980	18390	23900	12880	18390	18717.42	0.62	1060	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1766	-59.28	2.78	12	0.26	-318.00	6777.00	30000	20230705	-37.17	9910	20221104	90.21	30000	-37.17	20230705	12550	50.20	20230103	30000	-37.17	20230705	10600	77.83	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
134	20231108	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	390	2	2.12	357788340	19121	37.71	18820	18980	18390	23900	12880	18390	18711.80	0.62	-973	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1759	-59.06	2.77	12	0.20	-318.00	6777.00	30000	20230705	-37.40	9910	20221104	89.51	30000	-37.40	20230705	12550	49.64	20230103	30000	-37.40	20230705	10600	77.17	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
135	20231108	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	340	2	1.85	288345320	15422	30.42	18820	18980	18390	23900	12880	18390	18697.01	0.62	-292	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1754	-58.90	2.76	12	0.16	-318.00	6777.00	30000	20230705	-37.57	9910	20221104	89.00	30000	-37.57	20230705	12550	49.24	20230103	30000	-37.57	20230705	10600	76.70	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
136	20231108	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	310	2	1.69	194195820	10360	20.43	18820	18980	18520	23900	12880	18390	18744.77	0.62	48	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1752	-58.81	2.76	12	0.11	-318.00	6777.00	30000	20230705	-37.67	9910	20221104	88.70	30000	-37.67	20230705	12550	49.00	20230103	30000	-37.67	20230705	10600	76.42	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
137	20231108	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	430	2	2.34	29172750	1549	3.06	18820	18900	18610	23900	12880	18390	18833.28	0.62	-92	19530	18960	18530	17960	17530	18745	17745	47	5510	500	12870	10	1	9366542	1763	-59.18	2.78	12	0.02	-318.00	6777.00	30000	20230705	-37.27	9910	20221104	89.91	30000	-37.27	20230705	12550	49.96	20230103	30000	-37.27	20230705	10600	77.55	20221108	2.49	N	322310	500	46 억	57735	N	N	0	N	N
138	20231107	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18390	-110	5	-0.59	940993340	50416	111.78	18480	19100	18100	24050	12950	18500	18664.61	0.72	-9251	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1723	-57.83	2.71	12	0.54	-318.00	6777.00	30000	20230705	-38.70	9910	20221104	85.57	30000	-38.70	20230705	12550	46.53	20230103	30000	-38.70	20230705	10350	77.68	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
139	20231107	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18470	-30	5	-0.16	927059210	49660	110.10	18480	19100	18100	24050	12950	18500	18668.13	0.72	-9006	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1730	-58.08	2.73	12	0.53	-318.00	6777.00	30000	20230705	-38.43	9910	20221104	86.38	30000	-38.43	20230705	12550	47.17	20230103	30000	-38.43	20230705	10350	78.45	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
140	20231107	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18480	-20	5	-0.11	866437070	46369	102.81	18480	19100	18100	24050	12950	18500	18685.70	0.72	-8479	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1731	-58.11	2.73	12	0.50	-318.00	6777.00	30000	20230705	-38.40	9910	20221104	86.48	30000	-38.40	20230705	12550	47.25	20230103	30000	-38.40	20230705	10350	78.55	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
141	20231107	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	-150	5	-0.81	832321860	44522	98.71	18480	19100	18100	24050	12950	18500	18694.62	0.72	-8415	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1719	-57.70	2.71	12	0.48	-318.00	6777.00	30000	20230705	-38.83	9910	20221104	85.17	30000	-38.83	20230705	12550	46.22	20230103	30000	-38.83	20230705	10350	77.29	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
142	20231107	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-250	5	-1.35	771535280	41189	91.32	18480	19100	18250	24050	12950	18500	18731.59	0.72	-9739	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1709	-57.39	2.69	12	0.44	-318.00	6777.00	30000	20230705	-39.17	9910	20221104	84.16	30000	-39.17	20230705	12550	45.42	20230103	30000	-39.17	20230705	10350	76.33	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
143	20231107	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18680	180	2	0.97	646814500	34448	76.38	18480	19100	18250	24050	12950	18500	18776.55	0.72	-6616	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1750	-58.74	2.76	12	0.37	-318.00	6777.00	30000	20230705	-37.73	9910	20221104	88.50	30000	-37.73	20230705	12550	48.84	20230103	30000	-37.73	20230705	10350	80.48	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
144	20231107	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18550	50	2	0.27	531995120	28315	62.78	18480	19100	18250	24050	12950	18500	18788.46	0.72	-6290	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1737	-58.33	2.74	12	0.30	-318.00	6777.00	30000	20230705	-38.17	9910	20221104	87.18	30000	-38.17	20230705	12550	47.81	20230103	30000	-38.17	20230705	10350	79.23	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
145	20231107	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-50	5	-0.27	35938420	1957	4.34	18480	18500	18250	24050	12950	18500	18364.04	0.72	219	18933	18716	18283	18066	17633	18825	18175	47	5550	500	12950	10	1	9366542	1728	-58.02	2.72	12	0.02	-318.00	6777.00	30000	20230705	-38.50	9910	20221104	86.18	30000	-38.50	20230705	12550	47.01	20230103	30000	-38.50	20230705	10350	78.26	20221107	2.53	N	322310	500	46 억	67273	N	N	0	N	N
146	20231106	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	560	2	3.12	815317640	44596	82.30	18200	18500	17850	23300	12560	17940	18280.51	0.70	1196	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1733	-58.18	2.73	12	0.48	-318.00	6777.00	30000	20230705	-38.33	9910	20221104	86.68	30000	-38.33	20230705	12550	47.41	20230103	30000	-38.33	20230705	10350	78.74	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
147	20231106	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	490	2	2.73	742724230	40664	75.04	18200	18480	17850	23300	12560	17940	18264.91	0.70	1060	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1726	-57.96	2.72	12	0.43	-318.00	6777.00	30000	20230705	-38.57	9910	20221104	85.97	30000	-38.57	20230705	12550	46.85	20230103	30000	-38.57	20230705	10350	78.07	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
148	20231106	141002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	460	2	2.56	658574690	36099	66.62	18200	18450	17850	23300	12560	17940	18243.57	0.70	532	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1723	-57.86	2.72	12	0.39	-318.00	6777.00	30000	20230705	-38.67	9910	20221104	85.67	30000	-38.67	20230705	12550	46.61	20230103	30000	-38.67	20230705	10350	77.78	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
149	20231106	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18340	400	2	2.23	560037020	30745	56.74	18200	18420	17850	23300	12560	17940	18215.55	0.70	-1852	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1718	-57.67	2.71	12	0.33	-318.00	6777.00	30000	20230705	-38.87	9910	20221104	85.07	30000	-38.87	20230705	12550	46.14	20230103	30000	-38.87	20230705	10350	77.20	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
150	20231106	121009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18280	340	2	1.90	462041730	25381	46.84	18200	18420	17850	23300	12560	17940	18204.24	0.70	-3222	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1712	-57.48	2.70	12	0.27	-318.00	6777.00	30000	20230705	-39.07	9910	20221104	84.46	30000	-39.07	20230705	12550	45.66	20230103	30000	-39.07	20230705	10350	76.62	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
151	20231106	111006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	180	2	1.00	390616240	21476	39.63	18200	18420	17850	23300	12560	17940	18188.50	0.70	-3469	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1697	-56.98	2.67	12	0.23	-318.00	6777.00	30000	20230705	-39.60	9910	20221104	82.85	30000	-39.60	20230705	12550	44.38	20230103	30000	-39.60	20230705	10350	75.07	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
152	20231106	100941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	290	2	1.62	303965020	16701	30.82	18200	18420	17850	23300	12560	17940	18200.41	0.70	-2943	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1708	-57.33	2.69	12	0.18	-318.00	6777.00	30000	20230705	-39.23	9910	20221104	83.96	30000	-39.23	20230705	12550	45.26	20230103	30000	-39.23	20230705	10350	76.14	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
153	20231106	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17900	-40	5	-0.22	74194330	4106	7.58	18200	18240	17900	23300	12560	17940	18069.73	0.70	-3044	18586	18262	17956	17632	17326	18110	17480	47	5360	500	12550	10	1	9366542	1677	-56.29	2.64	12	0.04	-318.00	6777.00	30000	20230705	-40.33	9910	20221104	80.63	30000	-40.33	20230705	12550	42.63	20230103	30000	-40.33	20230705	10350	72.95	20221107	2.66	N	322310	500	46 억	65552	N	N	0	N	N
154	20231103	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17940	90	2	0.50	963175880	53803	107.02	18280	18280	17650	23200	12500	17850	17901.78	0.60	10061	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1680	-56.42	2.65	12	0.57	-318.00	6777.00	30000	20230705	-40.20	9910	20221104	81.03	30000	-40.20	20230705	12550	42.95	20230103	30000	-40.20	20230705	9910	81.03	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
155	20231103	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	-20	5	-0.11	935464850	52253	103.93	18280	18280	17650	23200	12500	17850	17902.61	0.60	9854	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1670	-56.07	2.63	12	0.56	-318.00	6777.00	30000	20230705	-40.57	9910	20221104	79.92	30000	-40.57	20230705	12550	42.07	20230103	30000	-40.57	20230705	9910	79.92	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
156	20231103	140950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17840	-10	5	-0.06	772568000	43109	85.74	18280	18280	17650	23200	12500	17850	17921.27	0.60	4857	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1671	-56.10	2.63	12	0.46	-318.00	6777.00	30000	20230705	-40.53	9910	20221104	80.02	30000	-40.53	20230705	12550	42.15	20230103	30000	-40.53	20230705	9910	80.02	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
157	20231103	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	10	2	0.06	600920380	33472	66.58	18280	18280	17650	23200	12500	17850	17952.93	0.60	-1267	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1673	-56.16	2.64	12	0.36	-318.00	6777.00	30000	20230705	-40.47	9910	20221104	80.22	30000	-40.47	20230705	12550	42.31	20230103	30000	-40.47	20230705	9910	80.22	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
158	20231103	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	200	2	1.12	559992010	31192	62.04	18280	18280	17650	23200	12500	17850	17953.07	0.60	-643	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1691	-56.76	2.66	12	0.33	-318.00	6777.00	30000	20230705	-39.83	9910	20221104	82.14	30000	-39.83	20230705	12550	43.82	20230103	30000	-39.83	20230705	9910	82.14	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
159	20231103	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17930	80	2	0.45	443067710	24704	49.14	18280	18280	17650	23200	12500	17850	17935.06	0.60	-2350	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1679	-56.38	2.65	12	0.26	-318.00	6777.00	30000	20230705	-40.23	9910	20221104	80.93	30000	-40.23	20230705	12550	42.87	20230103	30000	-40.23	20230705	9910	80.93	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
160	20231103	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	60	2	0.34	305960060	17084	33.98	18280	18280	17650	23200	12500	17850	17909.16	0.60	-2606	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1678	-56.32	2.64	12	0.18	-318.00	6777.00	30000	20230705	-40.30	9910	20221104	80.73	30000	-40.30	20230705	12550	42.71	20230103	30000	-40.30	20230705	9910	80.73	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
161	20231103	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17970	120	2	0.67	159646060	8894	17.69	18280	18280	17650	23200	12500	17850	17949.86	0.60	-4163	18430	18140	17610	17320	16790	18285	17465	47	5350	500	12490	10	1	9366542	1683	-56.51	2.65	12	0.09	-318.00	6777.00	30000	20230705	-40.10	9910	20221104	81.33	30000	-40.10	20230705	12550	43.19	20230103	30000	-40.10	20230705	9910	81.33	20221104	2.69	N	322310	500	46 억	56458	N	N	0	N	N
162	20231102	160943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	1430	2	8.71	882671140	50194	187.81	17080	17900	17080	21300	11500	16420	17585.19	0.37	21650	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1672	-56.13	2.63	12	0.54	-318.00	6777.00	30000	20230705	-40.50	9910	20221104	80.12	30000	-40.50	20230705	12550	42.23	20230103	30000	-40.50	20230705	9910	80.12	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
163	20231102	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	1440	2	8.77	856050500	48703	182.23	17080	17900	17080	21300	11500	16420	17576.96	0.37	21290	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1673	-56.16	2.64	12	0.52	-318.00	6777.00	30000	20230705	-40.47	9910	20221104	80.22	30000	-40.47	20230705	12550	42.31	20230103	30000	-40.47	20230705	9910	80.22	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
164	20231102	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	1350	2	8.22	759754460	43304	162.03	17080	17870	17080	21300	11500	16420	17544.67	0.37	19639	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1664	-55.88	2.62	12	0.46	-318.00	6777.00	30000	20230705	-40.77	9910	20221104	79.31	30000	-40.77	20230705	12550	41.59	20230103	30000	-40.77	20230705	9910	79.31	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
165	20231102	130941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	1450	2	8.83	715945490	40841	152.81	17080	17870	17080	21300	11500	16420	17530.07	0.37	19638	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1674	-56.19	2.64	12	0.44	-318.00	6777.00	30000	20230705	-40.43	9910	20221104	80.32	30000	-40.43	20230705	12550	42.39	20230103	30000	-40.43	20230705	9910	80.32	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
166	20231102	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	1300	2	7.92	657320100	37546	140.48	17080	17750	17080	21300	11500	16420	17507.06	0.37	19015	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1660	-55.72	2.61	12	0.40	-318.00	6777.00	30000	20230705	-40.93	9910	20221104	78.81	30000	-40.93	20230705	12550	41.20	20230103	30000	-40.93	20230705	9910	78.81	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
167	20231102	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17520	1100	2	6.70	567535390	32459	121.45	17080	17750	17080	21300	11500	16420	17484.68	0.37	16331	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1641	-55.09	2.59	12	0.35	-318.00	6777.00	30000	20230705	-41.60	9910	20221104	76.79	30000	-41.60	20230705	12550	39.60	20230103	30000	-41.60	20230705	9910	76.79	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
168	20231102	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	1110	2	6.76	478512230	27401	102.53	17080	17750	17080	21300	11500	16420	17463.31	0.37	16236	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1642	-55.13	2.59	12	0.29	-318.00	6777.00	30000	20230705	-41.57	9910	20221104	76.89	30000	-41.57	20230705	12550	39.68	20230103	30000	-41.57	20230705	9910	76.89	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
169	20231102	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	870	2	5.30	145905140	8452	31.62	17080	17390	17080	21300	11500	16420	17262.79	0.37	3745	17160	16790	16570	16200	15980	16680	16090	47	4880	500	11490	10	1	9366542	1619	-54.37	2.55	12	0.09	-318.00	6777.00	30000	20230705	-42.37	9910	20221104	74.47	30000	-42.37	20230705	12550	37.77	20230103	30000	-42.37	20230705	9910	74.47	20221104	2.67	N	322310	500	46 억	34793	N	N	0	N	N
170	20231101	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16420	240	2	1.48	438492020	26408	69.93	16690	16940	16350	21000	11330	16180	16604.68	0.34	3169	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1538	-51.64	2.42	12	0.28	-318.00	6777.00	30000	20230705	-45.27	9910	20221104	65.69	30000	-45.27	20230705	12550	30.84	20230103	30000	-45.27	20230705	9910	65.69	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
171	20231101	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16370	190	2	1.17	401214780	24136	63.91	16690	16940	16370	21000	11330	16180	16623.09	0.34	2855	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1533	-51.48	2.42	12	0.26	-318.00	6777.00	30000	20230705	-45.43	9910	20221104	65.19	30000	-45.43	20230705	12550	30.44	20230103	30000	-45.43	20230705	9910	65.19	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
172	20231101	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16480	300	2	1.85	347316580	20852	55.22	16690	16940	16370	21000	11330	16180	16656.27	0.34	3531	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1544	-51.82	2.43	12	0.22	-318.00	6777.00	30000	20230705	-45.07	9910	20221104	66.30	30000	-45.07	20230705	12550	31.31	20230103	30000	-45.07	20230705	9910	66.30	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
173	20231101	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16430	250	2	1.55	312910400	18769	49.70	16690	16940	16370	21000	11330	16180	16671.66	0.34	3866	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1539	-51.67	2.42	12	0.20	-318.00	6777.00	30000	20230705	-45.23	9910	20221104	65.79	30000	-45.23	20230705	12550	30.92	20230103	30000	-45.23	20230705	9910	65.79	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
174	20231101	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	710	2	4.39	278970160	16722	44.28	16690	16940	16370	21000	11330	16180	16682.82	0.34	4710	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1582	-53.11	2.49	12	0.18	-318.00	6777.00	30000	20230705	-43.70	9910	20221104	70.43	30000	-43.70	20230705	12550	34.58	20230103	30000	-43.70	20230705	9910	70.43	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
175	20231101	111006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16580	400	2	2.47	246465140	14770	39.11	16690	16910	16370	21000	11330	16180	16686.87	0.34	4737	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1553	-52.14	2.45	12	0.16	-318.00	6777.00	30000	20230705	-44.73	9910	20221104	67.31	30000	-44.73	20230705	12550	32.11	20230103	30000	-44.73	20230705	9910	67.31	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
176	20231101	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	650	2	4.02	173660510	10398	27.53	16690	16910	16370	21000	11330	16180	16701.34	0.34	4907	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1576	-52.92	2.48	12	0.11	-318.00	6777.00	30000	20230705	-43.90	9910	20221104	69.83	30000	-43.90	20230705	12550	34.10	20230103	30000	-43.90	20230705	9910	69.83	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N
177	20231101	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	460	2	2.84	35541190	2142	5.67	16690	16690	16370	21000	11330	16180	16592.53	0.34	399	17766	16972	16536	15742	15306	16755	15525	47	4820	500	11320	10	1	9366542	1559	-52.33	2.46	12	0.02	-318.00	6777.00	30000	20230705	-44.53	9910	20221104	67.91	30000	-44.53	20230705	12550	32.59	20230103	30000	-44.53	20230705	9910	67.91	20221104	2.71	N	322310	500	46 억	31759	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History