KissMeData/389500/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

80 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	161315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40700	550	2	1.37	8876506300	215797	58.50	41500	42300	40200	52100	28150	40150	41134.12	0.38	-9228	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2513	-40.54	11.39	12	3.49	-1004.00	3574.00	95000	20230323	-57.16	15550	20230102	161.74	95000	-57.16	20230323	15550	161.74	20230102	95000	-57.16	20230323	15550	161.74	20230102	3.18	N	389500	500	30 억	23567	N	N	20	N	N
3	20231130	151313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40450	300	2	0.75	8611031100	209263	56.73	41500	42300	40200	52100	28150	40150	41149.32	0.38	-9113	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2498	-40.29	11.32	12	3.39	-1004.00	3574.00	95000	20230323	-57.42	15550	20230102	160.13	95000	-57.42	20230323	15550	160.13	20230102	95000	-57.42	20230323	15550	160.13	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
4	20231130	141309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40550	400	2	1.00	8123665500	197238	53.47	41500	42300	40200	52100	28150	40150	41187.12	0.38	-11212	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2504	-40.39	11.35	12	3.19	-1004.00	3574.00	95000	20230323	-57.32	15550	20230102	160.77	95000	-57.32	20230323	15550	160.77	20230102	95000	-57.32	20230323	15550	160.77	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
5	20231130	131309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40350	200	2	0.50	7601151900	184307	49.96	41500	42300	40250	52100	28150	40150	41241.80	0.38	-15452	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2492	-40.19	11.29	12	2.98	-1004.00	3574.00	95000	20230323	-57.53	15550	20230102	159.49	95000	-57.53	20230323	15550	159.49	20230102	95000	-57.53	20230323	15550	159.49	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
6	20231130	121324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40900	750	2	1.87	6830759400	165363	44.83	41500	42300	40500	52100	28150	40150	41307.66	0.38	-9556	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2526	-40.74	11.44	12	2.68	-1004.00	3574.00	95000	20230323	-56.95	15550	20230102	163.02	95000	-56.95	20230323	15550	163.02	20230102	95000	-56.95	20230323	15550	163.02	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
7	20231130	111317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40850	700	2	1.74	6427624850	155511	42.16	41500	42300	40500	52100	28150	40150	41332.28	0.38	-10417	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2522	-40.69	11.43	12	2.52	-1004.00	3574.00	95000	20230323	-57.00	15550	20230102	162.70	95000	-57.00	20230323	15550	162.70	20230102	95000	-57.00	20230323	15550	162.70	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
8	20231130	101311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	850	2	2.12	5773829600	139556	37.83	41500	42300	40500	52100	28150	40150	41372.85	0.38	-9981	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2532	-40.84	11.47	12	2.26	-1004.00	3574.00	95000	20230323	-56.84	15550	20230102	163.67	95000	-56.84	20230323	15550	163.67	20230102	95000	-56.84	20230323	15550	163.67	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
9	20231130	091310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	850	2	2.12	3072960200	73649	19.96	41500	42300	40900	52100	28150	40150	41724.40	0.38	-6586	44416	42282	40866	38732	37316	41575	38025	31	11950	500	24890	50	1	6174904	2532	-40.84	11.47	12	1.19	-1004.00	3574.00	95000	20230323	-56.84	15550	20230102	163.67	95000	-56.84	20230323	15550	163.67	20230102	95000	-56.84	20230323	15550	163.67	20230102	3.18	N	389500	500	30 억	23567	N	N	274	N	N
10	20231129	161303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	-600	5	-1.47	15044390950	361975	147.36	41650	43000	39450	52900	28550	40750	41563.25	0.33	2982	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2479	-39.99	11.23	12	5.86	-1004.00	3574.00	95000	20230323	-57.74	15550	20230102	158.20	95000	-57.74	20230323	15550	158.20	20230102	95000	-57.74	20230323	15550	158.20	20230102	3.21	N	389500	500	30 억	20316	N	N	274	N	N
11	20231129	151315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	-700	5	-1.72	14836119500	356766	145.24	41650	43000	39450	52900	28550	40750	41585.02	0.33	2379	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2473	-39.89	11.21	12	5.78	-1004.00	3574.00	95000	20230323	-57.84	15550	20230102	157.56	95000	-57.84	20230323	15550	157.56	20230102	95000	-57.84	20230323	15550	157.56	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
12	20231129	141307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41200	450	2	1.10	11933731950	284636	115.88	41650	43000	40500	52900	28550	40750	41926.29	0.33	-626	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2544	-41.04	11.53	12	4.61	-1004.00	3574.00	95000	20230323	-56.63	15550	20230102	164.95	95000	-56.63	20230323	15550	164.95	20230102	95000	-56.63	20230323	15550	164.95	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
13	20231129	131309	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	1150	2	2.82	10803795950	257588	104.87	41650	43000	40500	52900	28550	40750	41942.16	0.33	6005	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2587	-41.73	11.72	12	4.17	-1004.00	3574.00	95000	20230323	-55.89	15550	20230102	169.45	95000	-55.89	20230323	15550	169.45	20230102	95000	-55.89	20230323	15550	169.45	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
14	20231129	121310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	1150	2	2.82	10168103950	242406	98.68	41650	43000	40500	52900	28550	40750	41946.59	0.33	8537	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2587	-41.73	11.72	12	3.93	-1004.00	3574.00	95000	20230323	-55.89	15550	20230102	169.45	95000	-55.89	20230323	15550	169.45	20230102	95000	-55.89	20230323	15550	169.45	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
15	20231129	111312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42100	1350	2	3.31	9443771750	225153	91.66	41650	43000	40500	52900	28550	40750	41943.80	0.33	10915	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2600	-41.93	11.78	12	3.65	-1004.00	3574.00	95000	20230323	-55.68	15550	20230102	170.74	95000	-55.68	20230323	15550	170.74	20230102	95000	-55.68	20230323	15550	170.74	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
16	20231129	101308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41850	1100	2	2.70	5677268200	136390	55.53	41650	42600	40500	52900	28550	40750	41625.25	0.33	801	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2584	-41.68	11.71	12	2.21	-1004.00	3574.00	95000	20230323	-55.95	15550	20230102	169.13	95000	-55.95	20230323	15550	169.13	20230102	95000	-55.95	20230323	15550	169.13	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
17	20231129	091302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41550	800	2	1.96	1507687750	36598	14.90	41650	41700	40500	52900	28550	40750	41195.91	0.33	-3528	43116	41932	40416	39232	37716	42525	39825	31	12150	500	25260	50	1	6174904	2566	-41.38	11.63	12	0.59	-1004.00	3574.00	95000	20230323	-56.26	15550	20230102	167.20	95000	-56.26	20230323	15550	167.20	20230102	95000	-56.26	20230323	15550	167.20	20230102	3.21	N	389500	500	30 억	20316	N	N	20	N	N
18	20231128	161302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40750	2000	2	5.16	9829321300	242475	149.24	38900	41600	38900	50300	27150	38750	40538.21	0.06	17951	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2516	-40.59	11.40	12	3.93	-1004.00	3574.00	95000	20230323	-57.11	15550	20230102	162.06	95000	-57.11	20230323	15550	162.06	20230102	95000	-57.11	20230323	15550	162.06	20230102	3.19	N	389500	500	30 억	3515	N	N	20	N	N
19	20231128	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40500	1750	2	4.52	9552258050	235656	145.04	38900	41600	38900	50300	27150	38750	40535.77	0.06	17306	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2501	-40.34	11.33	12	3.82	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
20	20231128	141257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40450	1700	2	4.39	8804328650	217245	133.71	38900	41600	38900	50300	27150	38750	40528.28	0.06	15880	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2498	-40.29	11.32	12	3.52	-1004.00	3574.00	95000	20230323	-57.42	15550	20230102	160.13	95000	-57.42	20230323	15550	160.13	20230102	95000	-57.42	20230323	15550	160.13	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
21	20231128	131254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	1550	2	4.00	8184589950	201978	124.31	38900	41600	38900	50300	27150	38750	40523.36	0.06	14708	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2488	-40.14	11.28	12	3.27	-1004.00	3574.00	95000	20230323	-57.58	15550	20230102	159.16	95000	-57.58	20230323	15550	159.16	20230102	95000	-57.58	20230323	15550	159.16	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
22	20231128	121301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40350	1600	2	4.13	7204423550	177726	109.39	38900	41600	38900	50300	27150	38750	40538.04	0.06	11186	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2492	-40.19	11.29	12	2.88	-1004.00	3574.00	95000	20230323	-57.53	15550	20230102	159.49	95000	-57.53	20230323	15550	159.49	20230102	95000	-57.53	20230323	15550	159.49	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
23	20231128	111302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39850	1100	2	2.84	6786039400	167298	102.97	38900	41600	38900	50300	27150	38750	40564.04	0.06	11653	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2461	-39.69	11.15	12	2.71	-1004.00	3574.00	95000	20230323	-58.05	15550	20230102	156.27	95000	-58.05	20230323	15550	156.27	20230102	95000	-58.05	20230323	15550	156.27	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
24	20231128	101256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40100	1350	2	3.48	6040052700	148572	91.44	38900	41600	38900	50300	27150	38750	40655.76	0.06	17137	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2476	-39.94	11.22	12	2.41	-1004.00	3574.00	95000	20230323	-57.79	15550	20230102	157.88	95000	-57.79	20230323	15550	157.88	20230102	95000	-57.79	20230323	15550	157.88	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
25	20231128	091257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40000	1250	2	3.23	863581100	21703	13.36	38900	40250	38900	50300	27150	38750	39797.33	0.06	1851	42816	40782	39766	37732	36716	40275	37225	31	11550	500	24020	50	1	6174904	2470	-39.84	11.19	12	0.35	-1004.00	3574.00	95000	20230323	-57.89	15550	20230102	157.23	95000	-57.89	20230323	15550	157.23	20230102	95000	-57.89	20230323	15550	157.23	20230102	3.19	N	389500	500	30 억	3515	N	N	21	N	N
26	20231127	161247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	-1950	5	-4.79	6292302000	158140	127.61	41800	41800	38750	52900	28500	40700	39792.36	0.48	-26505	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2393	-38.60	10.84	12	2.56	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	3.14	N	389500	500	30 억	29908	N	N	21	N	N
27	20231127	151301	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-1800	5	-4.42	5991872850	150393	121.36	41800	41800	38750	52900	28500	40700	39841.43	0.48	-26083	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2402	-38.75	10.88	12	2.44	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
28	20231127	141258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-1850	5	-4.55	5544435850	138896	112.08	41800	41800	38750	52900	28500	40700	39917.89	0.48	-22366	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2399	-38.70	10.87	12	2.25	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
29	20231127	131302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-1550	5	-3.81	4863223500	121423	97.98	41800	41800	39100	52900	28500	40700	40051.91	0.48	-20775	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2417	-38.99	10.95	12	1.97	-1004.00	3574.00	95000	20230323	-58.79	15550	20230102	151.77	95000	-58.79	20230323	15550	151.77	20230102	95000	-58.79	20230323	15550	151.77	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
30	20231127	121307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	-1150	5	-2.83	4247961600	105753	85.33	41800	41800	39200	52900	28500	40700	40168.71	0.48	-15204	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2442	-39.39	11.07	12	1.71	-1004.00	3574.00	95000	20230323	-58.37	15550	20230102	154.34	95000	-58.37	20230323	15550	154.34	20230102	95000	-58.37	20230323	15550	154.34	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
31	20231127	111245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	-900	5	-2.21	3569168950	88585	71.48	41800	41800	39200	52900	28500	40700	40290.90	0.48	-11552	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2458	-39.64	11.14	12	1.43	-1004.00	3574.00	95000	20230323	-58.11	15550	20230102	155.95	95000	-58.11	20230323	15550	155.95	20230102	95000	-58.11	20230323	15550	155.95	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
32	20231127	101243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	-750	5	-1.84	2620122150	64747	52.25	41800	41800	39200	52900	28500	40700	40467.08	0.48	-13794	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2467	-39.79	11.18	12	1.05	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
33	20231127	091247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40400	-300	5	-0.74	1187649900	28908	23.33	41800	41800	40300	52900	28500	40700	41083.78	0.48	-4687	41633	41166	40483	40016	39333	41400	40250	31	12200	500	25230	50	1	6174904	2495	-40.24	11.30	12	0.47	-1004.00	3574.00	95000	20230323	-57.47	15550	20230102	159.81	95000	-57.47	20230323	15550	159.81	20230102	95000	-57.47	20230323	15550	159.81	20230102	3.14	N	389500	500	30 억	29908	N	N	0	N	N
34	20231124	161240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40700	400	2	0.99	4890558200	121262	19.70	40600	40950	39800	52300	28250	40300	40330.03	0.40	4650	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2513	-40.54	11.39	12	1.96	-1004.00	3574.00	95000	20230323	-57.16	15550	20230102	161.74	95000	-57.16	20230323	15550	161.74	20230102	95000	-57.16	20230323	15550	161.74	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
35	20231124	151249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40650	350	2	0.87	4683853550	116178	18.87	40600	40950	39800	52300	28250	40300	40316.18	0.40	4636	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2510	-40.49	11.37	12	1.88	-1004.00	3574.00	95000	20230323	-57.21	15550	20230102	161.41	95000	-57.21	20230323	15550	161.41	20230102	95000	-57.21	20230323	15550	161.41	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
36	20231124	141244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40100	-200	5	-0.50	3671952900	91199	14.82	40600	40950	39800	52300	28250	40300	40263.08	0.40	-193	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2476	-39.94	11.22	12	1.48	-1004.00	3574.00	95000	20230323	-57.79	15550	20230102	157.88	95000	-57.79	20230323	15550	157.88	20230102	95000	-57.79	20230323	15550	157.88	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
37	20231124	131242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	-350	5	-0.87	3396484500	84325	13.70	40600	40950	39800	52300	28250	40300	40278.50	0.40	-682	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2467	-39.79	11.18	12	1.37	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
38	20231124	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40250	-50	5	-0.12	3082581750	76493	12.43	40600	40950	39800	52300	28250	40300	40298.87	0.40	-636	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2485	-40.09	11.26	12	1.24	-1004.00	3574.00	95000	20230323	-57.63	15550	20230102	158.84	95000	-57.63	20230323	15550	158.84	20230102	95000	-57.63	20230323	15550	158.84	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
39	20231124	111246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	-150	5	-0.37	2629809050	65185	10.59	40600	40950	39800	52300	28250	40300	40343.78	0.40	2080	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2479	-39.99	11.23	12	1.06	-1004.00	3574.00	95000	20230323	-57.74	15550	20230102	158.20	95000	-57.74	20230323	15550	158.20	20230102	95000	-57.74	20230323	15550	158.20	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
40	20231124	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40250	-50	5	-0.12	1981401550	49104	7.98	40600	40950	39800	52300	28250	40300	40351.12	0.40	3202	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2485	-40.09	11.26	12	0.80	-1004.00	3574.00	95000	20230323	-57.63	15550	20230102	158.84	95000	-57.63	20230323	15550	158.84	20230102	95000	-57.63	20230323	15550	158.84	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
41	20231124	091240	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	0	3	0.00	953806550	23630	3.84	40600	40950	39800	52300	28250	40300	40364.22	0.40	2352	45300	42800	41000	38500	36700	44050	39750	31	12000	500	24980	50	1	6174904	2488	-40.14	11.28	12	0.38	-1004.00	3574.00	95000	20230323	-57.58	15550	20230102	159.16	95000	-57.58	20230323	15550	159.16	20230102	95000	-57.58	20230323	15550	159.16	20230102	3.27	N	389500	500	30 억	24911	N	N	3020	N	N
42	20231123	161223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	1400	2	3.60	25511357000	612766	213.39	39600	43500	39200	50500	27250	38900	41635.40	0.65	-16995	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2488	-40.14	11.28	12	9.92	-1004.00	3574.00	95000	20230323	-57.58	15550	20230102	159.16	95000	-57.58	20230323	15550	159.16	20230102	95000	-57.58	20230323	15550	159.16	20230102	3.12	N	389500	500	30 억	40175	N	N	3020	N	N
43	20231123	151308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40300	1400	2	3.60	25160178200	604061	210.35	39600	43500	39200	50500	27250	38900	41653.20	0.65	-16629	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2488	-40.14	11.28	12	9.78	-1004.00	3574.00	95000	20230323	-57.58	15550	20230102	159.16	95000	-57.58	20230323	15550	159.16	20230102	95000	-57.58	20230323	15550	159.16	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
44	20231123	141307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40400	1500	2	3.86	24298852700	582685	202.91	39600	43500	39200	50500	27250	38900	41703.09	0.65	-13936	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2495	-40.24	11.30	12	9.44	-1004.00	3574.00	95000	20230323	-57.47	15550	20230102	159.81	95000	-57.47	20230323	15550	159.81	20230102	95000	-57.47	20230323	15550	159.81	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
45	20231123	131307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	1000	2	2.57	23412917300	560642	195.23	39600	43500	39200	50500	27250	38900	41762.56	0.65	-8479	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2464	-39.74	11.16	12	9.08	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
46	20231123	121245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40400	1500	2	3.86	22321348700	533364	185.74	39600	43500	39200	50500	27250	38900	41851.92	0.65	-7424	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2495	-40.24	11.30	12	8.64	-1004.00	3574.00	95000	20230323	-57.47	15550	20230102	159.81	95000	-57.47	20230323	15550	159.81	20230102	95000	-57.47	20230323	15550	159.81	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
47	20231123	111318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40650	1750	2	4.50	21627341150	516287	179.79	39600	43500	39200	50500	27250	38900	41892.04	0.65	-1905	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2510	-40.49	11.37	12	8.36	-1004.00	3574.00	95000	20230323	-57.21	15550	20230102	161.41	95000	-57.21	20230323	15550	161.41	20230102	95000	-57.21	20230323	15550	161.41	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
48	20231123	101249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40950	2050	2	5.27	19424954850	462051	160.90	39600	43500	39200	50500	27250	38900	42042.93	0.65	-691	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2529	-40.79	11.46	12	7.48	-1004.00	3574.00	95000	20230323	-56.89	15550	20230102	163.34	95000	-56.89	20230323	15550	163.34	20230102	95000	-56.89	20230323	15550	163.34	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
49	20231123	091243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	3150	2	8.10	3900265350	95122	33.12	39600	42100	39200	50500	27250	38900	41009.98	0.65	17814	42000	40450	38900	37350	35800	41225	38125	31	11600	500	24110	50	1	6174904	2597	-41.88	11.77	12	1.54	-1004.00	3574.00	95000	20230323	-55.74	15550	20230102	170.42	95000	-55.74	20230323	15550	170.42	20230102	95000	-55.74	20230323	15550	170.42	20230102	3.12	N	389500	500	30 억	40175	N	N	2686	N	N
50	20231122	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	1000	2	2.64	11273148150	286097	349.29	38000	40450	37350	49250	26550	37900	39405.84	0.71	-771	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2402	-38.75	10.88	12	4.63	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	3.24	N	389500	500	30 억	44046	N	N	2686	N	N
51	20231122	151224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	950	2	2.51	11069228900	280855	342.89	38000	40450	37350	49250	26550	37900	39413.19	0.71	-484	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2399	-38.70	10.87	12	4.55	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
52	20231122	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	1000	2	2.64	10190866100	258225	315.27	38000	40450	37350	49250	26550	37900	39465.71	0.71	5654	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2402	-38.75	10.88	12	4.18	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
53	20231122	131251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	1500	2	3.96	9223203800	233492	285.07	38000	40450	37350	49250	26550	37900	39501.89	0.71	6719	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2433	-39.24	11.02	12	3.78	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
54	20231122	121300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	1350	2	3.56	8704235700	220281	268.94	38000	40450	37350	49250	26550	37900	39515.02	0.71	10017	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2424	-39.09	10.98	12	3.57	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
55	20231122	111356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	1600	2	4.22	8089914350	204603	249.80	38000	40450	37350	49250	26550	37900	39540.43	0.71	12678	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2439	-39.34	11.05	12	3.31	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
56	20231122	101313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	1600	2	4.22	3436931800	88054	107.50	38000	39750	37350	49250	26550	37900	39033.47	0.71	5206	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2439	-39.34	11.05	12	1.43	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
57	20231122	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	550	2	1.45	404602450	10594	12.93	38000	38750	37350	49250	26550	37900	38194.64	0.71	-2086	39366	38632	38016	37282	36666	38325	36975	31	11350	500	23490	50	1	6174904	2374	-38.30	10.76	12	0.17	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	3.24	N	389500	500	30 억	44046	N	N	0	N	N
58	20231121	161214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-200	5	-0.52	3093690050	81225	68.65	38500	38750	37400	49500	26700	38100	38088.24	0.90	-10876	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2340	-37.75	10.60	12	1.32	-1004.00	3574.00	95000	20230323	-60.11	15550	20230102	143.73	95000	-60.11	20230323	15550	143.73	20230102	95000	-60.11	20230323	15550	143.73	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
59	20231121	151219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-200	5	-0.52	3029405300	79529	67.22	38500	38750	37400	49500	26700	38100	38091.83	0.90	-10512	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2340	-37.75	10.60	12	1.29	-1004.00	3574.00	95000	20230323	-60.11	15550	20230102	143.73	95000	-60.11	20230323	15550	143.73	20230102	95000	-60.11	20230323	15550	143.73	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
60	20231121	141159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	-50	5	-0.13	2812571850	73815	62.39	38500	38750	37400	49500	26700	38100	38102.99	0.90	-9251	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2350	-37.90	10.65	12	1.20	-1004.00	3574.00	95000	20230323	-59.95	15550	20230102	144.69	95000	-59.95	20230323	15550	144.69	20230102	95000	-59.95	20230323	15550	144.69	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
61	20231121	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	150	2	0.39	2477965400	65032	54.96	38500	38750	37400	49500	26700	38100	38103.79	0.90	-6955	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2362	-38.10	10.70	12	1.05	-1004.00	3574.00	95000	20230323	-59.74	15550	20230102	145.98	95000	-59.74	20230323	15550	145.98	20230102	95000	-59.74	20230323	15550	145.98	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
62	20231121	121152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	300	2	0.79	2297411550	60318	50.98	38500	38750	37400	49500	26700	38100	38088.32	0.90	-6775	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2371	-38.25	10.74	12	0.98	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
63	20231121	111145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38300	200	2	0.52	2067204350	54309	45.90	38500	38750	37400	49500	26700	38100	38063.75	0.90	-5572	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2365	-38.15	10.72	12	0.88	-1004.00	3574.00	95000	20230323	-59.68	15550	20230102	146.30	95000	-59.68	20230323	15550	146.30	20230102	95000	-59.68	20230323	15550	146.30	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
64	20231121	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	0	3	0.00	1550172300	40856	34.53	38500	38750	37400	49500	26700	38100	37942.34	0.90	-7486	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2353	-37.95	10.66	12	0.66	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
65	20231121	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	-200	5	-0.52	707433700	18689	15.80	38500	38750	37400	49500	26700	38100	37852.95	0.90	-6841	39466	38782	37916	37232	36366	39125	37575	31	11400	500	23620	50	1	6174904	2340	-37.75	10.60	12	0.30	-1004.00	3574.00	95000	20230323	-60.11	15550	20230102	143.73	95000	-60.11	20230323	15550	143.73	20230102	95000	-60.11	20230323	15550	143.73	20230102	3.19	N	389500	500	30 억	55474	N	N	20	N	N
66	20231120	161139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38100	800	2	2.14	4449964000	117159	125.04	37600	38600	37050	48450	26150	37300	37982.17	0.32	35812	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2353	-37.95	10.66	12	1.90	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	3.08	N	389500	500	30 억	19669	N	N	20	N	N
67	20231120	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	1050	2	2.82	4288360100	112923	120.52	37600	38600	37050	48450	26150	37300	37975.97	0.32	35485	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2368	-38.20	10.73	12	1.83	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
68	20231120	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	1100	2	2.95	4011779600	105689	112.80	37600	38600	37050	48450	26150	37300	37958.35	0.32	33937	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2371	-38.25	10.74	12	1.71	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
69	20231120	131140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	1050	2	2.82	3498892600	92360	98.57	37600	38500	37050	48450	26150	37300	37883.20	0.32	32817	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2368	-38.20	10.73	12	1.50	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
70	20231120	121148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	950	2	2.55	3019465050	79857	85.23	37600	38450	37050	48450	26150	37300	37810.90	0.32	29899	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2362	-38.10	10.70	12	1.29	-1004.00	3574.00	95000	20230323	-59.74	15550	20230102	145.98	95000	-59.74	20230323	15550	145.98	20230102	95000	-59.74	20230323	15550	145.98	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
71	20231120	111139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	700	2	1.88	2738795150	72480	77.35	37600	38450	37050	48450	26150	37300	37786.91	0.32	27348	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2346	-37.85	10.63	12	1.17	-1004.00	3574.00	95000	20230323	-60.00	15550	20230102	144.37	95000	-60.00	20230323	15550	144.37	20230102	95000	-60.00	20230323	15550	144.37	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
72	20231120	101138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37950	650	2	1.74	2386609800	63213	67.46	37600	38450	37050	48450	26150	37300	37755.05	0.32	26471	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2343	-37.80	10.62	12	1.02	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
73	20231120	091150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	0	3	0.00	163988900	4395	4.69	37600	37650	37100	48450	26150	37300	37312.61	0.32	-8	39466	38382	37816	36732	36166	38100	36450	31	11150	500	23120	50	1	6174904	2303	-37.15	10.44	12	0.07	-1004.00	3574.00	95000	20230323	-60.74	15550	20230102	139.87	95000	-60.74	20230323	15550	139.87	20230102	95000	-60.74	20230323	15550	139.87	20230102	3.08	N	389500	500	30 억	19669	N	N	88	N	N
74	20231117	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37300	-2000	5	-5.09	3492746050	92943	70.19	38850	38900	37250	51000	27550	39300	37574.03	0.79	-28833	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2303	-37.15	10.44	12	1.51	-1004.00	3574.00	95000	20230323	-60.74	15550	20230102	139.87	95000	-60.74	20230323	15550	139.87	20230102	95000	-60.74	20230323	15550	139.87	20230102	3.06	N	389500	500	30 억	48495	N	N	88	N	N
75	20231117	151222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	-1850	5	-4.71	3348392000	89075	67.27	38850	38900	37250	51000	27550	39300	37584.75	0.79	-28513	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2313	-37.30	10.48	12	1.44	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
76	20231117	141215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	-1900	5	-4.83	3057915650	81309	61.41	38850	38900	37250	51000	27550	39300	37602.12	0.79	-26194	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2309	-37.25	10.46	12	1.32	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
77	20231117	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37600	-1700	5	-4.33	2697968600	71684	54.14	38850	38900	37250	51000	27550	39300	37629.77	0.79	-22934	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2322	-37.45	10.52	12	1.16	-1004.00	3574.00	95000	20230323	-60.42	15550	20230102	141.80	95000	-60.42	20230323	15550	141.80	20230102	95000	-60.42	20230323	15550	141.80	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
78	20231117	121215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	-1850	5	-4.71	2377904600	63168	47.71	38850	38900	37250	51000	27550	39300	37635.99	0.79	-20679	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2313	-37.30	10.48	12	1.02	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
79	20231117	111223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	-1900	5	-4.83	2275790250	60438	45.64	38850	38900	37250	51000	27550	39300	37646.50	0.79	-20219	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2309	-37.25	10.46	12	0.98	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
80	20231117	101218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	-1850	5	-4.71	1866538800	49487	37.37	38850	38900	37250	51000	27550	39300	37707.82	0.79	-15677	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2313	-37.30	10.48	12	0.80	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
81	20231117	091218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	-1150	5	-2.93	433599900	11347	8.57	38850	38900	37800	51000	27550	39300	38182.30	0.79	-2818	41100	40200	39400	38500	37700	39800	38100	31	11700	500	24360	50	1	6174904	2356	-38.00	10.67	12	0.18	-1004.00	3574.00	95000	20230323	-59.84	15550	20230102	145.34	95000	-59.84	20230323	15550	145.34	20230102	95000	-59.84	20230323	15550	145.34	20230102	3.06	N	389500	500	30 억	48495	N	N	0	N	N
82	20231116	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	550	2	1.42	4988918750	126864	112.33	39450	40300	38600	50100	27050	38600	39324.94	1.01	-12873	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2417	-38.99	10.95	12	2.05	-1004.00	3574.00	95000	20230323	-58.79	15550	20230102	151.77	95000	-58.79	20230323	15550	151.77	20230102	95000	-58.79	20230323	15550	151.77	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
83	20231116	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	650	2	1.68	4735362750	120396	106.60	39450	40300	38600	50100	27050	38600	39331.56	1.01	-12766	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2424	-39.09	10.98	12	1.95	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
84	20231116	141145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	150	2	0.39	3917060250	99537	88.13	39450	40300	38600	50100	27050	38600	39352.81	1.01	-12852	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2393	-38.60	10.84	12	1.61	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
85	20231116	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	200	2	0.52	3766333100	95647	84.69	39450	40300	38600	50100	27050	38600	39377.43	1.01	-11848	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2396	-38.65	10.86	12	1.55	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
86	20231116	121209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	150	2	0.39	3532387550	89604	79.34	39450	40300	38600	50100	27050	38600	39422.21	1.01	-9971	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2393	-38.60	10.84	12	1.45	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
87	20231116	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38700	100	2	0.26	3174247800	80363	71.16	39450	40300	38650	50100	27050	38600	39498.87	1.01	-10845	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2390	-38.55	10.83	12	1.30	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
88	20231116	101208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	1100	2	2.85	1319995000	33330	29.51	39450	40000	38800	50100	27050	38600	39603.81	1.01	-5138	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2451	-39.54	11.11	12	0.54	-1004.00	3574.00	95000	20230323	-58.21	15550	20230102	155.31	95000	-58.21	20230323	15550	155.31	20230102	95000	-58.21	20230323	15550	155.31	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
89	20231116	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	0	3	0.00	0	0	0.00	0	0	0	50100	27050	38600	0.00	1.01	0	39666	39132	38416	37882	37166	39400	38150	31	11500	500	23930	50	1	6174904	2384	-38.45	10.80	12	0.00	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	3.11	N	389500	500	30 억	62168	N	N	0	N	N
90	20231115	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	1600	2	4.32	4297083800	111689	207.05	38300	38950	37700	48100	25900	37000	38473.15	1.00	317	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2384	-38.45	10.80	12	1.81	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
91	20231115	151230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1450	2	3.92	4208974150	109405	202.81	38300	38950	37700	48100	25900	37000	38471.50	1.00	49	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2374	-38.30	10.76	12	1.77	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
92	20231115	141227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	1550	2	4.19	3884580150	100985	187.20	38300	38950	37700	48100	25900	37000	38466.90	1.00	3355	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2380	-38.40	10.79	12	1.64	-1004.00	3574.00	95000	20230323	-59.42	15550	20230102	147.91	95000	-59.42	20230323	15550	147.91	20230102	95000	-59.42	20230323	15550	147.91	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
93	20231115	131228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	1800	2	4.86	3446699200	89692	166.27	38300	38950	37700	48100	25900	37000	38428.17	1.00	7385	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2396	-38.65	10.86	12	1.45	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
94	20231115	121229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	1850	2	5.00	3166523650	82483	152.90	38300	38950	37700	48100	25900	37000	38390.02	1.00	5918	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2399	-38.70	10.87	12	1.34	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
95	20231115	111244	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38750	1750	2	4.73	2812770150	73357	135.99	38300	38900	37700	48100	25900	37000	38343.58	1.00	3280	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2393	-38.60	10.84	12	1.19	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
96	20231115	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	1550	2	4.19	2140499650	55948	103.71	38300	38900	37700	48100	25900	37000	38258.73	1.00	1481	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2380	-38.40	10.79	12	0.91	-1004.00	3574.00	95000	20230323	-59.42	15550	20230102	147.91	95000	-59.42	20230323	15550	147.91	20230102	95000	-59.42	20230323	15550	147.91	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
97	20231115	091223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	800	2	2.16	642924850	16930	31.38	38300	38350	37700	48100	25900	37000	37975.48	1.00	-614	38100	37550	36650	36100	35200	37825	36375	31	11100	500	22940	50	1	6174904	2334	-37.65	10.58	12	0.27	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	3.09	N	389500	500	30 억	61927	N	N	3017	N	N
98	20231114	161203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	1550	2	4.37	1963493400	53456	64.85	35750	37200	35750	46050	24850	35450	36732.01	0.71	17298	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2285	-36.85	10.35	12	0.87	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	3.05	N	389500	500	30 억	43820	N	N	3017	N	N
99	20231114	151210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	1300	2	3.67	1882342900	51259	62.18	35750	37200	35750	46050	24850	35450	36723.44	0.71	17615	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2269	-36.60	10.28	12	0.83	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
100	20231114	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	1350	2	3.81	1629786150	44356	53.81	35750	37200	35750	46050	24850	35450	36744.77	0.71	14301	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2272	-36.65	10.30	12	0.72	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
101	20231114	131208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	1500	2	4.23	1497541000	40761	49.45	35750	37200	35750	46050	24850	35450	36741.14	0.71	15342	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2282	-36.80	10.34	12	0.66	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
102	20231114	121211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	1300	2	3.67	1332094650	36279	44.01	35750	37200	35750	46050	24850	35450	36719.81	0.71	13960	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2269	-36.60	10.28	12	0.59	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
103	20231114	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	1150	2	3.24	1200617800	32693	39.66	35750	37200	35750	46050	24850	35450	36725.95	0.71	12460	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2260	-36.45	10.24	12	0.53	-1004.00	3574.00	95000	20230323	-61.47	15550	20230102	135.37	95000	-61.47	20230323	15550	135.37	20230102	95000	-61.47	20230323	15550	135.37	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
104	20231114	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	1550	2	4.37	922195300	25138	30.49	35750	37150	35750	46050	24850	35450	36687.77	0.71	9807	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2285	-36.85	10.35	12	0.41	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
105	20231114	091154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	1000	2	2.82	287092550	7896	9.58	35750	36700	35750	46050	24850	35450	36365.03	0.71	2317	39250	37350	36400	34500	33550	36875	34025	31	10600	500	21970	50	1	6174904	2251	-36.30	10.20	12	0.13	-1004.00	3574.00	95000	20230323	-61.63	15550	20230102	134.41	95000	-61.63	20230323	15550	134.41	20230102	95000	-61.63	20230323	15550	134.41	20230102	3.05	N	389500	500	30 억	43820	N	N	2965	N	N
106	20231113	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-1900	5	-5.09	2962425800	81490	124.84	37750	38300	35450	48550	26150	37350	36345.20	0.76	-3247	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2189	-35.31	9.92	12	1.32	-1004.00	3574.00	95000	20230323	-62.68	15550	20230102	127.97	95000	-62.68	20230323	15550	127.97	20230102	95000	-62.68	20230323	15550	127.97	20230102	3.07	N	389500	500	30 억	46783	N	N	2965	N	N
107	20231113	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-1850	5	-4.95	2782580850	76424	117.08	37750	38300	35450	48550	26150	37350	36401.55	0.76	-4240	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2192	-35.36	9.93	12	1.24	-1004.00	3574.00	95000	20230323	-62.63	15550	20230102	128.30	95000	-62.63	20230323	15550	128.30	20230102	95000	-62.63	20230323	15550	128.30	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
108	20231113	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	-1850	5	-4.95	2393231450	65487	100.33	37750	38300	35450	48550	26150	37350	36536.91	0.76	-4242	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2192	-35.36	9.93	12	1.06	-1004.00	3574.00	95000	20230323	-62.63	15550	20230102	128.30	95000	-62.63	20230323	15550	128.30	20230102	95000	-62.63	20230323	15550	128.30	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
109	20231113	131140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35700	-1650	5	-4.42	2085182250	56826	87.06	37750	38300	35550	48550	26150	37350	36686.42	0.76	-5546	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2204	-35.56	9.99	12	0.92	-1004.00	3574.00	95000	20230323	-62.42	15550	20230102	129.58	95000	-62.42	20230323	15550	129.58	20230102	95000	-62.42	20230323	15550	129.58	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
110	20231113	121144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	-1700	5	-4.55	1868599400	50775	77.79	37750	38300	35600	48550	26150	37350	36794.31	0.76	-6009	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2201	-35.51	9.97	12	0.82	-1004.00	3574.00	95000	20230323	-62.47	15550	20230102	129.26	95000	-62.47	20230323	15550	129.26	20230102	95000	-62.47	20230323	15550	129.26	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
111	20231113	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	-1250	5	-3.35	1458418600	39347	60.28	37750	38300	36050	48550	26150	37350	37060.69	0.76	-5832	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2229	-35.96	10.10	12	0.64	-1004.00	3574.00	95000	20230323	-62.00	15550	20230102	132.15	95000	-62.00	20230323	15550	132.15	20230102	95000	-62.00	20230323	15550	132.15	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
112	20231113	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	-600	5	-1.61	1078297450	28894	44.27	37750	38300	36050	48550	26150	37350	37318.35	0.76	-4521	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2269	-36.60	10.28	12	0.47	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
113	20231113	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37600	250	2	0.67	330454450	8747	13.40	37750	38300	37550	48550	26150	37350	37814.37	0.76	-987	38850	38100	37550	36800	36250	37825	36525	31	11200	500	23150	50	1	6174904	2322	-37.45	10.52	12	0.14	-1004.00	3574.00	95000	20230323	-60.42	15550	20230102	141.80	95000	-60.42	20230323	15550	141.80	20230102	95000	-60.42	20230323	15550	141.80	20230102	3.07	N	389500	500	30 억	46783	N	N	114	N	N
114	20231110	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	-1550	5	-3.98	2430283450	64815	119.35	38250	38300	37000	50500	27250	38900	37496.07	0.60	5992	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2306	-37.20	10.45	12	1.05	-1004.00	3574.00	95000	20230323	-60.68	15550	20230102	140.19	95000	-60.68	20230323	15550	140.19	20230102	95000	-60.68	20230323	15550	140.19	20230102	3.00	N	389500	500	30 억	37309	N	N	114	N	N
115	20231110	151204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37350	-1550	5	-3.98	2345461850	62543	115.17	38250	38300	37000	50500	27250	38900	37501.59	0.60	5838	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2306	-37.20	10.45	12	1.01	-1004.00	3574.00	95000	20230323	-60.68	15550	20230102	140.19	95000	-60.68	20230323	15550	140.19	20230102	95000	-60.68	20230323	15550	140.19	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
116	20231110	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-1150	5	-2.96	2111539650	56307	103.69	38250	38300	37000	50500	27250	38900	37500.48	0.60	5526	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2331	-37.60	10.56	12	0.91	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
117	20231110	131149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-1850	5	-4.76	1826435100	48674	89.63	38250	38300	37000	50500	27250	38900	37523.83	0.60	4776	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2288	-36.90	10.37	12	0.79	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
118	20231110	121158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	-1750	5	-4.50	1630392650	43388	79.90	38250	38300	37000	50500	27250	38900	37577.04	0.60	5465	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2294	-37.00	10.39	12	0.70	-1004.00	3574.00	95000	20230323	-60.89	15550	20230102	138.91	95000	-60.89	20230323	15550	138.91	20230102	95000	-60.89	20230323	15550	138.91	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
119	20231110	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	-1400	5	-3.60	1305221850	34651	63.81	38250	38300	37200	50500	27250	38900	37667.65	0.60	6963	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2316	-37.35	10.49	12	0.56	-1004.00	3574.00	95000	20230323	-60.53	15550	20230102	141.16	95000	-60.53	20230323	15550	141.16	20230102	95000	-60.53	20230323	15550	141.16	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
120	20231110	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-1250	5	-3.21	1106440700	29354	54.05	38250	38300	37200	50500	27250	38900	37693.01	0.60	7553	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2325	-37.50	10.53	12	0.48	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
121	20231110	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37700	-1200	5	-3.08	457539400	12084	22.25	38250	38300	37500	50500	27250	38900	37863.24	0.60	1993	40366	39632	39216	38482	38066	39425	38275	31	11600	500	24110	50	1	6174904	2328	-37.55	10.55	12	0.20	-1004.00	3574.00	95000	20230323	-60.32	15550	20230102	142.44	95000	-60.32	20230323	15550	142.44	20230102	95000	-60.32	20230323	15550	142.44	20230102	3.00	N	389500	500	30 억	37309	N	N	0	N	N
122	20231109	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-1150	5	-2.87	2076841600	53135	51.87	39600	39950	38800	52000	28050	40050	39086.05	0.66	-3458	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2402	-38.75	10.88	12	0.86	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
123	20231109	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-1200	5	-3.00	1889072500	48298	47.15	39600	39950	38800	52000	28050	40050	39112.74	0.66	-3024	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2399	-38.70	10.87	12	0.78	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
124	20231109	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	-1000	5	-2.50	1694327100	43293	42.26	39600	39950	38800	52000	28050	40050	39136.16	0.66	-3237	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2411	-38.89	10.93	12	0.70	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
125	20231109	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38850	-1200	5	-3.00	1358994400	34684	33.86	39600	39950	38800	52000	28050	40050	39182.02	0.66	-2291	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2399	-38.70	10.87	12	0.56	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
126	20231109	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	-1000	5	-2.50	1144380500	29172	28.48	39600	39950	38850	52000	28050	40050	39228.56	0.66	-1611	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2411	-38.89	10.93	12	0.47	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
127	20231109	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39300	-750	5	-1.87	996480050	25401	24.80	39600	39950	38850	52000	28050	40050	39229.76	0.66	-806	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2427	-39.14	11.00	12	0.41	-1004.00	3574.00	95000	20230323	-58.63	15550	20230102	152.73	95000	-58.63	20230323	15550	152.73	20230102	95000	-58.63	20230323	15550	152.73	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
128	20231109	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-1050	5	-2.62	759667450	19380	18.92	39600	39950	38850	52000	28050	40050	39198.26	0.66	-1796	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2408	-38.84	10.91	12	0.31	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
129	20231109	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39000	-1050	5	-2.62	211421250	5367	5.24	39600	39950	39000	52000	28050	40050	39392.08	0.66	-393	41350	40700	39700	39050	38050	41025	39375	31	11950	500	24830	50	1	6174904	2408	-38.84	10.91	12	0.09	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	2.99	N	389500	500	30 억	40937	N	N	372	N	N
130	20231108	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	900	2	2.30	3990691500	101068	86.45	39000	40350	38700	50800	27450	39150	39479.45	0.82	-11673	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2473	-39.89	11.21	12	1.64	-1004.00	3574.00	95000	20230323	-57.84	15550	20230102	157.56	95000	-57.84	20230323	15550	157.56	20230102	95000	-57.84	20230323	15550	157.56	20230102	2.98	N	389500	500	30 억	50857	N	N	372	N	N
131	20231108	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	100	2	0.26	3730200750	94532	80.86	39000	40350	38700	50800	27450	39150	39459.67	0.82	-10732	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2424	-39.09	10.98	12	1.53	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
132	20231108	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	750	2	1.92	3099642700	78607	67.24	39000	40350	38700	50800	27450	39150	39432.16	0.82	-8238	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2464	-39.74	11.16	12	1.27	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
133	20231108	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	100	2	0.26	1840639350	47052	40.25	39000	39800	38700	50800	27450	39150	39119.26	0.82	-3050	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2424	-39.09	10.98	12	0.76	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
134	20231108	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-250	5	-0.64	1446214350	36958	31.61	39000	39800	38700	50800	27450	39150	39131.29	0.82	-4541	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2402	-38.75	10.88	12	0.60	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
135	20231108	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39100	-50	5	-0.13	1266027600	32338	27.66	39000	39800	38700	50800	27450	39150	39149.84	0.82	-4082	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2414	-38.94	10.94	12	0.52	-1004.00	3574.00	95000	20230323	-58.84	15550	20230102	151.45	95000	-58.84	20230323	15550	151.45	20230102	95000	-58.84	20230323	15550	151.45	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
136	20231108	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	300	2	0.77	1022926400	26102	22.33	39000	39800	38700	50800	27450	39150	39189.58	0.82	-3040	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2436	-39.29	11.04	12	0.42	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
137	20231108	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	50	2	0.13	255004600	6461	5.53	39000	39800	39000	50800	27450	39150	39468.43	0.82	-1943	41350	40250	39200	38100	37050	39725	37575	31	11650	500	24270	50	1	6174904	2421	-39.04	10.97	12	0.10	-1004.00	3574.00	95000	20230323	-58.74	15550	20230102	152.09	95000	-58.74	20230323	15550	152.09	20230102	95000	-58.74	20230323	15550	152.09	20230102	2.98	N	389500	500	30 억	50857	N	N	184	N	N
138	20231107	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-750	5	-1.88	4573114000	116210	55.23	39950	40300	38150	51800	27950	39900	39352.49	0.69	7825	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2417	-38.99	10.95	12	1.88	-1004.00	3574.00	95000	20230323	-58.79	15550	20230102	151.77	95000	-58.79	20230323	15550	151.77	20230102	95000	-58.79	20230323	15550	151.77	20230102	2.87	N	389500	500	30 억	42687	N	N	184	N	N
139	20231107	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	-850	5	-2.13	4477702200	113768	54.07	39950	40300	38150	51800	27950	39900	39358.19	0.69	8421	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2411	-38.89	10.93	12	1.84	-1004.00	3574.00	95000	20230323	-58.89	15550	20230102	151.13	95000	-58.89	20230323	15550	151.13	20230102	95000	-58.89	20230323	15550	151.13	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
140	20231107	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-1000	5	-2.51	4077676800	103443	49.16	39950	40300	38150	51800	27950	39900	39419.55	0.69	9135	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2402	-38.75	10.88	12	1.68	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
141	20231107	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	-1100	5	-2.76	3826899700	96986	46.09	39950	40300	38150	51800	27950	39900	39458.27	0.69	8890	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2396	-38.65	10.86	12	1.57	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
142	20231107	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-1400	5	-3.51	3351179850	84659	40.23	39950	40300	38500	51800	27950	39900	39584.45	0.69	5235	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2377	-38.35	10.77	12	1.37	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
143	20231107	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	-350	5	-0.88	2668465850	67177	31.92	39950	40300	39000	51800	27950	39900	39722.91	0.69	3560	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2442	-39.39	11.07	12	1.09	-1004.00	3574.00	95000	20230323	-58.37	15550	20230102	154.34	95000	-58.37	20230323	15550	154.34	20230102	95000	-58.37	20230323	15550	154.34	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
144	20231107	101121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	-500	5	-1.25	2208956950	55629	26.44	39950	40300	39000	51800	27950	39900	39708.73	0.69	2824	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2433	-39.24	11.02	12	0.90	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
145	20231107	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39850	-50	5	-0.13	712128050	18032	8.57	39950	40000	39000	51800	27950	39900	39492.46	0.69	231	41600	40750	39150	38300	36700	41175	38725	31	11900	500	24730	50	1	6174904	2461	-39.69	11.15	12	0.29	-1004.00	3574.00	95000	20230323	-58.05	15550	20230102	156.27	95000	-58.05	20230323	15550	156.27	20230102	95000	-58.05	20230323	15550	156.27	20230102	2.87	N	389500	500	30 억	42687	N	N	35	N	N
146	20231106	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	1500	2	3.91	8180249150	208147	129.74	39000	40000	37550	49900	26900	38400	39299.51	0.74	-3772	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2464	-39.74	11.16	12	3.37	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	2.95	N	389500	500	30 억	45955	N	N	35	N	N
147	20231106	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	1400	2	3.65	7788330450	198310	123.61	39000	40000	37550	49900	26900	38400	39273.51	0.74	-4179	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2458	-39.64	11.14	12	3.21	-1004.00	3574.00	95000	20230323	-58.11	15550	20230102	155.95	95000	-58.11	20230323	15550	155.95	20230102	95000	-58.11	20230323	15550	155.95	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
148	20231106	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1050	2	2.73	7042484700	179546	111.91	39000	40000	37550	49900	26900	38400	39223.85	0.74	-5337	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2436	-39.29	11.04	12	2.91	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
149	20231106	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	1100	2	2.86	6401236150	163368	101.83	39000	40000	37550	49900	26900	38400	39182.93	0.74	-4034	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2439	-39.34	11.05	12	2.65	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
150	20231106	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	1000	2	2.60	5968136750	152341	94.96	39000	40000	37550	49900	26900	38400	39176.17	0.74	-3634	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2433	-39.24	11.02	12	2.47	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
151	20231106	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	800	2	2.08	5067052850	129575	80.77	39000	40000	37550	49900	26900	38400	39105.17	0.74	-6314	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2421	-39.04	10.97	12	2.10	-1004.00	3574.00	95000	20230323	-58.74	15550	20230102	152.09	95000	-58.74	20230323	15550	152.09	20230102	95000	-58.74	20230323	15550	152.09	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
152	20231106	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39200	800	2	2.08	4240200850	108485	67.62	39000	40000	37550	49900	26900	38400	39085.60	0.74	-6702	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2421	-39.04	10.97	12	1.76	-1004.00	3574.00	95000	20230323	-58.74	15550	20230102	152.09	95000	-58.74	20230323	15550	152.09	20230102	95000	-58.74	20230323	15550	152.09	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
153	20231106	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-750	5	-1.95	1303496100	33742	21.03	39000	39300	37550	49900	26900	38400	38631.26	0.74	-1459	39833	39116	37783	37066	35733	39475	37425	31	11500	500	23800	50	1	6174904	2325	-37.50	10.53	12	0.55	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	2.95	N	389500	500	30 억	45955	N	N	81	N	N
154	20231103	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	1200	2	3.23	5960297050	158556	97.17	38050	38500	36450	48350	26050	37200	37589.39	0.78	-2588	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2371	-38.25	10.74	12	2.57	-1004.00	3574.00	95000	20230323	-59.58	15550	20230102	146.95	95000	-59.58	20230323	15550	146.95	20230102	95000	-59.58	20230323	15550	146.95	20230102	2.96	N	389500	500	30 억	48377	N	N	81	N	N
155	20231103	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	1000	2	2.69	5641912500	150261	92.08	38050	38500	36450	48350	26050	37200	37547.42	0.78	-4164	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2359	-38.05	10.69	12	2.43	-1004.00	3574.00	95000	20230323	-59.79	15550	20230102	145.66	95000	-59.79	20230323	15550	145.66	20230102	95000	-59.79	20230323	15550	145.66	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
156	20231103	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	850	2	2.28	5022174450	133986	82.11	38050	38500	36450	48350	26050	37200	37482.83	0.78	-6130	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2350	-37.90	10.65	12	2.17	-1004.00	3574.00	95000	20230323	-59.95	15550	20230102	144.69	95000	-59.95	20230323	15550	144.69	20230102	95000	-59.95	20230323	15550	144.69	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
157	20231103	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	300	2	0.81	4617304700	123257	75.53	38050	38500	36450	48350	26050	37200	37460.79	0.78	-9923	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2316	-37.35	10.49	12	2.00	-1004.00	3574.00	95000	20230323	-60.53	15550	20230102	141.16	95000	-60.53	20230323	15550	141.16	20230102	95000	-60.53	20230323	15550	141.16	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
158	20231103	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38050	850	2	2.28	4352283550	116238	71.23	38050	38500	36450	48350	26050	37200	37442.87	0.78	-10016	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2350	-37.90	10.65	12	1.88	-1004.00	3574.00	95000	20230323	-59.95	15550	20230102	144.69	95000	-59.95	20230323	15550	144.69	20230102	95000	-59.95	20230323	15550	144.69	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
159	20231103	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	1150	2	3.09	3797555150	101659	62.30	38050	38500	36450	48350	26050	37200	37355.82	0.78	-7694	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2368	-38.20	10.73	12	1.65	-1004.00	3574.00	95000	20230323	-59.63	15550	20230102	146.62	95000	-59.63	20230323	15550	146.62	20230102	95000	-59.63	20230323	15550	146.62	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
160	20231103	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37800	600	2	1.61	2445160050	65982	40.43	38050	38050	36450	48350	26050	37200	37057.98	0.78	-3460	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2334	-37.65	10.58	12	1.07	-1004.00	3574.00	95000	20230323	-60.21	15550	20230102	143.09	95000	-60.21	20230323	15550	143.09	20230102	95000	-60.21	20230323	15550	143.09	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
161	20231103	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	-300	5	-0.81	911093050	24452	14.98	38050	38050	36550	48350	26050	37200	37260.47	0.78	-7483	38833	38016	36383	35566	33933	38425	35975	31	11150	500	23060	50	1	6174904	2279	-36.75	10.32	12	0.40	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	2.96	N	389500	500	30 억	48377	N	N	71	N	N
162	20231102	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37200	3000	2	8.77	5820983400	161328	58.12	35100	37200	34750	44450	23950	34200	36079.59	0.85	-5002	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2297	-37.05	10.41	12	2.61	-1004.00	3574.00	95000	20230323	-60.84	15550	20230102	139.23	95000	-60.84	20230323	15550	139.23	20230102	95000	-60.84	20230323	15550	139.23	20230102	2.92	N	389500	500	30 억	52491	N	N	71	N	N
163	20231102	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	2750	2	8.04	5533235250	153573	55.33	35100	37000	34750	44450	23950	34200	36030.00	0.85	-7530	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2282	-36.80	10.34	12	2.49	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
164	20231102	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	2350	2	6.87	4637519950	129230	46.56	35100	36800	34750	44450	23950	34200	35885.78	0.85	-10869	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2257	-36.40	10.23	12	2.09	-1004.00	3574.00	95000	20230323	-61.53	15550	20230102	135.05	95000	-61.53	20230323	15550	135.05	20230102	95000	-61.53	20230323	15550	135.05	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
165	20231102	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	1700	2	4.97	3604480600	100850	36.33	35100	36400	34750	44450	23950	34200	35741.01	0.85	-8411	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2217	-35.76	10.04	12	1.63	-1004.00	3574.00	95000	20230323	-62.21	15550	20230102	130.87	95000	-62.21	20230323	15550	130.87	20230102	95000	-62.21	20230323	15550	130.87	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
166	20231102	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	1350	2	3.95	3395342700	95001	34.22	35100	36400	34750	44450	23950	34200	35740.07	0.85	-9509	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2195	-35.41	9.95	12	1.54	-1004.00	3574.00	95000	20230323	-62.58	15550	20230102	128.62	95000	-62.58	20230323	15550	128.62	20230102	95000	-62.58	20230323	15550	128.62	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
167	20231102	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	1550	2	4.53	3060066450	85589	30.83	35100	36400	34750	44450	23950	34200	35753.03	0.85	-9799	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2208	-35.61	10.00	12	1.39	-1004.00	3574.00	95000	20230323	-62.37	15550	20230102	129.90	95000	-62.37	20230323	15550	129.90	20230102	95000	-62.37	20230323	15550	129.90	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
168	20231102	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	1750	2	5.12	2409116000	67460	24.30	35100	36400	34750	44450	23950	34200	35711.77	0.85	-8208	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2220	-35.81	10.06	12	1.09	-1004.00	3574.00	95000	20230323	-62.16	15550	20230102	131.19	95000	-62.16	20230323	15550	131.19	20230102	95000	-62.16	20230323	15550	131.19	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
169	20231102	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	1700	2	4.97	1087429450	30731	11.07	35100	36400	34750	44450	23950	34200	35385.42	0.85	-9325	37333	35766	33833	32266	30333	36550	33050	31	10250	500	21200	50	1	6174904	2217	-35.76	10.04	12	0.50	-1004.00	3574.00	95000	20230323	-62.21	15550	20230102	130.87	95000	-62.21	20230323	15550	130.87	20230102	95000	-62.21	20230323	15550	130.87	20230102	2.92	N	389500	500	30 억	52491	N	N	0	N	N
170	20231101	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	2550	2	8.06	9377415750	275670	359.09	31900	35400	31900	41100	22200	31650	34016.41	0.87	1	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2112	-34.06	9.57	12	4.46	-1004.00	3574.00	95000	20230323	-64.00	15550	20230102	119.94	95000	-64.00	20230323	15550	119.94	20230102	95000	-64.00	20230323	15550	119.94	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
171	20231101	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34100	2450	2	7.74	9110220050	267850	348.91	31900	35400	31900	41100	22200	31650	34012.40	0.87	-1169	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2106	-33.96	9.54	12	4.34	-1004.00	3574.00	95000	20230323	-64.11	15550	20230102	119.29	95000	-64.11	20230323	15550	119.29	20230102	95000	-64.11	20230323	15550	119.29	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
172	20231101	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	2550	2	8.06	8419667300	247679	322.63	31900	35400	31900	41100	22200	31650	33994.27	0.87	-439	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2112	-34.06	9.57	12	4.01	-1004.00	3574.00	95000	20230323	-64.00	15550	20230102	119.94	95000	-64.00	20230323	15550	119.94	20230102	95000	-64.00	20230323	15550	119.94	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
173	20231101	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34300	2650	2	8.37	8054222750	236964	308.68	31900	35400	31900	41100	22200	31650	33989.23	0.87	-2042	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2118	-34.16	9.60	12	3.84	-1004.00	3574.00	95000	20230323	-63.89	15550	20230102	120.58	95000	-63.89	20230323	15550	120.58	20230102	95000	-63.89	20230323	15550	120.58	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
174	20231101	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	3000	2	9.48	5706444500	169286	220.52	31900	34800	31900	41100	22200	31650	33708.90	0.87	2590	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2140	-34.51	9.70	12	2.74	-1004.00	3574.00	95000	20230323	-63.53	15550	20230102	122.83	95000	-63.53	20230323	15550	122.83	20230102	95000	-63.53	20230323	15550	122.83	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
175	20231101	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33850	2200	2	6.95	4715763200	140437	182.94	31900	34400	31900	41100	22200	31650	33579.21	0.87	-2550	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2090	-33.72	9.47	12	2.27	-1004.00	3574.00	95000	20230323	-64.37	15550	20230102	117.68	95000	-64.37	20230323	15550	117.68	20230102	95000	-64.37	20230323	15550	117.68	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
176	20231101	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	2400	2	7.58	3710999350	110849	144.39	31900	34400	31900	41100	22200	31650	33477.97	0.87	3749	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2103	-33.91	9.53	12	1.80	-1004.00	3574.00	95000	20230323	-64.16	15550	20230102	118.97	95000	-64.16	20230323	15550	118.97	20230102	95000	-64.16	20230323	15550	118.97	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N
177	20231101	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32600	950	2	3.00	339770900	10500	13.68	31900	32650	31900	41100	22200	31650	32359.13	0.87	3979	34050	32850	32100	30900	30150	32475	30525	31	9450	500	19620	50	1	6174904	2013	-32.47	9.12	12	0.17	-1004.00	3574.00	95000	20230323	-65.68	15550	20230102	109.65	95000	-65.68	20230323	15550	109.65	20230102	95000	-65.68	20230323	15550	109.65	20230102	2.99	N	389500	500	30 억	53732	N	N	51	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History