KissMeData/079370/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47450	6150	2	14.89	96010184250	2075158	907.48	43500	48650	42650	53600	28950	41300	46263.49	3.22	0	94370	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4906	14.06	1.76	12	20.07	3374.00	26930.00	58500	20230802	-18.89	22350	20230103	112.30	58500	-18.89	20230802	22350	112.30	20230103	58500	-18.89	20230802	22350	112.30	20230103	6.62	N	079370	500	51 억	332439	N	N	49	N	N
3	20231130	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47500	6200	2	15.01	93387004050	2019989	883.35	43500	48650	42650	53600	28950	41300	46231.44	3.22	0	92962	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4911	14.08	1.76	12	19.54	3374.00	26930.00	58500	20230802	-18.80	22350	20230103	112.53	58500	-18.80	20230802	22350	112.53	20230103	58500	-18.80	20230802	22350	112.53	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
4	20231130	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47550	6250	2	15.13	76532835450	1669173	729.94	43500	47800	42650	53600	28950	41300	45850.75	3.22	0	76760	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4916	14.09	1.77	12	16.14	3374.00	26930.00	58500	20230802	-18.72	22350	20230103	112.75	58500	-18.72	20230802	22350	112.75	20230103	58500	-18.72	20230802	22350	112.75	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
5	20231130	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46650	5350	2	12.95	70032829050	1531493	669.73	43500	47500	42650	53600	28950	41300	45728.47	3.22	0	62004	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4823	13.83	1.73	12	14.81	3374.00	26930.00	58500	20230802	-20.26	22350	20230103	108.72	58500	-20.26	20230802	22350	108.72	20230103	58500	-20.26	20230802	22350	108.72	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
6	20231130	120714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47050	5750	2	13.92	65783138150	1441325	630.30	43500	47400	42650	53600	28950	41300	45640.74	3.22	0	61877	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4864	13.94	1.75	12	13.94	3374.00	26930.00	58500	20230802	-19.57	22350	20230103	110.51	58500	-19.57	20230802	22350	110.51	20230103	58500	-19.57	20230802	22350	110.51	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
7	20231130	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45900	4600	2	11.14	58432439350	1284676	561.80	43500	47400	42650	53600	28950	41300	45484.18	3.22	0	32692	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4746	13.60	1.70	12	12.43	3374.00	26930.00	58500	20230802	-21.54	22350	20230103	105.37	58500	-21.54	20230802	22350	105.37	20230103	58500	-21.54	20230802	22350	105.37	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
8	20231130	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47000	5700	2	13.80	49793493300	1097682	480.02	43500	47400	42650	53600	28950	41300	45362.40	3.22	0	18010	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4859	13.93	1.75	12	10.62	3374.00	26930.00	58500	20230802	-19.66	22350	20230103	110.29	58500	-19.66	20230802	22350	110.29	20230103	58500	-19.66	20230802	22350	110.29	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
9	20231130	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43800	2500	2	6.05	9808317400	224540	98.19	43500	44500	42650	53600	28950	41300	43681.83	3.22	0	-19440	43300	42300	41450	40450	39600	41875	40025	52	12300	500	29730	50	1	10339000	4528	12.98	1.63	12	2.17	3374.00	26930.00	58500	20230802	-25.13	22350	20230103	95.97	58500	-25.13	20230802	22350	95.97	20230103	58500	-25.13	20230802	22350	95.97	20230103	6.62	N	079370	500	51 억	332439	N	N	263	N	N
10	20231129	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41300	-450	5	-1.08	9395180550	226790	81.88	42050	42450	40600	54200	29250	41750	41426.67	3.43	0	-27624	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4270	12.24	1.53	12	2.19	3374.00	26930.00	58500	20230802	-29.40	22350	20230103	84.79	58500	-29.40	20230802	22350	84.79	20230103	58500	-29.40	20230802	22350	84.79	20230103	6.56	N	079370	500	51 억	355123	N	N	263	N	N
11	20231129	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41350	-400	5	-0.96	8840258000	213369	77.03	42050	42450	40600	54200	29250	41750	41431.64	3.43	0	-32432	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4275	12.26	1.54	12	2.06	3374.00	26930.00	58500	20230802	-29.32	22350	20230103	85.01	58500	-29.32	20230802	22350	85.01	20230103	58500	-29.32	20230802	22350	85.01	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
12	20231129	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41550	-200	5	-0.48	7613609150	183706	66.32	42050	42450	40600	54200	29250	41750	41444.37	3.43	0	-31409	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4296	12.31	1.54	12	1.78	3374.00	26930.00	58500	20230802	-28.97	22350	20230103	85.91	58500	-28.97	20230802	22350	85.91	20230103	58500	-28.97	20230802	22350	85.91	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
13	20231129	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41650	-100	5	-0.24	6087433950	147290	53.18	42050	42450	40600	54200	29250	41750	41329.30	3.43	0	-24692	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4306	12.34	1.55	12	1.42	3374.00	26930.00	58500	20230802	-28.80	22350	20230103	86.35	58500	-28.80	20230802	22350	86.35	20230103	58500	-28.80	20230802	22350	86.35	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
14	20231129	120705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40800	-950	5	-2.28	5414068100	130871	47.25	42050	42450	40600	54200	29250	41750	41369.22	3.43	0	-23649	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4218	12.09	1.52	12	1.27	3374.00	26930.00	58500	20230802	-30.26	22350	20230103	82.55	58500	-30.26	20230802	22350	82.55	20230103	58500	-30.26	20230802	22350	82.55	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
15	20231129	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	-750	5	-1.80	3961332100	95319	34.41	42050	42450	40900	54200	29250	41750	41558.49	3.43	0	-20270	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4239	12.15	1.52	12	0.92	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
16	20231129	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41600	-150	5	-0.36	3033060250	72775	26.27	42050	42450	40950	54200	29250	41750	41677.13	3.43	0	-13101	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4301	12.33	1.54	12	0.70	3374.00	26930.00	58500	20230802	-28.89	22350	20230103	86.13	58500	-28.89	20230802	22350	86.13	20230103	58500	-28.89	20230802	22350	86.13	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
17	20231129	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41650	-100	5	-0.24	610676050	14580	5.26	42050	42100	41450	54200	29250	41750	41885.40	3.43	0	-3877	43983	42866	41883	40766	39783	42375	40275	52	12450	500	30060	50	1	10339000	4306	12.34	1.55	12	0.14	3374.00	26930.00	58500	20230802	-28.80	22350	20230103	86.35	58500	-28.80	20230802	22350	86.35	20230103	58500	-28.80	20230802	22350	86.35	20230103	6.56	N	079370	500	51 억	355123	N	N	362	N	N
18	20231128	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41750	-650	5	-1.53	11449289400	275560	157.02	43000	43000	40900	55100	29700	42400	41548.81	3.16	-89	27698	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4317	12.37	1.55	12	2.67	3374.00	26930.00	58500	20230802	-28.63	22350	20230103	86.80	58500	-28.63	20230802	22350	86.80	20230103	58500	-28.63	20230802	22350	86.80	20230103	6.72	N	079370	500	51 억	326811	N	N	362	N	N
19	20231128	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42000	-400	5	-0.94	11030343150	265546	151.32	43000	43000	40900	55100	29700	42400	41538.35	3.16	-89	24849	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4342	12.45	1.56	12	2.57	3374.00	26930.00	58500	20230802	-28.21	22350	20230103	87.92	58500	-28.21	20230802	22350	87.92	20230103	58500	-28.21	20230802	22350	87.92	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
20	20231128	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41600	-800	5	-1.89	8780835450	211812	120.70	43000	43000	40900	55100	29700	42400	41455.80	3.16	-89	14052	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4301	12.33	1.54	12	2.05	3374.00	26930.00	58500	20230802	-28.89	22350	20230103	86.13	58500	-28.89	20230802	22350	86.13	20230103	58500	-28.89	20230802	22350	86.13	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
21	20231128	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41050	-1350	5	-3.18	7515927450	181276	103.30	43000	43000	40900	55100	29700	42400	41461.24	3.16	-89	9184	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4244	12.17	1.52	12	1.75	3374.00	26930.00	58500	20230802	-29.83	22350	20230103	83.67	58500	-29.83	20230802	22350	83.67	20230103	58500	-29.83	20230802	22350	83.67	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
22	20231128	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	-1400	5	-3.30	6896143750	166170	94.69	43000	43000	40900	55100	29700	42400	41500.53	3.16	-89	9232	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4239	12.15	1.52	12	1.61	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
23	20231128	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41550	-850	5	-2.00	5523098150	132783	75.66	43000	43000	40950	55100	29700	42400	41594.92	3.16	-89	6109	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4296	12.31	1.54	12	1.28	3374.00	26930.00	58500	20230802	-28.97	22350	20230103	85.91	58500	-28.97	20230802	22350	85.91	20230103	58500	-28.97	20230802	22350	85.91	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
24	20231128	100659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	-1400	5	-3.30	4065816350	97520	55.57	43000	43000	40950	55100	29700	42400	41692.13	3.16	-89	-726	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4239	12.15	1.52	12	0.94	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
25	20231128	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42500	100	2	0.24	290736250	6810	3.88	43000	43000	42450	55100	29700	42400	42692.55	3.16	-89	499	44666	43532	42616	41482	40566	43075	41025	52	12700	500	30520	50	1	10339000	4394	12.60	1.58	12	0.07	3374.00	26930.00	58500	20230802	-27.35	22350	20230103	90.16	58500	-27.35	20230802	22350	90.16	20230103	58500	-27.35	20230802	22350	90.16	20230103	6.72	N	079370	500	51 억	326811	N	N	231	N	N
26	20231127	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42400	-300	5	-0.70	7434357650	174785	68.06	43000	43750	41700	55500	29900	42700	42534.38	3.14	-89	2336	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4384	12.57	1.57	12	1.69	3374.00	26930.00	58500	20230802	-27.52	22350	20230103	89.71	58500	-27.52	20230802	22350	89.71	20230103	58500	-27.52	20230802	22350	89.71	20230103	6.60	N	079370	500	51 억	324850	N	N	231	N	N
27	20231127	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	-100	5	-0.23	7089359950	166661	64.90	43000	43750	41700	55500	29900	42700	42537.49	3.14	-89	2237	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4404	12.63	1.58	12	1.61	3374.00	26930.00	58500	20230802	-27.18	22350	20230103	90.60	58500	-27.18	20230802	22350	90.60	20230103	58500	-27.18	20230802	22350	90.60	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
28	20231127	140702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42550	-150	5	-0.35	6359080600	149501	58.22	43000	43750	41700	55500	29900	42700	42535.24	3.14	-89	2502	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4399	12.61	1.58	12	1.45	3374.00	26930.00	58500	20230802	-27.26	22350	20230103	90.38	58500	-27.26	20230802	22350	90.38	20230103	58500	-27.26	20230802	22350	90.38	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
29	20231127	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42250	-450	5	-1.05	5522712900	129862	50.57	43000	43750	41700	55500	29900	42700	42527.39	3.14	-89	-781	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4368	12.52	1.57	12	1.26	3374.00	26930.00	58500	20230802	-27.78	22350	20230103	89.04	58500	-27.78	20230802	22350	89.04	20230103	58500	-27.78	20230802	22350	89.04	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
30	20231127	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42300	-400	5	-0.94	4919922250	115574	45.01	43000	43750	41700	55500	29900	42700	42569.32	3.14	-89	-1752	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4373	12.54	1.57	12	1.12	3374.00	26930.00	58500	20230802	-27.69	22350	20230103	89.26	58500	-27.69	20230802	22350	89.26	20230103	58500	-27.69	20230802	22350	89.26	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
31	20231127	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42300	-400	5	-0.94	4353078850	102171	39.79	43000	43750	41700	55500	29900	42700	42605.71	3.14	-89	-4636	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4373	12.54	1.57	12	0.99	3374.00	26930.00	58500	20230802	-27.69	22350	20230103	89.26	58500	-27.69	20230802	22350	89.26	20230103	58500	-27.69	20230802	22350	89.26	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
32	20231127	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42950	250	2	0.59	3171185200	74392	28.97	43000	43750	41700	55500	29900	42700	42627.92	3.14	-89	-8775	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4441	12.73	1.59	12	0.72	3374.00	26930.00	58500	20230802	-26.58	22350	20230103	92.17	58500	-26.58	20230802	22350	92.17	20230103	58500	-26.58	20230802	22350	92.17	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
33	20231127	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41850	-850	5	-1.99	1163212000	27315	10.64	43000	43750	41700	55500	29900	42700	42584.59	3.14	-89	-4122	45366	44032	42666	41332	39966	44700	42000	52	12800	500	30740	50	1	10339000	4327	12.40	1.55	12	0.26	3374.00	26930.00	58500	20230802	-28.46	22350	20230103	87.25	58500	-28.46	20230802	22350	87.25	20230103	58500	-28.46	20230802	22350	87.25	20230103	6.60	N	079370	500	51 억	324850	N	N	569	N	N
34	20231124	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42700	1200	2	2.89	11021846700	255910	78.27	41950	44000	41300	53900	29050	41500	43070.29	2.86	426	33227	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4415	12.66	1.59	12	2.48	3374.00	26930.00	58500	20230802	-27.01	22350	20230103	91.05	58500	-27.01	20230802	22350	91.05	20230103	58500	-27.01	20230802	22350	91.05	20230103	6.63	N	079370	500	51 억	295846	N	N	569	N	N
35	20231124	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42700	1200	2	2.89	10821969200	251229	76.83	41950	44000	41300	53900	29050	41500	43076.43	2.86	426	33296	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4415	12.66	1.59	12	2.43	3374.00	26930.00	58500	20230802	-27.01	22350	20230103	91.05	58500	-27.01	20230802	22350	91.05	20230103	58500	-27.01	20230802	22350	91.05	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
36	20231124	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42800	1300	2	3.13	9484113400	219806	67.22	41950	44000	41300	53900	29050	41500	43148.03	2.86	426	30786	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4425	12.69	1.59	12	2.13	3374.00	26930.00	58500	20230802	-26.84	22350	20230103	91.50	58500	-26.84	20230802	22350	91.50	20230103	58500	-26.84	20230802	22350	91.50	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
37	20231124	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43250	1750	2	4.22	8148167050	188733	57.72	41950	44000	41300	53900	29050	41500	43173.43	2.86	426	20268	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4472	12.82	1.61	12	1.83	3374.00	26930.00	58500	20230802	-26.07	22350	20230103	93.51	58500	-26.07	20230802	22350	93.51	20230103	58500	-26.07	20230802	22350	93.51	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
38	20231124	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43600	2100	2	5.06	7690087600	178183	54.49	41950	44000	41300	53900	29050	41500	43158.83	2.86	426	19108	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4508	12.92	1.62	12	1.72	3374.00	26930.00	58500	20230802	-25.47	22350	20230103	95.08	58500	-25.47	20230802	22350	95.08	20230103	58500	-25.47	20230802	22350	95.08	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
39	20231124	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43250	1750	2	4.22	7119930500	165077	50.49	41950	44000	41300	53900	29050	41500	43131.46	2.86	426	18424	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4472	12.82	1.61	12	1.60	3374.00	26930.00	58500	20230802	-26.07	22350	20230103	93.51	58500	-26.07	20230802	22350	93.51	20230103	58500	-26.07	20230802	22350	93.51	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
40	20231124	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43000	1500	2	3.61	4255789850	99388	30.40	41950	43600	41300	53900	29050	41500	42820.62	2.86	426	9041	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4446	12.74	1.60	12	0.96	3374.00	26930.00	58500	20230802	-26.50	22350	20230103	92.39	58500	-26.50	20230802	22350	92.39	20230103	58500	-26.50	20230802	22350	92.39	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
41	20231124	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41800	300	2	0.72	349588050	8382	2.56	41950	41950	41300	53900	29050	41500	41708.24	2.86	426	-1814	45066	43282	42366	40582	39666	42825	40125	52	12400	500	29880	50	1	10339000	4322	12.39	1.55	12	0.08	3374.00	26930.00	58500	20230802	-28.55	22350	20230103	87.02	58500	-28.55	20230802	22350	87.02	20230103	58500	-28.55	20230802	22350	87.02	20230103	6.63	N	079370	500	51 억	295846	N	N	0	N	N
42	20231123	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41500	-2450	5	-5.57	13799854750	325245	121.32	43950	44150	41450	57100	30800	43950	42429.61	2.87	0	-7767	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4291	12.30	1.54	12	3.15	3374.00	26930.00	58500	20230802	-29.06	22350	20230103	85.68	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	22350	85.68	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
43	20231123	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41550	-2400	5	-5.46	13365162100	314774	117.41	43950	44150	41450	57100	30800	43950	42458.78	2.87	0	-7774	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4296	12.31	1.54	12	3.04	3374.00	26930.00	58500	20230802	-28.97	22350	20230103	85.91	58500	-28.97	20230802	22350	85.91	20230103	58500	-28.97	20230802	22350	85.91	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
44	20231123	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42000	-1950	5	-4.44	10817751850	253676	94.62	43950	44150	42000	57100	30800	43950	42643.13	2.87	0	-10343	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4342	12.45	1.56	12	2.45	3374.00	26930.00	58500	20230802	-28.21	22350	20230103	87.92	58500	-28.21	20230802	22350	87.92	20230103	58500	-28.21	20230802	22350	87.92	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
45	20231123	130703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42500	-1450	5	-3.30	8765378250	205103	76.51	43950	44150	42000	57100	30800	43950	42735.51	2.87	0	-10446	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4394	12.60	1.58	12	1.98	3374.00	26930.00	58500	20230802	-27.35	22350	20230103	90.16	58500	-27.35	20230802	22350	90.16	20230103	58500	-27.35	20230802	22350	90.16	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
46	20231123	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43050	-900	5	-2.05	7951270500	186057	69.40	43950	44150	42000	57100	30800	43950	42734.60	2.87	0	-9658	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4451	12.76	1.60	12	1.80	3374.00	26930.00	58500	20230802	-26.41	22350	20230103	92.62	58500	-26.41	20230802	22350	92.62	20230103	58500	-26.41	20230802	22350	92.62	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
47	20231123	110710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	-1350	5	-3.07	6546324350	153292	57.18	43950	44150	42000	57100	30800	43950	42703.61	2.87	0	-9102	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4404	12.63	1.58	12	1.48	3374.00	26930.00	58500	20230802	-27.18	22350	20230103	90.60	58500	-27.18	20230802	22350	90.60	20230103	58500	-27.18	20230802	22350	90.60	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
48	20231123	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42100	-1850	5	-4.21	5056852350	118098	44.05	43950	44150	42000	57100	30800	43950	42817.56	2.87	0	-3768	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4353	12.48	1.56	12	1.14	3374.00	26930.00	58500	20230802	-28.03	22350	20230103	88.37	58500	-28.03	20230802	22350	88.37	20230103	58500	-28.03	20230802	22350	88.37	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
49	20231123	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43950	0	3	0.00	696280950	15951	5.95	43950	44150	43250	57100	30800	43950	43648.16	2.87	0	-435	46683	45316	43383	42016	40083	46000	42700	52	13150	500	31640	50	1	10339000	4544	13.03	1.63	12	0.15	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	6.39	N	079370	500	51 억	296460	N	N	730	N	N
50	20231122	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43950	1350	2	3.17	11464096400	266754	40.71	41500	44750	41450	55300	29850	42600	42975.75	2.90	0	-3655	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4544	13.03	1.63	12	2.58	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	6.49	N	079370	500	51 억	299582	N	N	730	N	N
51	20231122	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43700	1100	2	2.58	10753711650	250539	38.23	41500	44750	41450	55300	29850	42600	42922.54	2.90	0	-4738	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4518	12.95	1.62	12	2.42	3374.00	26930.00	58500	20230802	-25.30	22350	20230103	95.53	58500	-25.30	20230802	22350	95.53	20230103	58500	-25.30	20230802	22350	95.53	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
52	20231122	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43850	1250	2	2.93	7498553300	176566	26.94	41500	43900	41450	55300	29850	42600	42468.70	2.90	0	-7121	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4534	13.00	1.63	12	1.71	3374.00	26930.00	58500	20230802	-25.04	22350	20230103	96.20	58500	-25.04	20230802	22350	96.20	20230103	58500	-25.04	20230802	22350	96.20	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
53	20231122	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42400	-200	5	-0.47	6001660050	141989	21.67	41500	43150	41450	55300	29850	42600	42268.06	2.90	0	-9156	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4384	12.57	1.57	12	1.37	3374.00	26930.00	58500	20230802	-27.52	22350	20230103	89.71	58500	-27.52	20230802	22350	89.71	20230103	58500	-27.52	20230802	22350	89.71	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
54	20231122	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42300	-300	5	-0.70	5722327550	135401	20.66	41500	43150	41450	55300	29850	42600	42261.62	2.90	0	-8310	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4373	12.54	1.57	12	1.31	3374.00	26930.00	58500	20230802	-27.69	22350	20230103	89.26	58500	-27.69	20230802	22350	89.26	20230103	58500	-27.69	20230802	22350	89.26	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
55	20231122	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42000	-600	5	-1.41	5309026750	125597	19.17	41500	43150	41450	55300	29850	42600	42269.85	2.90	0	-10736	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4342	12.45	1.56	12	1.21	3374.00	26930.00	58500	20230802	-28.21	22350	20230103	87.92	58500	-28.21	20230802	22350	87.92	20230103	58500	-28.21	20230802	22350	87.92	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
56	20231122	100709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43000	400	2	0.94	4051717050	95977	14.65	41500	43150	41450	55300	29850	42600	42214.77	2.90	0	-2944	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4446	12.74	1.60	12	0.93	3374.00	26930.00	58500	20230802	-26.50	22350	20230103	92.39	58500	-26.50	20230802	22350	92.39	20230103	58500	-26.50	20230802	22350	92.39	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
57	20231122	090635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42100	-500	5	-1.17	717546800	17150	2.62	41500	42350	41450	55300	29850	42600	41831.26	2.90	0	1736	45966	44282	43166	41482	40366	45125	42325	52	12700	500	30670	50	1	10339000	4353	12.48	1.56	12	0.17	3374.00	26930.00	58500	20230802	-28.03	22350	20230103	88.37	58500	-28.03	20230802	22350	88.37	20230103	58500	-28.03	20230802	22350	88.37	20230103	6.49	N	079370	500	51 억	299582	N	N	71	N	N
58	20231121	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	1100	2	2.65	28519452850	652807	305.99	42300	44850	42050	53900	29050	41500	43689.01	2.88	0	55684	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4404	12.63	1.58	12	6.31	3374.00	26930.00	58500	20230802	-27.18	22350	20230103	90.60	58500	-27.18	20230802	22350	90.60	20230103	58500	-27.18	20230802	22350	90.60	20230103	6.28	N	079370	500	51 억	297665	N	N	71	N	N
59	20231121	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42700	1200	2	2.89	27962979900	639759	299.88	42300	44850	42050	53900	29050	41500	43708.62	2.88	0	53188	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4415	12.66	1.59	12	6.19	3374.00	26930.00	58500	20230802	-27.01	22350	20230103	91.05	58500	-27.01	20230802	22350	91.05	20230103	58500	-27.01	20230802	22350	91.05	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
60	20231121	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43550	2050	2	4.94	23905916100	545526	255.71	42300	44850	42050	53900	29050	41500	43821.77	2.88	0	33285	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4503	12.91	1.62	12	5.28	3374.00	26930.00	58500	20230802	-25.56	22350	20230103	94.85	58500	-25.56	20230802	22350	94.85	20230103	58500	-25.56	20230802	22350	94.85	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
61	20231121	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43950	2450	2	5.90	21765006250	496698	232.82	42300	44850	42050	53900	29050	41500	43819.40	2.88	0	25268	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4544	13.03	1.63	12	4.80	3374.00	26930.00	58500	20230802	-24.87	22350	20230103	96.64	58500	-24.87	20230802	22350	96.64	20230103	58500	-24.87	20230802	22350	96.64	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
62	20231121	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43850	2350	2	5.66	20513011050	468325	219.52	42300	44850	42050	53900	29050	41500	43800.80	2.88	0	18024	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4534	13.00	1.63	12	4.53	3374.00	26930.00	58500	20230802	-25.04	22350	20230103	96.20	58500	-25.04	20230802	22350	96.20	20230103	58500	-25.04	20230802	22350	96.20	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
63	20231121	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44050	2550	2	6.14	18456850550	421503	197.57	42300	44850	42050	53900	29050	41500	43788.18	2.88	0	19680	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4554	13.06	1.64	12	4.08	3374.00	26930.00	58500	20230802	-24.70	22350	20230103	97.09	58500	-24.70	20230802	22350	97.09	20230103	58500	-24.70	20230802	22350	97.09	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
64	20231121	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44400	2900	2	6.99	15493606100	354563	166.20	42300	44850	42050	53900	29050	41500	43697.75	2.88	0	10988	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4591	13.16	1.65	12	3.43	3374.00	26930.00	58500	20230802	-24.10	22350	20230103	98.66	58500	-24.10	20230802	22350	98.66	20230103	58500	-24.10	20230802	22350	98.66	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
65	20231121	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	1400	2	3.37	1801506700	42273	19.81	42300	42950	42050	53900	29050	41500	42616.01	2.88	0	-7780	43866	42682	41316	40132	38766	43275	40725	52	12400	500	29880	50	1	10339000	4435	12.71	1.59	12	0.41	3374.00	26930.00	58500	20230802	-26.67	22350	20230103	91.95	58500	-26.67	20230802	22350	91.95	20230103	58500	-26.67	20230802	22350	91.95	20230103	6.28	N	079370	500	51 억	297665	N	N	15	N	N
66	20231120	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41500	650	2	1.59	8687662600	210545	77.76	41000	42500	39950	53100	28600	40850	41262.62	3.01	0	-12830	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4291	12.30	1.54	12	2.04	3374.00	26930.00	58500	20230802	-29.06	22350	20230103	85.68	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	22350	85.68	20230103	6.54	N	079370	500	51 억	311222	N	N	15	N	N
67	20231120	150626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41500	650	2	1.59	8309036100	201418	74.39	41000	42500	39950	53100	28600	40850	41252.84	3.01	0	-16307	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4291	12.30	1.54	12	1.95	3374.00	26930.00	58500	20230802	-29.06	22350	20230103	85.68	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	22350	85.68	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
68	20231120	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41550	700	2	1.71	6182218800	150882	55.72	41000	41700	39950	53100	28600	40850	40973.92	3.01	0	-10033	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4296	12.31	1.54	12	1.46	3374.00	26930.00	58500	20230802	-28.97	22350	20230103	85.91	58500	-28.97	20230802	22350	85.91	20230103	58500	-28.97	20230802	22350	85.91	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
69	20231120	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41600	750	2	1.84	5634248100	137718	50.86	41000	41650	39950	53100	28600	40850	40911.52	3.01	0	-10135	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4301	12.33	1.54	12	1.33	3374.00	26930.00	58500	20230802	-28.89	22350	20230103	86.13	58500	-28.89	20230802	22350	86.13	20230103	58500	-28.89	20230802	22350	86.13	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
70	20231120	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41300	450	2	1.10	4882499400	119595	44.17	41000	41550	39950	53100	28600	40850	40825.27	3.01	0	-8595	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4270	12.24	1.53	12	1.16	3374.00	26930.00	58500	20230802	-29.40	22350	20230103	84.79	58500	-29.40	20230802	22350	84.79	20230103	58500	-29.40	20230802	22350	84.79	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
71	20231120	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41250	400	2	0.98	4062988650	99762	36.84	41000	41550	39950	53100	28600	40850	40726.73	3.01	0	-5729	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4265	12.23	1.53	12	0.96	3374.00	26930.00	58500	20230802	-29.49	22350	20230103	84.56	58500	-29.49	20230802	22350	84.56	20230103	58500	-29.49	20230802	22350	84.56	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
72	20231120	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40400	-450	5	-1.10	2766315100	68103	25.15	41000	41550	39950	53100	28600	40850	40619.34	3.01	0	-5683	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4177	11.97	1.50	12	0.66	3374.00	26930.00	58500	20230802	-30.94	22350	20230103	80.76	58500	-30.94	20230802	22350	80.76	20230103	58500	-30.94	20230802	22350	80.76	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
73	20231120	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	150	2	0.37	326314850	7900	2.92	41000	41550	40950	53100	28600	40850	41309.75	3.01	0	-1317	43783	42316	41433	39966	39083	41875	39525	52	12250	500	29410	50	1	10339000	4239	12.15	1.52	12	0.08	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	6.54	N	079370	500	51 억	311222	N	N	432	N	N
74	20231117	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40850	-1100	5	-2.62	11208060500	269662	92.14	42000	42900	40550	54500	29400	41950	41564.01	3.11	0	-34772	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4223	12.11	1.52	12	2.61	3374.00	26930.00	58500	20230802	-30.17	22350	20230103	82.77	58500	-30.17	20230802	22350	82.77	20230103	58500	-30.17	20230802	22350	82.77	20230103	5.98	N	079370	500	51 억	321552	N	N	432	N	N
75	20231117	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40850	-1100	5	-2.62	10792662750	259502	88.67	42000	42900	40550	54500	29400	41950	41589.87	3.11	0	-34460	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4223	12.11	1.52	12	2.51	3374.00	26930.00	58500	20230802	-30.17	22350	20230103	82.77	58500	-30.17	20230802	22350	82.77	20230103	58500	-30.17	20230802	22350	82.77	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
76	20231117	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41200	-750	5	-1.79	8587395900	205330	70.16	42000	42900	40750	54500	29400	41950	41822.40	3.11	0	-30697	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4260	12.21	1.53	12	1.99	3374.00	26930.00	58500	20230802	-29.57	22350	20230103	84.34	58500	-29.57	20230802	22350	84.34	20230103	58500	-29.57	20230802	22350	84.34	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
77	20231117	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40950	-1000	5	-2.38	7545613800	179890	61.47	42000	42900	40750	54500	29400	41950	41945.71	3.11	0	-25254	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4234	12.14	1.52	12	1.74	3374.00	26930.00	58500	20230802	-30.00	22350	20230103	83.22	58500	-30.00	20230802	22350	83.22	20230103	58500	-30.00	20230802	22350	83.22	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
78	20231117	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41150	-800	5	-1.91	6807985450	161893	55.32	42000	42900	41100	54500	29400	41950	42052.39	3.11	0	-23198	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4254	12.20	1.53	12	1.57	3374.00	26930.00	58500	20230802	-29.66	22350	20230103	84.12	58500	-29.66	20230802	22350	84.12	20230103	58500	-29.66	20230802	22350	84.12	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
79	20231117	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41500	-450	5	-1.07	5981017600	141888	48.48	42000	42900	41300	54500	29400	41950	42153.12	3.11	0	-18819	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4291	12.30	1.54	12	1.37	3374.00	26930.00	58500	20230802	-29.06	22350	20230103	85.68	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	22350	85.68	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
80	20231117	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	100	2	0.24	3812329800	90158	30.81	42000	42900	41300	54500	29400	41950	42285.07	3.11	0	-24245	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4348	12.46	1.56	12	0.87	3374.00	26930.00	58500	20230802	-28.12	22350	20230103	88.14	58500	-28.12	20230802	22350	88.14	20230103	58500	-28.12	20230802	22350	88.14	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
81	20231117	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41700	-250	5	-0.60	493525100	11795	4.03	42000	42050	41300	54500	29400	41950	41841.69	3.11	0	-5541	44183	43066	41733	40616	39283	42400	39950	52	12550	500	30200	50	1	10339000	4311	12.36	1.55	12	0.11	3374.00	26930.00	58500	20230802	-28.72	22350	20230103	86.58	58500	-28.72	20230802	22350	86.58	20230103	58500	-28.72	20230802	22350	86.58	20230103	5.98	N	079370	500	51 억	321552	N	N	285	N	N
82	20231116	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42750	700	2	1.66	11391155600	275214	46.60	42100	42850	40400	54600	29450	42050	41388.95	3.31	0	-23682	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4420	12.67	1.59	12	2.66	3374.00	26930.00	58500	20230802	-26.92	22350	20230103	91.28	58500	-26.92	20230802	22350	91.28	20230103	58500	-26.92	20230802	22350	91.28	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
83	20231116	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41500	-550	5	-1.31	8821265550	214116	36.26	42100	42200	40400	54600	29450	42050	41196.51	3.31	0	-14947	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4291	12.30	1.54	12	2.07	3374.00	26930.00	58500	20230802	-29.06	22350	20230103	85.68	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	22350	85.68	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
84	20231116	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41500	-550	5	-1.31	7539368900	183102	31.01	42100	42200	40400	54600	29450	42050	41173.35	3.31	0	-9485	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4291	12.30	1.54	12	1.77	3374.00	26930.00	58500	20230802	-29.06	22350	20230103	85.68	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	22350	85.68	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
85	20231116	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41050	-1000	5	-2.38	6653710150	161704	27.38	42100	42200	40400	54600	29450	42050	41144.62	3.31	0	-5464	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4244	12.17	1.52	12	1.56	3374.00	26930.00	58500	20230802	-29.83	22350	20230103	83.67	58500	-29.83	20230802	22350	83.67	20230103	58500	-29.83	20230802	22350	83.67	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
86	20231116	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40850	-1200	5	-2.85	6141062900	149212	25.27	42100	42200	40400	54600	29450	42050	41153.58	3.31	0	-3678	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4223	12.11	1.52	12	1.44	3374.00	26930.00	58500	20230802	-30.17	22350	20230103	82.77	58500	-30.17	20230802	22350	82.77	20230103	58500	-30.17	20230802	22350	82.77	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
87	20231116	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40750	-1300	5	-3.09	4451074150	108146	18.31	42100	42200	40400	54600	29450	42050	41153.80	3.31	0	-8213	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4213	12.08	1.51	12	1.05	3374.00	26930.00	58500	20230802	-30.34	22350	20230103	82.33	58500	-30.34	20230802	22350	82.33	20230103	58500	-30.34	20230802	22350	82.33	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
88	20231116	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41700	-350	5	-0.83	1114133550	26595	4.50	42100	42200	41400	54600	29450	42050	41889.53	3.31	0	-3258	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4311	12.36	1.55	12	0.26	3374.00	26930.00	58500	20230802	-28.72	22350	20230103	86.58	58500	-28.72	20230802	22350	86.58	20230103	58500	-28.72	20230802	22350	86.58	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
89	20231116	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	0	3	0.00	0	0	0.00	0	0	0	54600	29450	42050	0.00	3.31	0	0	45316	43682	41366	39732	37416	44500	40550	52	12550	500	30270	50	1	10339000	4348	12.46	1.56	12	0.00	3374.00	26930.00	58500	20230802	-28.12	22350	20230103	88.14	58500	-28.12	20230802	22350	88.14	20230103	58500	-28.12	20230802	22350	88.14	20230103	6.11	N	079370	500	51 억	341774	N	N	743	N	N
90	20231115	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	4300	2	11.39	24271839950	588787	312.54	39200	43000	39050	49050	26450	37750	41222.14	3.60	-515	-27529	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4348	12.46	1.56	12	5.69	3374.00	26930.00	58500	20230802	-28.12	22350	20230103	88.14	58500	-28.12	20230802	22350	88.14	20230103	58500	-28.12	20230802	22350	88.14	20230103	6.40	N	079370	500	51 억	372073	N	N	743	N	N
91	20231115	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41650	3900	2	10.33	23231276750	563997	299.38	39200	43000	39050	49050	26450	37750	41190.43	3.60	-515	-22965	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4306	12.34	1.55	12	5.46	3374.00	26930.00	58500	20230802	-28.80	22350	20230103	86.35	58500	-28.80	20230802	22350	86.35	20230103	58500	-28.80	20230802	22350	86.35	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
92	20231115	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41950	4200	2	11.13	18751565100	457905	243.07	39200	42400	39050	49050	26450	37750	40950.78	3.60	-515	-13448	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4337	12.43	1.56	12	4.43	3374.00	26930.00	58500	20230802	-28.29	22350	20230103	87.70	58500	-28.29	20230802	22350	87.70	20230103	58500	-28.29	20230802	22350	87.70	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
93	20231115	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41250	3500	2	9.27	12916252150	318400	169.01	39200	41400	39050	49050	26450	37750	40566.12	3.60	-515	-10346	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4265	12.23	1.53	12	3.08	3374.00	26930.00	58500	20230802	-29.49	22350	20230103	84.56	58500	-29.49	20230802	22350	84.56	20230103	58500	-29.49	20230802	22350	84.56	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
94	20231115	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41250	3500	2	9.27	12046510000	297305	157.82	39200	41400	39050	49050	26450	37750	40519.03	3.60	-515	-9014	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4265	12.23	1.53	12	2.88	3374.00	26930.00	58500	20230802	-29.49	22350	20230103	84.56	58500	-29.49	20230802	22350	84.56	20230103	58500	-29.49	20230802	22350	84.56	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
95	20231115	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40650	2900	2	7.68	10837825700	267856	142.18	39200	41400	39050	49050	26450	37750	40461.39	3.60	-515	-4823	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4203	12.05	1.51	12	2.59	3374.00	26930.00	58500	20230802	-30.51	22350	20230103	81.88	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	22350	81.88	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
96	20231115	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40600	2850	2	7.55	6662554900	166070	88.15	39200	40900	39050	49050	26450	37750	40118.96	3.60	-515	4709	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4198	12.03	1.51	12	1.61	3374.00	26930.00	58500	20230802	-30.60	22350	20230103	81.66	58500	-30.60	20230802	22350	81.66	20230103	58500	-30.60	20230802	22350	81.66	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
97	20231115	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	1750	2	4.64	1231064700	31305	16.62	39200	39600	39050	49050	26450	37750	39324.86	3.60	-515	2058	39550	38650	37450	36550	35350	38050	35950	52	11300	500	27180	50	1	10339000	4084	11.71	1.47	12	0.30	3374.00	26930.00	58500	20230802	-32.48	22350	20230103	76.73	58500	-32.48	20230802	22350	76.73	20230103	58500	-32.48	20230802	22350	76.73	20230103	6.40	N	079370	500	51 억	372073	N	N	2	N	N
98	20231114	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-250	5	-0.66	6923382450	185552	66.82	38200	38350	36250	49400	26600	38000	37310.97	3.54	0	3240	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3903	11.19	1.40	12	1.79	3374.00	26930.00	58500	20230802	-35.47	22350	20230103	68.90	58500	-35.47	20230802	22350	68.90	20230103	58500	-35.47	20230802	22350	68.90	20230103	6.33	N	079370	500	51 억	365547	N	N	2	N	N
99	20231114	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	-250	5	-0.66	6581314500	176471	63.55	38200	38350	36250	49400	26600	38000	37294.03	3.54	0	4454	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3903	11.19	1.40	12	1.71	3374.00	26930.00	58500	20230802	-35.47	22350	20230103	68.90	58500	-35.47	20230802	22350	68.90	20230103	58500	-35.47	20230802	22350	68.90	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
100	20231114	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37450	-550	5	-1.45	5659370650	152039	54.75	38200	38350	36250	49400	26600	38000	37223.15	3.54	0	6985	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3872	11.10	1.39	12	1.47	3374.00	26930.00	58500	20230802	-35.98	22350	20230103	67.56	58500	-35.98	20230802	22350	67.56	20230103	58500	-35.98	20230802	22350	67.56	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
101	20231114	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	-500	5	-1.32	5051359700	135789	48.90	38200	38350	36250	49400	26600	38000	37200.07	3.54	0	7078	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3877	11.11	1.39	12	1.31	3374.00	26930.00	58500	20230802	-35.90	22350	20230103	67.79	58500	-35.90	20230802	22350	67.79	20230103	58500	-35.90	20230802	22350	67.79	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
102	20231114	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	-750	5	-1.97	4686717250	126041	45.39	38200	38350	36250	49400	26600	38000	37184.07	3.54	0	9254	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3851	11.04	1.38	12	1.22	3374.00	26930.00	58500	20230802	-36.32	22350	20230103	66.67	58500	-36.32	20230802	22350	66.67	20230103	58500	-36.32	20230802	22350	66.67	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
103	20231114	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37050	-950	5	-2.50	4215010550	113310	40.80	38200	38350	36250	49400	26600	38000	37198.93	3.54	0	5321	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3831	10.98	1.38	12	1.10	3374.00	26930.00	58500	20230802	-36.67	22350	20230103	65.77	58500	-36.67	20230802	22350	65.77	20230103	58500	-36.67	20230802	22350	65.77	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
104	20231114	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	-900	5	-2.37	2166812300	57622	20.75	38200	38350	37100	49400	26600	38000	37603.91	3.54	0	-5294	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3836	11.00	1.38	12	0.56	3374.00	26930.00	58500	20230802	-36.58	22350	20230103	66.00	58500	-36.58	20230802	22350	66.00	20230103	58500	-36.58	20230802	22350	66.00	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
105	20231114	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	150	2	0.39	174400900	4583	1.65	38200	38300	37850	49400	26600	38000	38053.87	3.54	0	-1301	41566	39782	38366	36582	35166	39075	35875	52	11400	500	27360	50	1	10339000	3944	11.31	1.42	12	0.04	3374.00	26930.00	58500	20230802	-34.79	22350	20230103	70.69	58500	-34.79	20230802	22350	70.69	20230103	58500	-34.79	20230802	22350	70.69	20230103	6.33	N	079370	500	51 억	365547	N	N	712	N	N
106	20231113	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38000	-1350	5	-3.43	10567307200	276379	112.55	38700	40150	36950	51100	27550	39350	38231.99	3.04	0	54449	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3929	11.26	1.41	12	2.67	3374.00	26930.00	58500	20230802	-35.04	22350	20230103	70.02	58500	-35.04	20230802	22350	70.02	20230103	58500	-35.04	20230802	22350	70.02	20230103	6.37	N	079370	500	51 억	314558	N	N	712	N	N
107	20231113	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-1700	5	-4.32	10053606850	262786	107.02	38700	40150	36950	51100	27550	39350	38254.72	3.04	0	53028	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3893	11.16	1.40	12	2.54	3374.00	26930.00	58500	20230802	-35.64	22350	20230103	68.46	58500	-35.64	20230802	22350	68.46	20230103	58500	-35.64	20230802	22350	68.46	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
108	20231113	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	-1500	5	-3.81	9195776250	240122	97.79	38700	40150	36950	51100	27550	39350	38293.04	3.04	0	52689	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3913	11.22	1.41	12	2.32	3374.00	26930.00	58500	20230802	-35.30	22350	20230103	69.35	58500	-35.30	20230802	22350	69.35	20230103	58500	-35.30	20230802	22350	69.35	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
109	20231113	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37150	-2200	5	-5.59	8173538100	212754	86.64	38700	40150	36950	51100	27550	39350	38414.57	3.04	0	47331	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3841	11.01	1.38	12	2.06	3374.00	26930.00	58500	20230802	-36.50	22350	20230103	66.22	58500	-36.50	20230802	22350	66.22	20230103	58500	-36.50	20230802	22350	66.22	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
110	20231113	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37650	-1700	5	-4.32	6761749550	174946	71.25	38700	40150	37500	51100	27550	39350	38647.55	3.04	0	34819	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3893	11.16	1.40	12	1.69	3374.00	26930.00	58500	20230802	-35.64	22350	20230103	68.46	58500	-35.64	20230802	22350	68.46	20230103	58500	-35.64	20230802	22350	68.46	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
111	20231113	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38350	-1000	5	-2.54	5688201300	146618	59.71	38700	40150	38000	51100	27550	39350	38793.28	3.04	0	26391	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3965	11.37	1.42	12	1.42	3374.00	26930.00	58500	20230802	-34.44	22350	20230103	71.59	58500	-34.44	20230802	22350	71.59	20230103	58500	-34.44	20230802	22350	71.59	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
112	20231113	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38550	-800	5	-2.03	4160649600	106758	43.48	38700	40150	38000	51100	27550	39350	38970.11	3.04	0	11148	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	3986	11.43	1.43	12	1.03	3374.00	26930.00	58500	20230802	-34.10	22350	20230103	72.48	58500	-34.10	20230802	22350	72.48	20230103	58500	-34.10	20230802	22350	72.48	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
113	20231113	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	350	2	0.89	857097600	21920	8.93	38700	39750	38400	51100	27550	39350	39092.56	3.04	0	1312	41716	40532	38916	37732	36116	41125	38325	52	11750	500	28330	50	1	10339000	4105	11.77	1.47	12	0.21	3374.00	26930.00	58500	20230802	-32.14	22350	20230103	77.63	58500	-32.14	20230802	22350	77.63	20230103	58500	-32.14	20230802	22350	77.63	20230103	6.37	N	079370	500	51 억	314558	N	N	0	N	N
114	20231110	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	1150	2	3.01	9303555800	238360	92.41	37600	40100	37300	49650	26750	38200	39030.87	3.20	0	-17225	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4068	11.66	1.46	12	2.31	3374.00	26930.00	58500	20230802	-32.74	22350	20230103	76.06	58500	-32.74	20230802	22350	76.06	20230103	58500	-32.74	20230802	22350	76.06	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
115	20231110	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	1250	2	3.27	8668928550	222221	86.16	37600	40100	37300	49650	26750	38200	39010.65	3.20	0	-21376	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4079	11.69	1.46	12	2.15	3374.00	26930.00	58500	20230802	-32.56	22350	20230103	76.51	58500	-32.56	20230802	22350	76.51	20230103	58500	-32.56	20230802	22350	76.51	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
116	20231110	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	950	2	2.49	6352616950	163755	63.49	37600	39550	37300	49650	26750	38200	38793.68	3.20	0	-14733	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4048	11.60	1.45	12	1.58	3374.00	26930.00	58500	20230802	-33.08	22350	20230103	75.17	58500	-33.08	20230802	22350	75.17	20230103	58500	-33.08	20230802	22350	75.17	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
117	20231110	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38950	750	2	1.96	5571508050	143861	55.78	37600	39550	37300	49650	26750	38200	38728.67	3.20	0	-14324	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4027	11.54	1.45	12	1.39	3374.00	26930.00	58500	20230802	-33.42	22350	20230103	74.27	58500	-33.42	20230802	22350	74.27	20230103	58500	-33.42	20230802	22350	74.27	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
118	20231110	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39050	850	2	2.23	5175572600	133699	51.84	37600	39550	37300	49650	26750	38200	38710.90	3.20	0	-13413	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4037	11.57	1.45	12	1.29	3374.00	26930.00	58500	20230802	-33.25	22350	20230103	74.72	58500	-33.25	20230802	22350	74.72	20230103	58500	-33.25	20230802	22350	74.72	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
119	20231110	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	950	2	2.49	4659954750	120506	46.72	37600	39550	37300	49650	26750	38200	38670.17	3.20	0	-11830	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4048	11.60	1.45	12	1.17	3374.00	26930.00	58500	20230802	-33.08	22350	20230103	75.17	58500	-33.08	20230802	22350	75.17	20230103	58500	-33.08	20230802	22350	75.17	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
120	20231110	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38800	600	2	1.57	2485187350	64961	25.19	37600	38950	37300	49650	26750	38200	38256.67	3.20	0	1051	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	4012	11.50	1.44	12	0.63	3374.00	26930.00	58500	20230802	-33.68	22350	20230103	73.60	58500	-33.68	20230802	22350	73.60	20230103	58500	-33.68	20230802	22350	73.60	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
121	20231110	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	300	2	0.79	487194600	12853	4.98	37600	38500	37300	49650	26750	38200	37903.51	3.20	0	4274	41666	39932	38716	36982	35766	39325	36375	52	11450	500	27500	50	1	10339000	3981	11.41	1.43	12	0.12	3374.00	26930.00	58500	20230802	-34.19	22350	20230103	72.26	58500	-34.19	20230802	22350	72.26	20230103	58500	-34.19	20230802	22350	72.26	20230103	6.29	N	079370	500	51 억	330924	N	N	1	N	N
122	20231109	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38200	-1400	5	-3.54	10016842750	257090	69.96	39650	40450	37500	51400	27750	39600	38962.91	3.00	0	22175	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	3949	11.32	1.42	12	2.49	3374.00	26930.00	58500	20230802	-34.70	22350	20230103	70.92	58500	-34.70	20230802	22350	70.92	20230103	58500	-34.70	20230802	22350	70.92	20230103	6.01	N	079370	500	51 억	310511	N	N	1	N	N
123	20231109	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38250	-1350	5	-3.41	9633642600	247064	67.24	39650	40450	37500	51400	27750	39600	38992.50	3.00	0	20150	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	3955	11.34	1.42	12	2.39	3374.00	26930.00	58500	20230802	-34.62	22350	20230103	71.14	58500	-34.62	20230802	22350	71.14	20230103	58500	-34.62	20230802	22350	71.14	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
124	20231109	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	-1450	5	-3.66	8354205700	213728	58.16	39650	40450	37500	51400	27750	39600	39088.03	3.00	0	21122	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	3944	11.31	1.42	12	2.07	3374.00	26930.00	58500	20230802	-34.79	22350	20230103	70.69	58500	-34.79	20230802	22350	70.69	20230103	58500	-34.79	20230802	22350	70.69	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
125	20231109	130611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	-1000	5	-2.53	5995272150	151774	41.30	39650	40450	38450	51400	27750	39600	39501.31	3.00	0	3031	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	3991	11.44	1.43	12	1.47	3374.00	26930.00	58500	20230802	-34.02	22350	20230103	72.71	58500	-34.02	20230802	22350	72.71	20230103	58500	-34.02	20230802	22350	72.71	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
126	20231109	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38900	-700	5	-1.77	4962347150	125066	34.04	39650	40450	38700	51400	27750	39600	39677.83	3.00	0	-8907	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	4022	11.53	1.44	12	1.21	3374.00	26930.00	58500	20230802	-33.50	22350	20230103	74.05	58500	-33.50	20230802	22350	74.05	20230103	58500	-33.50	20230802	22350	74.05	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
127	20231109	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	350	2	0.88	3995625550	100496	27.35	39650	40450	39250	51400	27750	39600	39759.05	3.00	0	-1902	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	4130	11.84	1.48	12	0.97	3374.00	26930.00	58500	20230802	-31.71	22350	20230103	78.75	58500	-31.71	20230802	22350	78.75	20230103	58500	-31.71	20230802	22350	78.75	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
128	20231109	100608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39600	0	3	0.00	2572001700	64792	17.63	39650	40200	39250	51400	27750	39600	39696.29	3.00	0	260	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	4094	11.74	1.47	12	0.63	3374.00	26930.00	58500	20230802	-32.31	22350	20230103	77.18	58500	-32.31	20230802	22350	77.18	20230103	58500	-32.31	20230802	22350	77.18	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
129	20231109	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	-250	5	-0.63	437167400	10984	2.99	39650	40200	39250	51400	27750	39600	39800.38	3.00	0	1161	42666	41132	39916	38382	37166	40525	37775	52	11800	500	28510	50	1	10339000	4068	11.66	1.46	12	0.11	3374.00	26930.00	58500	20230802	-32.74	22350	20230103	76.06	58500	-32.74	20230802	22350	76.06	20230103	58500	-32.74	20230802	22350	76.06	20230103	6.01	N	079370	500	51 억	310511	N	N	1741	N	N
130	20231108	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39600	-200	5	-0.50	14828466550	366250	69.52	40300	41450	38700	51700	27900	39800	40490.05	3.13	0	69957	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4094	11.74	1.47	12	3.54	3374.00	26930.00	58500	20230802	-32.31	22350	20230103	77.18	58500	-32.31	20230802	22350	77.18	20230103	58500	-32.31	20230802	22350	77.18	20230103	5.71	N	079370	500	51 억	323420	N	N	1741	N	N
131	20231108	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39600	-200	5	-0.50	14326664700	353646	67.13	40300	41450	38700	51700	27900	39800	40513.38	3.13	0	71020	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4094	11.74	1.47	12	3.42	3374.00	26930.00	58500	20230802	-32.31	22350	20230103	77.18	58500	-32.31	20230802	22350	77.18	20230103	58500	-32.31	20230802	22350	77.18	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
132	20231108	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40950	1150	2	2.89	10942824900	268669	51.00	40300	41450	39600	51700	27900	39800	40733.32	3.13	0	45384	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4234	12.14	1.52	12	2.60	3374.00	26930.00	58500	20230802	-30.00	22350	20230103	83.22	58500	-30.00	20230802	22350	83.22	20230103	58500	-30.00	20230802	22350	83.22	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
133	20231108	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40950	1150	2	2.89	9525607100	234131	44.44	40300	41450	39600	51700	27900	39800	40688.83	3.13	0	29494	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4234	12.14	1.52	12	2.26	3374.00	26930.00	58500	20230802	-30.00	22350	20230103	83.22	58500	-30.00	20230802	22350	83.22	20230103	58500	-30.00	20230802	22350	83.22	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
134	20231108	120602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40600	800	2	2.01	8529401550	209754	39.81	40300	41450	39600	51700	27900	39800	40668.07	3.13	0	17844	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4198	12.03	1.51	12	2.03	3374.00	26930.00	58500	20230802	-30.60	22350	20230103	81.66	58500	-30.60	20230802	22350	81.66	20230103	58500	-30.60	20230802	22350	81.66	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
135	20231108	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40850	1050	2	2.64	7763414400	190954	36.25	40300	41450	39600	51700	27900	39800	40660.55	3.13	0	18020	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4223	12.11	1.52	12	1.85	3374.00	26930.00	58500	20230802	-30.17	22350	20230103	82.77	58500	-30.17	20230802	22350	82.77	20230103	58500	-30.17	20230802	22350	82.77	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
136	20231108	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41000	1200	2	3.02	4508180400	111439	21.15	40300	41100	39600	51700	27900	39800	40460.30	3.13	0	6531	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4239	12.15	1.52	12	1.08	3374.00	26930.00	58500	20230802	-29.91	22350	20230103	83.45	58500	-29.91	20230802	22350	83.45	20230103	58500	-29.91	20230802	22350	83.45	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
137	20231108	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	400	2	1.01	1202411000	29939	5.68	40300	40500	39600	51700	27900	39800	40174.84	3.13	0	890	42233	41016	39483	38266	36733	41625	38875	52	11900	500	28650	50	1	10339000	4156	11.91	1.49	12	0.29	3374.00	26930.00	58500	20230802	-31.28	22350	20230103	79.87	58500	-31.28	20230802	22350	79.87	20230103	58500	-31.28	20230802	22350	79.87	20230103	5.71	N	079370	500	51 억	323420	N	N	378	N	N
138	20231107	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39800	1150	2	2.98	20839509650	525193	100.36	38450	40700	37950	50200	27100	38650	39679.49	3.59	0	-52115	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4115	11.80	1.48	12	5.08	3374.00	26930.00	58500	20230802	-31.97	22350	20230103	78.08	58500	-31.97	20230802	22350	78.08	20230103	58500	-31.97	20230802	22350	78.08	20230103	5.79	N	079370	500	51 억	371277	N	N	378	N	N
139	20231107	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	1400	2	3.62	20169952300	508479	97.16	38450	40700	37950	50200	27100	38650	39667.23	3.59	0	-51559	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4141	11.87	1.49	12	4.92	3374.00	26930.00	58500	20230802	-31.54	22350	20230103	79.19	58500	-31.54	20230802	22350	79.19	20230103	58500	-31.54	20230802	22350	79.19	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
140	20231107	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	1400	2	3.62	18885288800	476326	91.02	38450	40700	37950	50200	27100	38650	39647.82	3.59	0	-44113	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4141	11.87	1.49	12	4.61	3374.00	26930.00	58500	20230802	-31.54	22350	20230103	79.19	58500	-31.54	20230802	22350	79.19	20230103	58500	-31.54	20230802	22350	79.19	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
141	20231107	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	750	2	1.94	16896410350	426426	81.48	38450	40700	37950	50200	27100	38650	39623.31	3.59	0	-30355	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4074	11.68	1.46	12	4.12	3374.00	26930.00	58500	20230802	-32.65	22350	20230103	76.29	58500	-32.65	20230802	22350	76.29	20230103	58500	-32.65	20230802	22350	76.29	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
142	20231107	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	750	2	1.94	15313349300	386034	73.76	38450	40700	37950	50200	27100	38650	39668.40	3.59	0	-31408	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4074	11.68	1.46	12	3.73	3374.00	26930.00	58500	20230802	-32.65	22350	20230103	76.29	58500	-32.65	20230802	22350	76.29	20230103	58500	-32.65	20230802	22350	76.29	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
143	20231107	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40350	1700	2	4.40	13671567550	344748	65.88	38450	40700	37950	50200	27100	38650	39656.70	3.59	0	-27149	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4172	11.96	1.50	12	3.33	3374.00	26930.00	58500	20230802	-31.03	22350	20230103	80.54	58500	-31.03	20230802	22350	80.54	20230103	58500	-31.03	20230802	22350	80.54	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
144	20231107	100612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39900	1250	2	3.23	9105264800	231007	44.14	38450	40300	37950	50200	27100	38650	39415.54	3.59	0	-24991	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	4125	11.83	1.48	12	2.23	3374.00	26930.00	58500	20230802	-31.79	22350	20230103	78.52	58500	-31.79	20230802	22350	78.52	20230103	58500	-31.79	20230802	22350	78.52	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
145	20231107	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	-500	5	-1.29	667218450	17429	3.33	38450	38650	37950	50200	27100	38650	38282.06	3.59	0	-3189	41116	39882	37616	36382	34116	40500	37000	52	11550	500	27820	50	1	10339000	3944	11.31	1.42	12	0.17	3374.00	26930.00	58500	20230802	-34.79	22350	20230103	70.69	58500	-34.79	20230802	22350	70.69	20230103	58500	-34.79	20230802	22350	70.69	20230103	5.79	N	079370	500	51 억	371277	N	N	653	N	N
146	20231106	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	3000	2	8.42	19676909350	521823	203.67	36100	38850	35350	46300	25000	35650	37707.59	3.71	-213	-29582	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3996	11.46	1.44	12	5.05	3374.00	26930.00	58500	20230802	-33.93	22350	20230103	72.93	58500	-33.93	20230802	22350	72.93	20230103	58500	-33.93	20230802	22350	72.93	20230103	5.54	N	079370	500	51 억	383635	N	N	653	N	N
147	20231106	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38650	3000	2	8.42	18781392550	498692	194.64	36100	38750	35350	46300	25000	35650	37661.31	3.71	-213	-25385	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3996	11.46	1.44	12	4.82	3374.00	26930.00	58500	20230802	-33.93	22350	20230103	72.93	58500	-33.93	20230802	22350	72.93	20230103	58500	-33.93	20230802	22350	72.93	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
148	20231106	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37900	2250	2	6.31	15245236450	406694	158.74	36100	38250	35350	46300	25000	35650	37485.77	3.71	-213	-23296	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3918	11.23	1.41	12	3.93	3374.00	26930.00	58500	20230802	-35.21	22350	20230103	69.57	58500	-35.21	20230802	22350	69.57	20230103	58500	-35.21	20230802	22350	69.57	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
149	20231106	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	2200	2	6.17	14025516800	374461	146.16	36100	38250	35350	46300	25000	35650	37455.21	3.71	-213	-28834	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3913	11.22	1.41	12	3.62	3374.00	26930.00	58500	20230802	-35.30	22350	20230103	69.35	58500	-35.30	20230802	22350	69.35	20230103	58500	-35.30	20230802	22350	69.35	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
150	20231106	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	2100	2	5.89	12883531700	344207	134.35	36100	38250	35350	46300	25000	35650	37429.60	3.71	-213	-23768	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3903	11.19	1.40	12	3.33	3374.00	26930.00	58500	20230802	-35.47	22350	20230103	68.90	58500	-35.47	20230802	22350	68.90	20230103	58500	-35.47	20230802	22350	68.90	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
151	20231106	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37750	2100	2	5.89	11172458500	299143	116.76	36100	38250	35350	46300	25000	35650	37348.22	3.71	-213	-28215	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3903	11.19	1.40	12	2.89	3374.00	26930.00	58500	20230802	-35.47	22350	20230103	68.90	58500	-35.47	20230802	22350	68.90	20230103	58500	-35.47	20230802	22350	68.90	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
152	20231106	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37500	1850	2	5.19	7661174500	206660	80.66	36100	38100	35350	46300	25000	35650	37071.40	3.71	-213	-21969	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3877	11.11	1.39	12	2.00	3374.00	26930.00	58500	20230802	-35.90	22350	20230103	67.79	58500	-35.90	20230802	22350	67.79	20230103	58500	-35.90	20230802	22350	67.79	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
153	20231106	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	550	2	1.54	1504137100	41142	16.06	36100	37400	35350	46300	25000	35650	36559.65	3.71	-213	-13319	36950	36300	35950	35300	34950	36125	35125	52	10650	500	25660	50	1	10339000	3743	10.73	1.34	12	0.40	3374.00	26930.00	58500	20230802	-38.12	22350	20230103	61.97	58500	-38.12	20230802	22350	61.97	20230103	58500	-38.12	20230802	22350	61.97	20230103	5.54	N	079370	500	51 억	383635	N	N	312	N	N
154	20231103	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	-350	5	-0.97	9183649300	255222	32.53	36050	36600	35600	46800	25200	36000	35983.22	3.87	-213	10462	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3686	10.57	1.32	12	2.47	3374.00	26930.00	58500	20230802	-39.06	22350	20230103	59.51	58500	-39.06	20230802	22350	59.51	20230103	58500	-39.06	20230802	22350	59.51	20230103	5.73	N	079370	500	51 억	400200	N	N	312	N	N
155	20231103	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-150	5	-0.42	8654716250	240426	30.65	36050	36600	35600	46800	25200	36000	35997.42	3.87	-213	11288	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3707	10.63	1.33	12	2.33	3374.00	26930.00	58500	20230802	-38.72	22350	20230103	60.40	58500	-38.72	20230802	22350	60.40	20230103	58500	-38.72	20230802	22350	60.40	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
156	20231103	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35800	-200	5	-0.56	7832727650	217449	27.72	36050	36600	35650	46800	25200	36000	36020.99	3.87	-213	10623	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3701	10.61	1.33	12	2.10	3374.00	26930.00	58500	20230802	-38.80	22350	20230103	60.18	58500	-38.80	20230802	22350	60.18	20230103	58500	-38.80	20230802	22350	60.18	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
157	20231103	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35700	-300	5	-0.83	6733151950	186774	23.81	36050	36600	35650	46800	25200	36000	36049.73	3.87	-213	-2187	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3691	10.58	1.33	12	1.81	3374.00	26930.00	58500	20230802	-38.97	22350	20230103	59.73	58500	-38.97	20230802	22350	59.73	20230103	58500	-38.97	20230802	22350	59.73	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
158	20231103	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	50	2	0.14	5790490500	160452	20.45	36050	36600	35650	46800	25200	36000	36088.62	3.87	-213	-8749	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3727	10.68	1.34	12	1.55	3374.00	26930.00	58500	20230802	-38.38	22350	20230103	61.30	58500	-38.38	20230802	22350	61.30	20230103	58500	-38.38	20230802	22350	61.30	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
159	20231103	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	250	2	0.69	4925587000	136612	17.41	36050	36500	35650	46800	25200	36000	36055.30	3.87	-213	-2500	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3748	10.74	1.35	12	1.32	3374.00	26930.00	58500	20230802	-38.03	22350	20230103	62.19	58500	-38.03	20230802	22350	62.19	20230103	58500	-38.03	20230802	22350	62.19	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
160	20231103	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	150	2	0.42	3689181750	102418	13.05	36050	36500	35650	46800	25200	36000	36020.83	3.87	-213	1205	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3738	10.71	1.34	12	0.99	3374.00	26930.00	58500	20230802	-38.21	22350	20230103	61.74	58500	-38.21	20230802	22350	61.74	20230103	58500	-38.21	20230802	22350	61.74	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
161	20231103	090542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35700	-300	5	-0.83	877049550	24380	3.11	36050	36450	35700	46800	25200	36000	35974.14	3.87	-213	-6864	38600	37300	35350	34050	32100	37950	34700	52	10800	500	25920	50	1	10339000	3691	10.58	1.33	12	0.24	3374.00	26930.00	58500	20230802	-38.97	22350	20230103	59.73	58500	-38.97	20230802	22350	59.73	20230103	58500	-38.97	20230802	22350	59.73	20230103	5.73	N	079370	500	51 억	400200	N	N	459	N	N
162	20231102	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	3800	2	11.80	27624959150	781256	139.14	33450	36650	33400	41850	22550	32200	35358.67	4.39	0	5247	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3722	10.67	1.34	12	7.56	3374.00	26930.00	58500	20230802	-38.46	22050	20221031	63.27	58500	-38.46	20230802	22350	61.07	20230103	58500	-38.46	20230802	22350	61.07	20230103	5.78	N	079370	500	51 억	453418	N	N	459	N	N
163	20231102	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	3800	2	11.80	26302281600	744612	132.61	33450	36650	33400	41850	22550	32200	35323.47	4.39	0	1825	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3722	10.67	1.34	12	7.20	3374.00	26930.00	58500	20230802	-38.46	22050	20221031	63.27	58500	-38.46	20230802	22350	61.07	20230103	58500	-38.46	20230802	22350	61.07	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
164	20231102	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	3550	2	11.02	23987377400	679799	121.07	33450	36650	33400	41850	22550	32200	35285.99	4.39	0	-5924	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3696	10.60	1.33	12	6.58	3374.00	26930.00	58500	20230802	-38.89	22050	20221031	62.13	58500	-38.89	20230802	22350	59.96	20230103	58500	-38.89	20230802	22350	59.96	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
165	20231102	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	3250	2	10.09	23075622700	654113	116.49	33450	36650	33400	41850	22550	32200	35277.73	4.39	0	-11896	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3665	10.51	1.32	12	6.33	3374.00	26930.00	58500	20230802	-39.40	22050	20221031	60.77	58500	-39.40	20230802	22350	58.61	20230103	58500	-39.40	20230802	22350	58.61	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
166	20231102	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	3850	2	11.96	21847565500	619819	110.39	33450	36650	33400	41850	22550	32200	35248.30	4.39	0	-15111	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3727	10.68	1.34	12	5.99	3374.00	26930.00	58500	20230802	-38.38	22050	20221031	63.49	58500	-38.38	20230802	22350	61.30	20230103	58500	-38.38	20230802	22350	61.30	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
167	20231102	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	3900	2	12.11	20615888100	585569	104.29	33450	36650	33400	41850	22550	32200	35206.59	4.39	0	-15876	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3732	10.70	1.34	12	5.66	3374.00	26930.00	58500	20230802	-38.29	22050	20221031	63.72	58500	-38.29	20230802	22350	61.52	20230103	58500	-38.29	20230802	22350	61.52	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
168	20231102	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	3100	2	9.63	13305191700	382241	68.07	33450	35600	33400	41850	22550	32200	34808.38	4.39	0	-20840	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3650	10.46	1.31	12	3.70	3374.00	26930.00	58500	20230802	-39.66	22050	20221031	60.09	58500	-39.66	20230802	22350	57.94	20230103	58500	-39.66	20230802	22350	57.94	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
169	20231102	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	2750	2	8.54	4314641050	125378	22.33	33450	35400	33400	41850	22550	32200	34413.06	4.39	0	-7357	36033	34116	31383	29466	26733	35075	30425	52	9650	500	23180	50	1	10339000	3613	10.36	1.30	12	1.21	3374.00	26930.00	58500	20230802	-40.26	22050	20221031	58.50	58500	-40.26	20230802	22350	56.38	20230103	58500	-40.26	20230802	22350	56.38	20230103	5.78	N	079370	500	51 억	453418	N	N	0	N	N
170	20231101	160539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	3750	2	13.18	17587297550	559377	212.63	28650	33300	28650	36950	19950	28450	31439.69	3.78	0	66082	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3329	9.54	1.20	12	5.41	3374.00	26930.00	58500	20230802	-44.96	21800	20221028	47.71	58500	-44.96	20230802	22350	44.07	20230103	58500	-44.96	20230802	22350	44.07	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
171	20231101	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	3850	2	13.53	16961494800	539994	205.26	28650	33300	28650	36950	19950	28450	31410.52	3.78	0	64076	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3339	9.57	1.20	12	5.22	3374.00	26930.00	58500	20230802	-44.79	21800	20221028	48.17	58500	-44.79	20230802	22350	44.52	20230103	58500	-44.79	20230802	22350	44.52	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
172	20231101	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	4250	2	14.94	13600630250	436372	165.87	28650	33300	28650	36950	19950	28450	31167.51	3.78	0	63151	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3381	9.69	1.21	12	4.22	3374.00	26930.00	58500	20230802	-44.10	21800	20221028	50.00	58500	-44.10	20230802	22350	46.31	20230103	58500	-44.10	20230802	22350	46.31	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
173	20231101	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30700	2250	2	7.91	6520892300	216326	82.23	28650	31400	28650	36950	19950	28450	30143.82	3.78	0	47391	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3174	9.10	1.14	12	2.09	3374.00	26930.00	58500	20230802	-47.52	21800	20221028	40.83	58500	-47.52	20230802	22350	37.36	20230103	58500	-47.52	20230802	22350	37.36	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
174	20231101	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30950	2500	2	8.79	5415906750	180743	68.70	28650	31100	28650	36950	19950	28450	29964.68	3.78	0	40865	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3200	9.17	1.15	12	1.75	3374.00	26930.00	58500	20230802	-47.09	21800	20221028	41.97	58500	-47.09	20230802	22350	38.48	20230103	58500	-47.09	20230802	22350	38.48	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
175	20231101	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	30100	1650	2	5.80	4110426200	138255	52.55	28650	30550	28650	36950	19950	28450	29730.76	3.78	0	28788	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3112	8.92	1.12	12	1.34	3374.00	26930.00	58500	20230802	-48.55	21800	20221028	38.07	58500	-48.55	20230802	22350	34.68	20230103	58500	-48.55	20230802	22350	34.68	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
176	20231101	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29700	1250	2	4.39	2011679050	68294	25.96	28650	30050	28650	36950	19950	28450	29456.16	3.78	0	19901	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3071	8.80	1.10	12	0.66	3374.00	26930.00	58500	20230802	-49.23	21800	20221028	36.24	58500	-49.23	20230802	22350	32.89	20230103	58500	-49.23	20230802	22350	32.89	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N
177	20231101	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	600	2	2.11	282083200	9737	3.70	28650	29100	28650	36950	19950	28450	28970.24	3.78	0	2863	31983	30216	29233	27466	26483	29725	26975	52	8500	500	20480	50	1	10339000	3003	8.61	1.08	12	0.09	3374.00	26930.00	58500	20230802	-50.34	21800	20221028	33.26	58500	-50.34	20230802	22350	29.98	20230103	58500	-50.34	20230802	22350	29.98	20230103	5.80	N	079370	500	51 억	390995	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History