KissMeData/117730/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	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	160840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	1150	2	5.24	17205719650	753716	68.23	22350	23250	22300	28500	15400	21950	22827.14	1.36	64551	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3811	-350.00	14.13	12	4.57	-66.00	1635.00	39500	20230907	-41.52	5850	20221229	294.87	39500	-41.52	20230907	5860	294.20	20230103	39500	-41.52	20230907	5850	294.87	20221229	1.50	N	117730	500	82 억	224250	N	N	94	N	N
3	20231130	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	950	2	4.33	16273339050	713227	64.56	22350	23250	22300	28500	15400	21950	22816.54	1.36	48758	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3778	-346.97	14.01	12	4.32	-66.00	1635.00	39500	20230907	-42.03	5850	20221229	291.45	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5850	291.45	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
4	20231130	140837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	1000	2	4.56	14992724500	657405	59.51	22350	23250	22300	28500	15400	21950	22805.97	1.36	43790	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3786	-347.73	14.04	12	3.99	-66.00	1635.00	39500	20230907	-41.90	5850	20221229	292.31	39500	-41.90	20230907	5860	291.64	20230103	39500	-41.90	20230907	5850	292.31	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
5	20231130	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	750	2	3.42	13396657200	587928	53.22	22350	23250	22300	28500	15400	21950	22786.28	1.36	27902	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3745	-343.94	13.88	12	3.56	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
6	20231130	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	650	2	2.96	10545107550	463506	41.96	22350	23250	22300	28500	15400	21950	22750.82	1.36	-7790	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3728	-342.42	13.82	12	2.81	-66.00	1635.00	39500	20230907	-42.78	5850	20221229	286.32	39500	-42.78	20230907	5860	285.67	20230103	39500	-42.78	20230907	5850	286.32	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
7	20231130	110843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	700	2	3.19	9897136650	434892	39.37	22350	23250	22300	28500	15400	21950	22757.76	1.36	-5490	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3736	-343.18	13.85	12	2.64	-66.00	1635.00	39500	20230907	-42.66	5850	20221229	287.18	39500	-42.66	20230907	5860	286.52	20230103	39500	-42.66	20230907	5850	287.18	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
8	20231130	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	650	2	2.96	8619552800	378620	34.27	22350	23250	22300	28500	15400	21950	22765.80	1.36	-4724	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3728	-342.42	13.82	12	2.30	-66.00	1635.00	39500	20230907	-42.78	5850	20221229	286.32	39500	-42.78	20230907	5860	285.67	20230103	39500	-42.78	20230907	5850	286.32	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
9	20231130	090838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	1200	2	5.47	3175363050	138791	12.56	22350	23250	22300	28500	15400	21950	22879.01	1.36	7888	24050	23000	22250	21200	20450	22625	20825	82	6550	500	13600	50	1	16495856	3819	-350.76	14.16	12	0.84	-66.00	1635.00	39500	20230907	-41.39	5850	20221229	295.73	39500	-41.39	20230907	5860	295.05	20230103	39500	-41.39	20230907	5850	295.73	20221229	1.50	N	117730	500	82 억	224250	N	N	1447	N	N
10	20231129	160834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-1100	5	-4.77	24803244350	1097008	95.20	22800	23300	21500	29950	16150	23050	22610.01	1.74	-68589	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3621	-332.58	13.43	12	6.65	-66.00	1635.00	39500	20230907	-44.43	5850	20221229	275.21	39500	-44.43	20230907	5860	274.57	20230103	39500	-44.43	20230907	5850	275.21	20221229	1.56	N	117730	500	82 억	286829	N	N	1447	N	N
11	20231129	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-1050	5	-4.56	23946891200	1057985	91.81	22800	23300	21500	29950	16150	23050	22634.03	1.74	-71359	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3629	-333.33	13.46	12	6.41	-66.00	1635.00	39500	20230907	-44.30	5850	20221229	276.07	39500	-44.30	20230907	5860	275.43	20230103	39500	-44.30	20230907	5850	276.07	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
12	20231129	140836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-250	5	-1.08	19175864350	841620	73.04	22800	23300	22050	29950	16150	23050	22784.15	1.74	-58620	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3761	-345.45	13.94	12	5.10	-66.00	1635.00	39500	20230907	-42.28	5850	20221229	289.74	39500	-42.28	20230907	5860	289.08	20230103	39500	-42.28	20230907	5850	289.74	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
13	20231129	130836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-350	5	-1.52	17335043600	761191	66.06	22800	23300	22050	29950	16150	23050	22773.21	1.74	-56310	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3745	-343.94	13.88	12	4.61	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
14	20231129	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	50	2	0.22	16057859600	705487	61.22	22800	23300	22050	29950	16150	23050	22760.96	1.74	-58883	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3811	-350.00	14.13	12	4.28	-66.00	1635.00	39500	20230907	-41.52	5850	20221229	294.87	39500	-41.52	20230907	5860	294.20	20230103	39500	-41.52	20230907	5850	294.87	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
15	20231129	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-350	5	-1.52	14702566600	646455	56.10	22800	23300	22050	29950	16150	23050	22742.89	1.74	-57876	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3745	-343.94	13.88	12	3.92	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
16	20231129	100836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-350	5	-1.52	11905956700	524149	45.49	22800	23300	22050	29950	16150	23050	22714.18	1.74	-34674	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3745	-343.94	13.88	12	3.18	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
17	20231129	090833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-650	5	-2.82	3114063750	138410	12.01	22800	22950	22050	29950	16150	23050	22494.74	1.74	35927	24816	23932	22316	21432	19816	24375	21875	82	6900	500	14290	50	1	16495856	3695	-339.39	13.70	12	0.84	-66.00	1635.00	39500	20230907	-43.29	5850	20221229	282.91	39500	-43.29	20230907	5860	282.25	20230103	39500	-43.29	20230907	5850	282.91	20221229	1.56	N	117730	500	82 억	286829	N	N	126	N	N
18	20231128	160833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	2500	2	12.17	25143691350	1139350	210.46	20850	23200	20700	26700	14400	20550	22066.13	1.35	69266	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3802	-349.24	14.10	12	6.91	-66.00	1635.00	39500	20230907	-41.65	5850	20221229	294.02	39500	-41.65	20230907	5860	293.34	20230103	39500	-41.65	20230907	5850	294.02	20221229	1.55	N	117730	500	82 억	223366	N	N	126	N	N
19	20231128	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	2350	2	11.44	22751297800	1035475	191.27	20850	23050	20700	26700	14400	20550	21971.85	1.35	53467	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3778	-346.97	14.01	12	6.28	-66.00	1635.00	39500	20230907	-42.03	5850	20221229	291.45	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5850	291.45	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
20	20231128	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	1800	2	8.76	15622619750	720873	133.16	20850	22450	20700	26700	14400	20550	21671.81	1.35	49497	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3687	-338.64	13.67	12	4.37	-66.00	1635.00	39500	20230907	-43.42	5850	20221229	282.05	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5850	282.05	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
21	20231128	130827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	1150	2	5.60	12436303100	576811	106.55	20850	22150	20700	26700	14400	20550	21560.45	1.35	38491	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3580	-328.79	13.27	12	3.50	-66.00	1635.00	39500	20230907	-45.06	5850	20221229	270.94	39500	-45.06	20230907	5860	270.31	20230103	39500	-45.06	20230907	5850	270.94	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
22	20231128	120832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	1150	2	5.60	9559654300	445290	82.25	20850	21900	20700	26700	14400	20550	21468.39	1.35	17894	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3580	-328.79	13.27	12	2.70	-66.00	1635.00	39500	20230907	-45.06	5850	20221229	270.94	39500	-45.06	20230907	5860	270.31	20230103	39500	-45.06	20230907	5850	270.94	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
23	20231128	110832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	1000	2	4.87	8259741000	385235	71.16	20850	21900	20700	26700	14400	20550	21440.79	1.35	-377	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3555	-326.52	13.18	12	2.34	-66.00	1635.00	39500	20230907	-45.44	5850	20221229	268.38	39500	-45.44	20230907	5860	267.75	20230103	39500	-45.44	20230907	5850	268.38	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
24	20231128	100830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	800	2	3.89	6701914850	312552	57.74	20850	21900	20700	26700	14400	20550	21442.57	1.35	-17394	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3522	-323.48	13.06	12	1.89	-66.00	1635.00	39500	20230907	-45.95	5850	20221229	264.96	39500	-45.95	20230907	5860	264.33	20230103	39500	-45.95	20230907	5850	264.96	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
25	20231128	090830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	550	2	2.68	1079246700	51411	9.50	20850	21300	20700	26700	14400	20550	20992.56	1.35	-4226	22450	21500	20950	20000	19450	21225	19725	82	6150	500	12740	50	1	16495856	3481	-319.70	12.91	12	0.31	-66.00	1635.00	39500	20230907	-46.58	5850	20221229	260.68	39500	-46.58	20230907	5860	260.07	20230103	39500	-46.58	20230907	5850	260.68	20221229	1.55	N	117730	500	82 억	223366	N	N	131	N	N
26	20231127	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-1300	5	-5.95	11159795750	536189	72.59	21900	21900	20400	28400	15300	21850	20812.65	1.32	4866	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3390	-311.36	12.57	12	3.25	-66.00	1635.00	39500	20230907	-47.97	5850	20221229	251.28	39500	-47.97	20230907	5860	250.68	20230103	39500	-47.97	20230907	5850	251.28	20221229	1.51	N	117730	500	82 억	217147	N	N	131	N	N
27	20231127	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-1200	5	-5.49	10318216500	495299	67.05	21900	21900	20400	28400	15300	21850	20831.43	1.32	6039	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3406	-312.88	12.63	12	3.00	-66.00	1635.00	39500	20230907	-47.72	5850	20221229	252.99	39500	-47.72	20230907	5860	252.39	20230103	39500	-47.72	20230907	5850	252.99	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
28	20231127	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-1250	5	-5.72	9423820700	451964	61.18	21900	21900	20400	28400	15300	21850	20849.89	1.32	9617	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3398	-312.12	12.60	12	2.74	-66.00	1635.00	39500	20230907	-47.85	5850	20221229	252.14	39500	-47.85	20230907	5860	251.54	20230103	39500	-47.85	20230907	5850	252.14	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
29	20231127	130832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-1200	5	-5.49	8018279200	383932	51.97	21900	21900	20400	28400	15300	21850	20883.57	1.32	6482	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3406	-312.88	12.63	12	2.33	-66.00	1635.00	39500	20230907	-47.72	5850	20221229	252.99	39500	-47.72	20230907	5860	252.39	20230103	39500	-47.72	20230907	5850	252.99	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
30	20231127	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-950	5	-4.35	6848918600	327489	44.33	21900	21900	20400	28400	15300	21850	20912.22	1.32	-10464	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3448	-316.67	12.78	12	1.99	-66.00	1635.00	39500	20230907	-47.09	5850	20221229	257.26	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5850	257.26	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
31	20231127	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-800	5	-3.66	6142984850	293736	39.76	21900	21900	20400	28400	15300	21850	20911.93	1.32	-15885	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3472	-318.94	12.87	12	1.78	-66.00	1635.00	39500	20230907	-46.71	5850	20221229	259.83	39500	-46.71	20230907	5860	259.22	20230103	39500	-46.71	20230907	5850	259.83	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
32	20231127	100819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-950	5	-4.35	5042729400	241241	32.66	21900	21900	20400	28400	15300	21850	20901.62	1.32	-19794	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3448	-316.67	12.78	12	1.46	-66.00	1635.00	39500	20230907	-47.09	5850	20221229	257.26	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5850	257.26	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
33	20231127	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-800	5	-3.66	1044786050	48774	6.60	21900	21900	21050	28400	15300	21850	21417.21	1.32	-14312	23450	22650	21800	21000	20150	22225	20575	82	6550	500	13540	50	1	16495856	3472	-318.94	12.87	12	0.30	-66.00	1635.00	39500	20230907	-46.71	5850	20221229	259.83	39500	-46.71	20230907	5860	259.22	20230103	39500	-46.71	20230907	5850	259.83	20221229	1.51	N	117730	500	82 억	217147	N	N	0	N	N
34	20231124	160816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-400	5	-1.80	15867649200	733179	118.02	22300	22600	20950	28900	15600	22250	21641.94	1.00	-19174	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3604	-331.06	13.36	12	4.44	-66.00	1635.00	39500	20230907	-44.68	5850	20221229	273.50	39500	-44.68	20230907	5860	272.87	20230103	39500	-44.68	20230907	5850	273.50	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
35	20231124	150825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-450	5	-2.02	15186751600	701956	112.99	22300	22600	20950	28900	15600	22250	21634.91	1.00	-16365	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3596	-330.30	13.33	12	4.26	-66.00	1635.00	39500	20230907	-44.81	5850	20221229	272.65	39500	-44.81	20230907	5860	272.01	20230103	39500	-44.81	20230907	5850	272.65	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
36	20231124	140825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-950	5	-4.27	12260548100	566718	91.22	22300	22600	20950	28900	15600	22250	21634.30	1.00	-13942	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3514	-322.73	13.03	12	3.44	-66.00	1635.00	39500	20230907	-46.08	5850	20221229	264.10	39500	-46.08	20230907	5860	263.48	20230103	39500	-46.08	20230907	5850	264.10	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
37	20231124	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-950	5	-4.27	11091720900	511774	82.38	22300	22600	20950	28900	15600	22250	21673.08	1.00	-5500	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3514	-322.73	13.03	12	3.10	-66.00	1635.00	39500	20230907	-46.08	5850	20221229	264.10	39500	-46.08	20230907	5860	263.48	20230103	39500	-46.08	20230907	5850	264.10	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
38	20231124	120826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-900	5	-4.04	10064686950	463585	74.62	22300	22600	20950	28900	15600	22250	21710.55	1.00	5364	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3522	-323.48	13.06	12	2.81	-66.00	1635.00	39500	20230907	-45.95	5850	20221229	264.96	39500	-45.95	20230907	5860	264.33	20230103	39500	-45.95	20230907	5850	264.96	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
39	20231124	110823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-1000	5	-4.49	8569146200	393384	63.32	22300	22600	20950	28900	15600	22250	21783.16	1.00	21478	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3505	-321.97	13.00	12	2.38	-66.00	1635.00	39500	20230907	-46.20	5850	20221229	263.25	39500	-46.20	20230907	5860	262.63	20230103	39500	-46.20	20230907	5850	263.25	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
40	20231124	100821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-50	5	-0.22	3112600800	139874	22.51	22300	22600	21950	28900	15600	22250	22252.89	1.00	19964	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3662	-336.36	13.58	12	0.85	-66.00	1635.00	39500	20230907	-43.80	5850	20221229	279.49	39500	-43.80	20230907	5860	278.84	20230103	39500	-43.80	20230907	5850	279.49	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
41	20231124	090819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	150	2	0.67	795320000	35433	5.70	22300	22600	22250	28900	15600	22250	22445.74	1.00	-3857	24116	23182	22616	21682	21116	22900	21400	82	6650	500	13790	50	1	16495856	3695	-339.39	13.70	12	0.21	-66.00	1635.00	39500	20230907	-43.29	5850	20221229	282.91	39500	-43.29	20230907	5860	282.25	20230103	39500	-43.29	20230907	5850	282.91	20221229	1.54	N	117730	500	82 억	164416	N	N	21382	N	N
42	20231123	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	100	2	0.45	14041053750	617522	101.57	22300	23550	22050	28750	15550	22150	22738.23	1.15	-48901	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3670	-337.12	13.61	12	3.74	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.53	N	117730	500	82 억	190527	N	N	21382	N	N
43	20231123	150837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	0	3	0.00	13654134200	600120	98.70	22300	23550	22050	28750	15550	22150	22752.40	1.15	-43025	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3654	-335.61	13.55	12	3.64	-66.00	1635.00	39500	20230907	-43.92	5850	20221229	278.63	39500	-43.92	20230907	5860	277.99	20230103	39500	-43.92	20230907	5850	278.63	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
44	20231123	140834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	150	2	0.68	12486587800	547482	90.05	22300	23550	22150	28750	15550	22150	22807.37	1.15	-34799	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3679	-337.88	13.64	12	3.32	-66.00	1635.00	39500	20230907	-43.54	5850	20221229	281.20	39500	-43.54	20230907	5860	280.55	20230103	39500	-43.54	20230907	5850	281.20	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
45	20231123	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	350	2	1.58	11712127350	512883	84.36	22300	23550	22150	28750	15550	22150	22835.94	1.15	-27930	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3712	-340.91	13.76	12	3.11	-66.00	1635.00	39500	20230907	-43.04	5850	20221229	284.62	39500	-43.04	20230907	5860	283.96	20230103	39500	-43.04	20230907	5850	284.62	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
46	20231123	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	550	2	2.48	10278983550	449124	73.87	22300	23550	22150	28750	15550	22150	22886.83	1.15	-37978	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3745	-343.94	13.88	12	2.72	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
47	20231123	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	500	2	2.26	9892804350	432076	71.06	22300	23550	22150	28750	15550	22150	22896.08	1.15	-36362	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3736	-343.18	13.85	12	2.62	-66.00	1635.00	39500	20230907	-42.66	5850	20221229	287.18	39500	-42.66	20230907	5860	286.52	20230103	39500	-42.66	20230907	5850	287.18	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
48	20231123	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	750	2	3.39	7807264200	340033	55.93	22300	23550	22150	28750	15550	22150	22960.45	1.15	-12036	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3778	-346.97	14.01	12	2.06	-66.00	1635.00	39500	20230907	-42.03	5850	20221229	291.45	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5850	291.45	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
49	20231123	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	550	2	2.48	784170750	35009	5.76	22300	22700	22150	28750	15550	22150	22399.52	1.15	-2436	23616	22882	22216	21482	20816	23250	21850	82	6600	500	13730	50	1	16495856	3745	-343.94	13.88	12	0.21	-66.00	1635.00	39500	20230907	-42.53	5850	20221229	288.03	39500	-42.53	20230907	5860	287.37	20230103	39500	-42.53	20230907	5850	288.03	20221229	1.53	N	117730	500	82 억	190527	N	N	17362	N	N
50	20231122	160751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-150	5	-0.67	13483858600	602895	75.36	21950	22950	21550	28950	15650	22300	22365.39	1.70	-86731	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3654	-335.61	13.55	12	3.65	-66.00	1635.00	39500	20230907	-43.92	5850	20221229	278.63	39500	-43.92	20230907	5860	277.99	20230103	39500	-43.92	20230907	5850	278.63	20221229	1.54	N	117730	500	82 억	280968	N	N	17362	N	N
51	20231122	150806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-250	5	-1.12	13015904850	581756	72.72	21950	22950	21550	28950	15650	22300	22373.48	1.70	-81329	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3637	-334.09	13.49	12	3.53	-66.00	1635.00	39500	20230907	-44.18	5850	20221229	276.92	39500	-44.18	20230907	5860	276.28	20230103	39500	-44.18	20230907	5850	276.92	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
52	20231122	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-50	5	-0.22	11878289000	530232	66.28	21950	22950	21550	28950	15650	22300	22402.07	1.70	-76266	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3670	-337.12	13.61	12	3.21	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
53	20231122	130828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-200	5	-0.90	11088229400	494612	61.82	21950	22950	21550	28950	15650	22300	22418.04	1.70	-68687	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3646	-334.85	13.52	12	3.00	-66.00	1635.00	39500	20230907	-44.05	5850	20221229	277.78	39500	-44.05	20230907	5860	277.13	20230103	39500	-44.05	20230907	5850	277.78	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
54	20231122	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-250	5	-1.12	10554301550	470461	58.80	21950	22950	21550	28950	15650	22300	22433.97	1.70	-55558	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3637	-334.09	13.49	12	2.85	-66.00	1635.00	39500	20230907	-44.18	5850	20221229	276.92	39500	-44.18	20230907	5860	276.28	20230103	39500	-44.18	20230907	5850	276.92	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
55	20231122	110907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	50	2	0.22	9210165500	409746	51.22	21950	22950	21550	28950	15650	22300	22477.76	1.70	-53134	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3687	-338.64	13.67	12	2.48	-66.00	1635.00	39500	20230907	-43.42	5850	20221229	282.05	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5850	282.05	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
56	20231122	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	150	2	0.67	5631174350	251750	31.47	21950	22650	21550	28950	15650	22300	22368.13	1.70	-39114	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3703	-340.15	13.73	12	1.53	-66.00	1635.00	39500	20230907	-43.16	5850	20221229	283.76	39500	-43.16	20230907	5860	283.11	20230103	39500	-43.16	20230907	5850	283.76	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
57	20231122	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	100	2	0.45	1099665550	49697	6.21	21950	22600	21550	28950	15650	22300	22127.29	1.70	-2881	23666	22982	22416	21732	21166	22700	21450	82	6650	500	13820	50	1	16495856	3695	-339.39	13.70	12	0.30	-66.00	1635.00	39500	20230907	-43.29	5850	20221229	282.91	39500	-43.29	20230907	5860	282.25	20230103	39500	-43.29	20230907	5850	282.91	20221229	1.54	N	117730	500	82 억	280968	N	N	392	N	N
58	20231121	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-1350	5	-5.71	17732406950	796804	182.97	22800	23100	21850	30700	16600	23650	22254.18	1.61	-6078	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3679	-337.88	13.64	12	4.83	-66.00	1635.00	39500	20230907	-43.54	5850	20221229	281.20	39500	-43.54	20230907	5860	280.55	20230103	39500	-43.54	20230907	5850	281.20	20221229	1.45	N	117730	500	82 억	266385	N	N	392	N	N
59	20231121	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1400	5	-5.92	17199608900	772910	177.48	22800	23100	21850	30700	16600	23650	22252.89	1.61	-3703	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3670	-337.12	13.61	12	4.69	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
60	20231121	140754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1400	5	-5.92	16202065100	728115	167.20	22800	23100	21850	30700	16600	23650	22251.90	1.61	6085	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3670	-337.12	13.61	12	4.41	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
61	20231121	130749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-1300	5	-5.50	15531306150	697956	160.27	22800	23100	21850	30700	16600	23650	22252.38	1.61	12531	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3687	-338.64	13.67	12	4.23	-66.00	1635.00	39500	20230907	-43.42	5850	20221229	282.05	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5850	282.05	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
62	20231121	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-1450	5	-6.13	14888366300	669049	153.63	22800	23100	21850	30700	16600	23650	22252.84	1.61	13117	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3662	-336.36	13.58	12	4.06	-66.00	1635.00	39500	20230907	-43.80	5850	20221229	279.49	39500	-43.80	20230907	5860	278.84	20230103	39500	-43.80	20230907	5850	279.49	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
63	20231121	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1400	5	-5.92	12798379000	574565	131.94	22800	23100	21850	30700	16600	23650	22274.69	1.61	4609	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3670	-337.12	13.61	12	3.48	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
64	20231121	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-1600	5	-6.77	9783217500	438269	100.64	22800	23100	21900	30700	16600	23650	22322.13	1.61	-3663	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3637	-334.09	13.49	12	2.66	-66.00	1635.00	39500	20230907	-44.18	5850	20221229	276.92	39500	-44.18	20230907	5860	276.28	20230103	39500	-44.18	20230907	5850	276.92	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
65	20231121	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-1200	5	-5.07	2489151200	110007	25.26	22800	23100	22350	30700	16600	23650	22626.38	1.61	-15695	24983	24316	23383	22716	21783	24650	23050	82	7050	500	14660	50	1	16495856	3703	-340.15	13.73	12	0.67	-66.00	1635.00	39500	20230907	-43.16	5850	20221229	283.76	39500	-43.16	20230907	5860	283.11	20230103	39500	-43.16	20230907	5850	283.76	20221229	1.45	N	117730	500	82 억	266385	N	N	38	N	N
66	20231120	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	100	2	0.42	9587648600	408870	66.31	23550	24050	22450	30600	16500	23550	23448.18	2.13	-85147	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3901	-358.33	14.46	12	2.48	-66.00	1635.00	39500	20230907	-40.13	5850	20221229	304.27	39500	-40.13	20230907	5860	303.58	20230103	39500	-40.13	20230907	5850	304.27	20221229	1.40	N	117730	500	82 억	351356	N	N	38	N	N
67	20231120	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	100	2	0.42	9170157600	391182	63.44	23550	24050	22450	30600	16500	23550	23441.80	2.13	-82793	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3901	-358.33	14.46	12	2.37	-66.00	1635.00	39500	20230907	-40.13	5850	20221229	304.27	39500	-40.13	20230907	5860	303.58	20230103	39500	-40.13	20230907	5850	304.27	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
68	20231120	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	0	3	0.00	8164544200	348592	56.53	23550	24050	22450	30600	16500	23550	23420.98	2.13	-72732	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3885	-356.82	14.40	12	2.11	-66.00	1635.00	39500	20230907	-40.38	5850	20221229	302.56	39500	-40.38	20230907	5860	301.88	20230103	39500	-40.38	20230907	5850	302.56	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
69	20231120	130743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	100	2	0.42	7616152450	325387	52.77	23550	24050	22450	30600	16500	23550	23405.84	2.13	-67740	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3901	-358.33	14.46	12	1.97	-66.00	1635.00	39500	20230907	-40.13	5850	20221229	304.27	39500	-40.13	20230907	5860	303.58	20230103	39500	-40.13	20230907	5850	304.27	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
70	20231120	120744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	50	2	0.21	5609249150	241087	39.10	23550	23750	22450	30600	16500	23550	23264.87	2.13	-44208	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3893	-357.58	14.43	12	1.46	-66.00	1635.00	39500	20230907	-40.25	5850	20221229	303.42	39500	-40.25	20230907	5860	302.73	20230103	39500	-40.25	20230907	5850	303.42	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
71	20231120	110744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-250	5	-1.06	4944995000	212586	34.48	23550	23750	22450	30600	16500	23550	23259.27	2.13	-43886	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3844	-353.03	14.25	12	1.29	-66.00	1635.00	39500	20230907	-41.01	5850	20221229	298.29	39500	-41.01	20230907	5860	297.61	20230103	39500	-41.01	20230907	5850	298.29	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
72	20231120	100739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-150	5	-0.64	3980413350	171336	27.79	23550	23750	22450	30600	16500	23550	23229.05	2.13	-36120	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3860	-354.55	14.31	12	1.04	-66.00	1635.00	39500	20230907	-40.76	5850	20221229	300.00	39500	-40.76	20230907	5860	299.32	20230103	39500	-40.76	20230907	5850	300.00	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
73	20231120	090747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-600	5	-2.55	911422200	39752	6.45	23550	23550	22450	30600	16500	23550	22905.46	2.13	-4871	25616	24582	23866	22832	22116	24225	22475	82	7050	500	14600	50	1	16495856	3786	-347.73	14.04	12	0.24	-66.00	1635.00	39500	20230907	-41.90	5850	20221229	292.31	39500	-41.90	20230907	5860	291.64	20230103	39500	-41.90	20230907	5850	292.31	20221229	1.40	N	117730	500	82 억	351356	N	N	116	N	N
74	20231117	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-1650	5	-6.55	14678745900	613668	69.69	24900	24900	23150	32750	17650	25200	23920.08	2.27	-53883	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3885	-356.82	14.40	12	3.72	-66.00	1635.00	39500	20230907	-40.38	5850	20221229	302.56	39500	-40.38	20230907	5860	301.88	20230103	39500	-40.38	20230907	5850	302.56	20221229	1.40	N	117730	500	82 억	375270	N	N	116	N	N
75	20231117	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-1800	5	-7.14	14040409550	586471	66.60	24900	24900	23150	32750	17650	25200	23940.23	2.27	-54439	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3860	-354.55	14.31	12	3.56	-66.00	1635.00	39500	20230907	-40.76	5850	20221229	300.00	39500	-40.76	20230907	5860	299.32	20230103	39500	-40.76	20230907	5850	300.00	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
76	20231117	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-1450	5	-5.75	11464163650	476692	54.13	24900	24900	23500	32750	17650	25200	24049.12	2.27	-49308	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3918	-359.85	14.53	12	2.89	-66.00	1635.00	39500	20230907	-39.87	5850	20221229	305.98	39500	-39.87	20230907	5860	305.29	20230103	39500	-39.87	20230907	5850	305.98	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
77	20231117	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	-1150	5	-4.56	9656361900	400375	45.47	24900	24900	23600	32750	17650	25200	24117.96	2.27	-32520	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3967	-364.39	14.71	12	2.43	-66.00	1635.00	39500	20230907	-39.11	5850	20221229	311.11	39500	-39.11	20230907	5860	310.41	20230103	39500	-39.11	20230907	5850	311.11	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
78	20231117	120803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	-1000	5	-3.97	7971083500	329940	37.47	24900	24900	23600	32750	17650	25200	24158.80	2.27	-30671	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3992	-366.67	14.80	12	2.00	-66.00	1635.00	39500	20230907	-38.73	5850	20221229	313.68	39500	-38.73	20230907	5860	312.97	20230103	39500	-38.73	20230907	5850	313.68	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
79	20231117	110806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	-1050	5	-4.17	6887851850	285378	32.41	24900	24900	23600	32750	17650	25200	24135.43	2.27	-22105	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3984	-365.91	14.77	12	1.73	-66.00	1635.00	39500	20230907	-38.86	5850	20221229	312.82	39500	-38.86	20230907	5860	312.12	20230103	39500	-38.86	20230907	5850	312.82	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
80	20231117	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-1450	5	-5.75	5106213850	210557	23.91	24900	24900	23700	32750	17650	25200	24250.42	2.27	-18004	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	3918	-359.85	14.53	12	1.28	-66.00	1635.00	39500	20230907	-39.87	5850	20221229	305.98	39500	-39.87	20230907	5860	305.29	20230103	39500	-39.87	20230907	5850	305.98	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
81	20231117	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24500	-700	5	-2.78	1213202700	49432	5.61	24900	24900	24300	32750	17650	25200	24541.21	2.27	-4879	26200	25700	24900	24400	23600	25950	24650	82	7550	500	15620	50	1	16495856	4041	-371.21	14.98	12	0.30	-66.00	1635.00	39500	20230907	-37.97	5850	20221229	318.80	39500	-37.97	20230907	5860	318.09	20230103	39500	-37.97	20230907	5850	318.80	20221229	1.40	N	117730	500	82 억	375270	N	N	0	N	N
82	20231116	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25200	450	2	1.82	20747696250	836008	41.07	25100	25400	24100	32150	17350	24750	24817.60	2.97	-126676	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4157	-381.82	15.41	12	5.07	-66.00	1635.00	39500	20230907	-36.20	5850	20221229	330.77	39500	-36.20	20230907	5860	330.03	20230103	39500	-36.20	20230907	5850	330.77	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
83	20231116	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	50	2	0.20	18891635500	761551	37.42	25100	25400	24100	32150	17350	24750	24806.81	2.97	-123644	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4091	-375.76	15.17	12	4.62	-66.00	1635.00	39500	20230907	-37.22	5850	20221229	323.93	39500	-37.22	20230907	5860	323.21	20230103	39500	-37.22	20230907	5850	323.93	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
84	20231116	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	-300	5	-1.21	17398116400	701093	34.45	25100	25400	24100	32150	17350	24750	24815.73	2.97	-106751	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4033	-370.45	14.95	12	4.25	-66.00	1635.00	39500	20230907	-38.10	5850	20221229	317.95	39500	-38.10	20230907	5860	317.24	20230103	39500	-38.10	20230907	5850	317.95	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
85	20231116	130758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24500	-250	5	-1.01	16614352600	669175	32.88	25100	25400	24100	32150	17350	24750	24828.14	2.97	-93864	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4041	-371.21	14.98	12	4.06	-66.00	1635.00	39500	20230907	-37.97	5850	20221229	318.80	39500	-37.97	20230907	5860	318.09	20230103	39500	-37.97	20230907	5850	318.80	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
86	20231116	120801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	50	2	0.20	14176776750	569364	27.97	25100	25400	24450	32150	17350	24750	24899.38	2.97	-105697	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4091	-375.76	15.17	12	3.45	-66.00	1635.00	39500	20230907	-37.22	5850	20221229	323.93	39500	-37.22	20230907	5860	323.21	20230103	39500	-37.22	20230907	5850	323.93	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
87	20231116	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24700	-50	5	-0.20	12886492750	517236	25.41	25100	25400	24450	32150	17350	24750	24914.22	2.97	-95887	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4074	-374.24	15.11	12	3.14	-66.00	1635.00	39500	20230907	-37.47	5850	20221229	322.22	39500	-37.47	20230907	5860	321.50	20230103	39500	-37.47	20230907	5850	322.22	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
88	20231116	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24950	200	2	0.81	5838017650	233632	11.48	25100	25400	24550	32150	17350	24750	24988.33	2.97	-49991	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4116	-378.03	15.26	12	1.42	-66.00	1635.00	39500	20230907	-36.84	5850	20221229	326.50	39500	-36.84	20230907	5860	325.77	20230103	39500	-36.84	20230907	5850	326.50	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
89	20231116	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24750	0	3	0.00	0	0	0.00	0	0	0	32150	17350	24750	0.00	2.97	0	27283	26016	23733	22466	20183	26650	23100	82	7400	500	15340	50	1	16495856	4083	-375.00	15.14	12	0.00	-66.00	1635.00	39500	20230907	-37.34	5850	20221229	323.08	39500	-37.34	20230907	5860	322.35	20230103	39500	-37.34	20230907	5850	323.08	20221229	1.43	N	117730	500	82 억	490193	N	N	0	N	N
90	20231115	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24750	3900	2	18.71	48113511300	2014031	847.04	21450	25000	21450	27100	14600	20850	23888.12	2.56	87084	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	4083	-375.00	15.14	12	12.21	-66.00	1635.00	39500	20230907	-37.34	5850	20221229	323.08	39500	-37.34	20230907	5860	322.35	20230103	39500	-37.34	20230907	5850	323.08	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
91	20231115	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	3500	2	16.79	46540425900	1950131	820.16	21450	25000	21450	27100	14600	20850	23865.28	2.56	82591	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	4017	-368.94	14.89	12	11.82	-66.00	1635.00	39500	20230907	-38.35	5850	20221229	316.24	39500	-38.35	20230907	5860	315.53	20230103	39500	-38.35	20230907	5850	316.24	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
92	20231115	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	3400	2	16.31	38829538950	1636305	688.18	21450	25000	21450	27100	14600	20850	23730.01	2.56	94520	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	4000	-367.42	14.83	12	9.92	-66.00	1635.00	39500	20230907	-38.61	5850	20221229	314.53	39500	-38.61	20230907	5860	313.82	20230103	39500	-38.61	20230907	5850	314.53	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
93	20231115	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	3450	2	16.55	30109127900	1280848	538.68	21450	24500	21450	27100	14600	20850	23507.18	2.56	48112	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	4008	-368.18	14.86	12	7.76	-66.00	1635.00	39500	20230907	-38.48	5850	20221229	315.38	39500	-38.48	20230907	5860	314.68	20230103	39500	-38.48	20230907	5850	315.38	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
94	20231115	120813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	2950	2	14.15	26502514650	1130780	475.57	21450	24500	21450	27100	14600	20850	23437.37	2.56	43986	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	3926	-360.61	14.56	12	6.85	-66.00	1635.00	39500	20230907	-39.75	5850	20221229	306.84	39500	-39.75	20230907	5860	306.14	20230103	39500	-39.75	20230907	5850	306.84	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
95	20231115	110820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	2600	2	12.47	23793347050	1016117	427.35	21450	24500	21450	27100	14600	20850	23415.95	2.56	29546	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	3868	-355.30	14.34	12	6.16	-66.00	1635.00	39500	20230907	-40.63	5850	20221229	300.85	39500	-40.63	20230907	5860	300.17	20230103	39500	-40.63	20230907	5850	300.85	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
96	20231115	100814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	2750	2	13.19	20278004150	865425	363.97	21450	24500	21450	27100	14600	20850	23431.27	2.56	19657	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	3893	-357.58	14.43	12	5.25	-66.00	1635.00	39500	20230907	-40.25	5850	20221229	303.42	39500	-40.25	20230907	5860	302.73	20230103	39500	-40.25	20230907	5850	303.42	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
97	20231115	090805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	1000	2	4.80	1299667400	59897	25.19	21450	22000	21450	27100	14600	20850	21698.37	2.56	-7298	21783	21316	20683	20216	19583	21550	20450	82	6250	500	12920	50	1	16495856	3604	-331.06	13.36	12	0.36	-66.00	1635.00	39500	20230907	-44.68	5850	20221229	273.50	39500	-44.68	20230907	5860	272.87	20230103	39500	-44.68	20230907	5850	273.50	20221229	1.55	N	117730	500	82 억	421550	N	N	19441	N	N
98	20231114	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	850	2	4.25	4903181600	236660	70.81	20200	21150	20050	26000	14000	20000	20717.85	2.51	1368	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3439	-315.91	12.75	12	1.43	-66.00	1635.00	39500	20230907	-47.22	5850	20221229	256.41	39500	-47.22	20230907	5860	255.80	20230103	39500	-47.22	20230907	5850	256.41	20221229	1.51	N	117730	500	82 억	413945	N	N	19441	N	N
99	20231114	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	800	2	4.00	4691990400	226516	67.77	20200	21150	20050	26000	14000	20000	20713.90	2.51	1013	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3431	-315.15	12.72	12	1.37	-66.00	1635.00	39500	20230907	-47.34	5850	20221229	255.56	39500	-47.34	20230907	5860	254.95	20230103	39500	-47.34	20230907	5850	255.56	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
100	20231114	140757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	750	2	3.75	4150535750	200376	59.95	20200	21150	20050	26000	14000	20000	20713.94	2.51	-3844	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3423	-314.39	12.69	12	1.21	-66.00	1635.00	39500	20230907	-47.47	5850	20221229	254.70	39500	-47.47	20230907	5860	254.10	20230103	39500	-47.47	20230907	5850	254.70	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
101	20231114	130759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	1050	2	5.25	3786505150	182922	54.73	20200	21150	20050	26000	14000	20000	20700.32	2.51	-529	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3472	-318.94	12.87	12	1.11	-66.00	1635.00	39500	20230907	-46.71	5850	20221229	259.83	39500	-46.71	20230907	5860	259.22	20230103	39500	-46.71	20230907	5850	259.83	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
102	20231114	120800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	950	2	4.75	3318537600	160631	48.06	20200	21050	20050	26000	14000	20000	20659.61	2.51	-1241	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3456	-317.42	12.81	12	0.97	-66.00	1635.00	39500	20230907	-46.96	5850	20221229	258.12	39500	-46.96	20230907	5860	257.51	20230103	39500	-46.96	20230907	5850	258.12	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
103	20231114	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	800	2	4.00	2751123850	133434	39.92	20200	21050	20050	26000	14000	20000	20618.12	2.51	-13788	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3431	-315.15	12.72	12	0.81	-66.00	1635.00	39500	20230907	-47.34	5850	20221229	255.56	39500	-47.34	20230907	5860	254.95	20230103	39500	-47.34	20230907	5850	255.56	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
104	20231114	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	850	2	4.25	1903663050	92818	27.77	20200	20850	20050	26000	14000	20000	20509.94	2.51	-13656	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3439	-315.91	12.75	12	0.56	-66.00	1635.00	39500	20230907	-47.22	5850	20221229	256.41	39500	-47.22	20230907	5860	255.80	20230103	39500	-47.22	20230907	5850	256.41	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
105	20231114	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	300	2	1.50	252863800	12458	3.73	20200	20600	20050	26000	14000	20000	20298.65	2.51	1020	22026	21012	20486	19472	18946	20750	19210	82	6000	500	12400	50	1	16495856	3349	-307.58	12.42	12	0.08	-66.00	1635.00	39500	20230907	-48.61	5850	20221229	247.01	39500	-48.61	20230907	5860	246.42	20230103	39500	-48.61	20230907	5850	247.01	20221229	1.51	N	117730	500	82 억	413945	N	N	19453	N	N
106	20231113	160746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-950	5	-4.53	6811320010	333557	122.86	21200	21500	19960	27200	14700	20950	20420.76	2.28	35481	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3299	-303.03	12.23	12	2.02	-66.00	1635.00	39500	20230907	-49.37	5850	20221229	241.88	39500	-49.37	20230907	5860	241.30	20230103	39500	-49.37	20230907	5850	241.88	20221229	1.55	N	117730	500	82 억	375913	N	N	19453	N	N
107	20231113	150744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-850	5	-4.06	6445639260	315292	116.13	21200	21500	19960	27200	14700	20950	20443.30	2.28	26050	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3316	-304.55	12.29	12	1.91	-66.00	1635.00	39500	20230907	-49.11	5850	20221229	243.59	39500	-49.11	20230907	5860	243.00	20230103	39500	-49.11	20230907	5850	243.59	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
108	20231113	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-900	5	-4.30	5742073940	280298	103.24	21200	21500	19960	27200	14700	20950	20485.50	2.28	21574	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3307	-303.79	12.26	12	1.70	-66.00	1635.00	39500	20230907	-49.24	5850	20221229	242.74	39500	-49.24	20230907	5860	242.15	20230103	39500	-49.24	20230907	5850	242.74	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
109	20231113	130742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19990	-960	5	-4.58	5188101060	252635	93.05	21200	21500	19960	27200	14700	20950	20535.86	2.28	13794	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	10	1	16495856	3298	-302.88	12.23	12	1.53	-66.00	1635.00	39500	20230907	-49.39	5850	20221229	241.71	39500	-49.39	20230907	5860	241.13	20230103	39500	-49.39	20230907	5850	241.71	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
110	20231113	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20000	-950	5	-4.53	4575643310	222078	81.80	21200	21500	19990	27200	14700	20950	20603.67	2.28	4022	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3299	-303.03	12.23	12	1.35	-66.00	1635.00	39500	20230907	-49.37	5850	20221229	241.88	39500	-49.37	20230907	5860	241.30	20230103	39500	-49.37	20230907	5850	241.88	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
111	20231113	110740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-650	5	-3.10	3280878700	157804	58.12	21200	21500	20300	27200	14700	20950	20790.79	2.28	-19316	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3349	-307.58	12.42	12	0.96	-66.00	1635.00	39500	20230907	-48.61	5850	20221229	247.01	39500	-48.61	20230907	5860	246.42	20230103	39500	-48.61	20230907	5850	247.01	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
112	20231113	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-300	5	-1.43	2313208300	110718	40.78	21200	21500	20550	27200	14700	20950	20892.76	2.28	-22207	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3406	-312.88	12.63	12	0.67	-66.00	1635.00	39500	20230907	-47.72	5850	20221229	252.99	39500	-47.72	20230907	5860	252.39	20230103	39500	-47.72	20230907	5850	252.99	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
113	20231113	090744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	50	2	0.24	786463850	37121	13.67	21200	21500	20750	27200	14700	20950	21186.88	2.28	-17003	21916	21432	21016	20532	20116	21225	20325	82	6250	500	12980	50	1	16495856	3464	-318.18	12.84	12	0.23	-66.00	1635.00	39500	20230907	-46.84	5850	20221229	258.97	39500	-46.84	20230907	5860	258.36	20230103	39500	-46.84	20230907	5850	258.97	20221229	1.55	N	117730	500	82 억	375913	N	N	464	N	N
114	20231110	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-950	5	-4.34	5659521800	269645	80.20	21350	21500	20600	28450	15350	21900	20988.92	2.03	-3083	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3456	-317.42	12.81	12	1.63	-66.00	1635.00	39500	20230907	-46.96	5850	20221229	258.12	39500	-46.96	20230907	5860	257.51	20230103	39500	-46.96	20230907	5850	258.12	20221229	1.56	N	117730	500	82 억	334589	N	N	464	N	N
115	20231110	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-1100	5	-5.02	5070554150	241324	71.78	21350	21500	20600	28450	15350	21900	21011.36	2.03	-2555	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3431	-315.15	12.72	12	1.46	-66.00	1635.00	39500	20230907	-47.34	5850	20221229	255.56	39500	-47.34	20230907	5860	254.95	20230103	39500	-47.34	20230907	5850	255.56	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
116	20231110	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-600	5	-2.74	3807132600	180785	53.77	21350	21500	20750	28450	15350	21900	21058.85	2.03	11769	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3514	-322.73	13.03	12	1.10	-66.00	1635.00	39500	20230907	-46.08	5850	20221229	264.10	39500	-46.08	20230907	5860	263.48	20230103	39500	-46.08	20230907	5850	264.10	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
117	20231110	130749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-900	5	-4.11	3348534400	159020	47.30	21350	21500	20750	28450	15350	21900	21057.26	2.03	12059	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3464	-318.18	12.84	12	0.96	-66.00	1635.00	39500	20230907	-46.84	5850	20221229	258.97	39500	-46.84	20230907	5860	258.36	20230103	39500	-46.84	20230907	5850	258.97	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
118	20231110	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-950	5	-4.34	3163045650	150163	44.66	21350	21500	20750	28450	15350	21900	21064.02	2.03	12851	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3456	-317.42	12.81	12	0.91	-66.00	1635.00	39500	20230907	-46.96	5850	20221229	258.12	39500	-46.96	20230907	5860	257.51	20230103	39500	-46.96	20230907	5850	258.12	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
119	20231110	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-1000	5	-4.57	2883327800	136797	40.69	21350	21500	20750	28450	15350	21900	21077.35	2.03	16547	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3448	-316.67	12.78	12	0.83	-66.00	1635.00	39500	20230907	-47.09	5850	20221229	257.26	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5850	257.26	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
120	20231110	100749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-800	5	-3.65	2179349600	103149	30.68	21350	21500	20750	28450	15350	21900	21128.09	2.03	15680	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3481	-319.70	12.91	12	0.63	-66.00	1635.00	39500	20230907	-46.58	5850	20221229	260.68	39500	-46.58	20230907	5860	260.07	20230103	39500	-46.58	20230907	5850	260.68	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
121	20231110	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-550	5	-2.51	709444200	33516	9.97	21350	21450	20750	28450	15350	21900	21167.09	2.03	4127	23333	22616	22133	21416	20933	22375	21175	82	6550	500	13570	50	1	16495856	3522	-323.48	13.06	12	0.20	-66.00	1635.00	39500	20230907	-45.95	5850	20221229	264.96	39500	-45.95	20230907	5860	264.33	20230103	39500	-45.95	20230907	5850	264.96	20221229	1.56	N	117730	500	82 억	334589	N	N	0	N	N
122	20231109	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-1000	5	-4.37	7387758350	334815	84.95	22850	22850	21650	29750	16050	22900	22065.38	1.81	1535	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3613	-331.82	13.39	12	2.03	-66.00	1635.00	39500	20230907	-44.56	5850	20221229	274.36	39500	-44.56	20230907	5860	273.72	20230103	39500	-44.56	20230907	5850	274.36	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
123	20231109	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-1100	5	-4.80	7103693850	321823	81.65	22850	22850	21650	29750	16050	22900	22073.23	1.81	-2916	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3596	-330.30	13.33	12	1.95	-66.00	1635.00	39500	20230907	-44.81	5850	20221229	272.65	39500	-44.81	20230907	5860	272.01	20230103	39500	-44.81	20230907	5850	272.65	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
124	20231109	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-1050	5	-4.59	5940176950	268572	68.14	22850	22850	21650	29750	16050	22900	22117.55	1.81	10443	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3604	-331.06	13.36	12	1.63	-66.00	1635.00	39500	20230907	-44.68	5850	20221229	273.50	39500	-44.68	20230907	5860	272.87	20230103	39500	-44.68	20230907	5850	273.50	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
125	20231109	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-950	5	-4.15	5027492100	226669	57.51	22850	22850	21700	29750	16050	22900	22179.80	1.81	14215	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3621	-332.58	13.43	12	1.37	-66.00	1635.00	39500	20230907	-44.43	5850	20221229	275.21	39500	-44.43	20230907	5860	274.57	20230103	39500	-44.43	20230907	5850	275.21	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
126	20231109	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-900	5	-3.93	4451214000	200388	50.84	22850	22850	21700	29750	16050	22900	22212.88	1.81	17001	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3629	-333.33	13.46	12	1.21	-66.00	1635.00	39500	20230907	-44.30	5850	20221229	276.07	39500	-44.30	20230907	5860	275.43	20230103	39500	-44.30	20230907	5850	276.07	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
127	20231109	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-650	5	-2.84	3482427050	156409	39.68	22850	22850	21700	29750	16050	22900	22264.77	1.81	20439	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3670	-337.12	13.61	12	0.95	-66.00	1635.00	39500	20230907	-43.67	5850	20221229	280.34	39500	-43.67	20230907	5860	279.69	20230103	39500	-43.67	20230907	5850	280.34	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
128	20231109	100725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-300	5	-1.31	2657024100	119553	30.33	22850	22850	21700	29750	16050	22900	22224.50	1.81	27244	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3728	-342.42	13.82	12	0.72	-66.00	1635.00	39500	20230907	-42.78	5850	20221229	286.32	39500	-42.78	20230907	5860	285.67	20230103	39500	-42.78	20230907	5850	286.32	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
129	20231109	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-550	5	-2.40	590262350	26302	6.67	22850	22850	22100	29750	16050	22900	22441.26	1.81	994	24833	23866	23183	22216	21533	23525	21875	82	6850	500	14190	50	1	16495856	3687	-338.64	13.67	12	0.16	-66.00	1635.00	39500	20230907	-43.42	5850	20221229	282.05	39500	-43.42	20230907	5860	281.40	20230103	39500	-43.42	20230907	5850	282.05	20221229	1.52	N	117730	500	82 억	298441	N	N	755	N	N
130	20231108	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-800	5	-3.38	9093555700	391930	60.88	23750	24150	22500	30800	16600	23700	23202.54	2.00	-34139	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3778	-346.97	14.01	12	2.38	-66.00	1635.00	39500	20230907	-42.03	5850	20221229	291.45	39500	-42.03	20230907	5860	290.78	20230103	39500	-42.03	20230907	5850	291.45	20221229	1.45	N	117730	500	82 억	329788	N	N	755	N	N
131	20231108	150726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-1050	5	-4.43	8525178950	366895	56.99	23750	24150	22500	30800	16600	23700	23235.99	2.00	-33296	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3736	-343.18	13.85	12	2.22	-66.00	1635.00	39500	20230907	-42.66	5850	20221229	287.18	39500	-42.66	20230907	5860	286.52	20230103	39500	-42.66	20230907	5850	287.18	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
132	20231108	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-600	5	-2.53	7577662750	325405	50.55	23750	24150	22500	30800	16600	23700	23286.84	2.00	-27458	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3811	-350.00	14.13	12	1.97	-66.00	1635.00	39500	20230907	-41.52	5850	20221229	294.87	39500	-41.52	20230907	5860	294.20	20230103	39500	-41.52	20230907	5850	294.87	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
133	20231108	130721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-450	5	-1.90	6756731700	290183	45.08	23750	24150	22500	30800	16600	23700	23284.35	2.00	-16956	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3835	-352.27	14.22	12	1.76	-66.00	1635.00	39500	20230907	-41.14	5850	20221229	297.44	39500	-41.14	20230907	5860	296.76	20230103	39500	-41.14	20230907	5850	297.44	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
134	20231108	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-700	5	-2.95	5965359850	255911	39.75	23750	24150	22500	30800	16600	23700	23310.26	2.00	-3913	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3794	-348.48	14.07	12	1.55	-66.00	1635.00	39500	20230907	-41.77	5850	20221229	293.16	39500	-41.77	20230907	5860	292.49	20230103	39500	-41.77	20230907	5850	293.16	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
135	20231108	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-850	5	-3.59	5387507950	230658	35.83	23750	24150	22500	30800	16600	23700	23357.10	2.00	-4557	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3769	-346.21	13.98	12	1.40	-66.00	1635.00	39500	20230907	-42.15	5850	20221229	290.60	39500	-42.15	20230907	5860	289.93	20230103	39500	-42.15	20230907	5850	290.60	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
136	20231108	100724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	200	2	0.84	2723087400	115236	17.90	23750	24150	23100	30800	16600	23700	23630.51	2.00	-3589	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3943	-362.12	14.62	12	0.70	-66.00	1635.00	39500	20230907	-39.49	5850	20221229	308.55	39500	-39.49	20230907	5860	307.85	20230103	39500	-39.49	20230907	5850	308.55	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
137	20231108	090720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	300	2	1.27	465194500	19421	3.02	23750	24150	23750	30800	16600	23700	23953.43	2.00	-5456	25633	24666	24033	23066	22433	24350	22750	82	7100	500	14690	50	1	16495856	3959	-363.64	14.68	12	0.12	-66.00	1635.00	39500	20230907	-39.24	5850	20221229	310.26	39500	-39.24	20230907	5860	309.56	20230103	39500	-39.24	20230907	5850	310.26	20221229	1.45	N	117730	500	82 억	329788	N	N	1090	N	N
138	20231107	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-600	5	-2.47	15480834400	638913	61.16	24900	25000	23400	31550	17050	24300	24230.06	2.44	-76385	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3910	-359.09	14.50	12	3.87	-66.00	1635.00	39500	20230907	-40.00	5740	20221103	312.89	39500	-40.00	20230907	5860	304.44	20230103	39500	-40.00	20230907	5850	305.13	20221229	1.37	N	117730	500	82 억	402065	N	N	1090	N	N
139	20231107	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-550	5	-2.26	15140035200	624488	59.78	24900	25000	23400	31550	17050	24300	24243.92	2.44	-72253	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3918	-359.85	14.53	12	3.79	-66.00	1635.00	39500	20230907	-39.87	5740	20221103	313.76	39500	-39.87	20230907	5860	305.29	20230103	39500	-39.87	20230907	5850	305.98	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
140	20231107	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	-400	5	-1.65	13987996650	575779	55.12	24900	25000	23400	31550	17050	24300	24294.04	2.44	-56641	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3943	-362.12	14.62	12	3.49	-66.00	1635.00	39500	20230907	-39.49	5740	20221103	316.38	39500	-39.49	20230907	5860	307.85	20230103	39500	-39.49	20230907	5850	308.55	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
141	20231107	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-500	5	-2.06	13136593850	539942	51.69	24900	25000	23400	31550	17050	24300	24329.64	2.44	-47300	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3926	-360.61	14.56	12	3.27	-66.00	1635.00	39500	20230907	-39.75	5740	20221103	314.63	39500	-39.75	20230907	5860	306.14	20230103	39500	-39.75	20230907	5850	306.84	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
142	20231107	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-500	5	-2.06	11489373400	470371	45.03	24900	25000	23800	31550	17050	24300	24426.19	2.44	-54612	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3926	-360.61	14.56	12	2.85	-66.00	1635.00	39500	20230907	-39.75	5740	20221103	314.63	39500	-39.75	20230907	5860	306.14	20230103	39500	-39.75	20230907	5850	306.84	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
143	20231107	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	-100	5	-0.41	9971989300	407363	39.00	24900	25000	23850	31550	17050	24300	24479.37	2.44	-41995	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3992	-366.67	14.80	12	2.47	-66.00	1635.00	39500	20230907	-38.73	5740	20221103	321.60	39500	-38.73	20230907	5860	312.97	20230103	39500	-38.73	20230907	5850	313.68	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
144	20231107	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	-150	5	-0.62	7777375400	317635	30.41	24900	25000	23850	31550	17050	24300	24485.26	2.44	-13149	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	3984	-365.91	14.77	12	1.93	-66.00	1635.00	39500	20230907	-38.86	5740	20221103	320.73	39500	-38.86	20230907	5860	312.12	20230103	39500	-38.86	20230907	5850	312.82	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
145	20231107	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	50	2	0.21	2876028700	116488	11.15	24900	25000	24300	31550	17050	24300	24689.49	2.44	-15409	26100	25200	23600	22700	21100	25650	23150	82	7250	500	15060	50	1	16495856	4017	-368.94	14.89	12	0.71	-66.00	1635.00	39500	20230907	-38.35	5740	20221103	324.22	39500	-38.35	20230907	5860	315.53	20230103	39500	-38.35	20230907	5850	316.24	20221229	1.37	N	117730	500	82 억	402065	N	N	85	N	N
146	20231106	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	2450	2	11.21	24302619350	1035601	138.54	22750	24500	22000	28400	15300	21850	23467.17	2.87	-88226	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	4008	-368.18	14.86	12	6.28	-66.00	1635.00	39500	20230907	-38.48	5740	20221103	323.34	39500	-38.48	20230907	5860	314.68	20230103	39500	-38.48	20230907	5850	315.38	20221229	1.28	N	117730	500	82 억	473265	N	N	78	N	N
147	20231106	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	2400	2	10.98	22598326950	965622	129.18	22750	24450	22000	28400	15300	21850	23403.48	2.87	-82164	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	4000	-367.42	14.83	12	5.85	-66.00	1635.00	39500	20230907	-38.61	5740	20221103	322.47	39500	-38.61	20230907	5860	313.82	20230103	39500	-38.61	20230907	5850	314.53	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
148	20231106	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	1800	2	8.24	20289343050	868843	116.23	22750	24450	22000	28400	15300	21850	23352.80	2.87	-100511	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	3901	-358.33	14.46	12	5.27	-66.00	1635.00	39500	20230907	-40.13	5740	20221103	312.02	39500	-40.13	20230907	5860	303.58	20230103	39500	-40.13	20230907	5850	304.27	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
149	20231106	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	1250	2	5.72	18533231100	794263	106.25	22750	24450	22000	28400	15300	21850	23334.58	2.87	-91839	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	3811	-350.00	14.13	12	4.81	-66.00	1635.00	39500	20230907	-41.52	5740	20221103	302.44	39500	-41.52	20230907	5860	294.20	20230103	39500	-41.52	20230907	5850	294.87	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
150	20231106	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	1550	2	7.09	17267275700	739684	98.95	22750	24450	22000	28400	15300	21850	23344.89	2.87	-87755	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	3860	-354.55	14.31	12	4.48	-66.00	1635.00	39500	20230907	-40.76	5740	20221103	307.67	39500	-40.76	20230907	5860	299.32	20230103	39500	-40.76	20230907	5850	300.00	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
151	20231106	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	1150	2	5.26	15785490600	676496	90.50	22750	24450	22000	28400	15300	21850	23335.03	2.87	-84180	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	3794	-348.48	14.07	12	4.10	-66.00	1635.00	39500	20230907	-41.77	5740	20221103	300.70	39500	-41.77	20230907	5860	292.49	20230103	39500	-41.77	20230907	5850	293.16	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
152	20231106	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	1450	2	6.64	13097275150	560725	75.01	22750	24450	22000	28400	15300	21850	23358.78	2.87	-87674	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	3844	-353.03	14.25	12	3.40	-66.00	1635.00	39500	20230907	-41.01	5740	20221103	305.92	39500	-41.01	20230907	5860	297.61	20230103	39500	-41.01	20230907	5850	298.29	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
153	20231106	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	900	2	4.12	2832711900	124106	16.60	22750	23300	22400	28400	15300	21850	22827.94	2.87	-18116	24283	23066	21333	20116	18383	23675	20725	82	6550	500	13540	50	1	16495856	3753	-344.70	13.91	12	0.75	-66.00	1635.00	39500	20230907	-42.41	5740	20221103	296.34	39500	-42.41	20230907	5860	288.23	20230103	39500	-42.41	20230907	5850	288.89	20221229	1.28	N	117730	500	82 억	473265	N	N	230	N	N
154	20231103	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	1990	2	10.02	15719434850	740636	223.88	20450	22550	19600	25800	13910	19860	21221.84	3.68	-135370	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3604	-331.06	13.36	12	4.49	-66.00	1635.00	39500	20230907	-44.68	5740	20221103	280.66	39500	-44.68	20230907	5860	272.87	20230103	39500	-44.68	20230907	5740	280.66	20221103	1.28	N	117730	500	82 억	606820	N	N	230	N	N
155	20231103	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	2240	2	11.28	14268022500	674401	203.86	20450	22550	19600	25800	13910	19860	21156.59	3.68	-140252	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3646	-334.85	13.52	12	4.09	-66.00	1635.00	39500	20230907	-44.05	5740	20221103	285.02	39500	-44.05	20230907	5860	277.13	20230103	39500	-44.05	20230907	5740	285.02	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
156	20231103	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	1240	2	6.24	8616273900	417002	126.05	20450	21400	19600	25800	13910	19860	20662.43	3.68	-78395	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3481	-319.70	12.91	12	2.53	-66.00	1635.00	39500	20230907	-46.58	5740	20221103	267.60	39500	-46.58	20230907	5860	260.07	20230103	39500	-46.58	20230907	5740	267.60	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
157	20231103	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	990	2	4.98	8007258700	388052	117.30	20450	21400	19600	25800	13910	19860	20634.50	3.68	-76100	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3439	-315.91	12.75	12	2.35	-66.00	1635.00	39500	20230907	-47.22	5740	20221103	263.24	39500	-47.22	20230907	5860	255.80	20230103	39500	-47.22	20230907	5740	263.24	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
158	20231103	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	1140	2	5.74	7351198400	356891	107.88	20450	21400	19600	25800	13910	19860	20597.88	3.68	-67300	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3464	-318.18	12.84	12	2.16	-66.00	1635.00	39500	20230907	-46.84	5740	20221103	265.85	39500	-46.84	20230907	5860	258.36	20230103	39500	-46.84	20230907	5740	265.85	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
159	20231103	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	1040	2	5.24	6088662650	297094	89.81	20450	21400	19600	25800	13910	19860	20494.06	3.68	-58466	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3448	-316.67	12.78	12	1.80	-66.00	1635.00	39500	20230907	-47.09	5740	20221103	264.11	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5740	264.11	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
160	20231103	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	1040	2	5.24	3873375000	191449	57.87	20450	21000	19600	25800	13910	19860	20231.89	3.68	-40621	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3448	-316.67	12.78	12	1.16	-66.00	1635.00	39500	20230907	-47.09	5740	20221103	264.11	39500	-47.09	20230907	5860	256.66	20230103	39500	-47.09	20230907	5740	264.11	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
161	20231103	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	190	2	0.96	1508589950	73930	22.35	20450	20650	20050	25800	13910	19860	20405.65	3.68	-14326	20406	20132	19666	19392	18926	20270	19530	82	5940	500	12310	50	1	16495856	3307	-303.79	12.26	12	0.45	-66.00	1635.00	39500	20230907	-49.24	5740	20221103	249.30	39500	-49.24	20230907	5860	242.15	20230103	39500	-49.24	20230907	5740	249.30	20221103	1.28	N	117730	500	82 억	606820	N	N	144	N	N
162	20231102	160654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19860	1110	2	5.92	6453275240	329512	119.16	19310	19940	19200	24350	13130	18750	19584.04	3.68	-81	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3276	-300.91	12.15	12	2.00	-66.00	1635.00	39500	20230907	-49.72	5740	20221103	245.99	39500	-49.72	20230907	5860	238.91	20230103	39500	-49.72	20230907	5740	245.99	20221103	1.32	N	117730	500	82 억	606866	N	N	144	N	N
163	20231102	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19760	1010	2	5.39	6210155290	317253	114.72	19310	19940	19200	24350	13130	18750	19574.77	3.68	-1168	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3260	-299.39	12.09	12	1.92	-66.00	1635.00	39500	20230907	-49.97	5740	20221103	244.25	39500	-49.97	20230907	5860	237.20	20230103	39500	-49.97	20230907	5740	244.25	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
164	20231102	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19810	1060	2	5.65	5317127740	272185	98.43	19310	19880	19200	24350	13130	18750	19534.98	3.68	16077	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3268	-300.15	12.12	12	1.65	-66.00	1635.00	39500	20230907	-49.85	5740	20221103	245.12	39500	-49.85	20230907	5860	238.05	20230103	39500	-49.85	20230907	5740	245.12	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
165	20231102	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19640	890	2	4.75	4474219840	229438	82.97	19310	19740	19200	24350	13130	18750	19500.78	3.68	8623	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3240	-297.58	12.01	12	1.39	-66.00	1635.00	39500	20230907	-50.28	5740	20221103	242.16	39500	-50.28	20230907	5860	235.15	20230103	39500	-50.28	20230907	5740	242.16	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
166	20231102	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	660	2	3.52	3738791370	191943	69.41	19310	19740	19200	24350	13130	18750	19478.65	3.68	7905	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3202	-294.09	11.87	12	1.16	-66.00	1635.00	39500	20230907	-50.86	5740	20221103	238.15	39500	-50.86	20230907	5860	231.23	20230103	39500	-50.86	20230907	5740	238.15	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
167	20231102	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19600	850	2	4.53	3243103690	166479	60.20	19310	19740	19200	24350	13130	18750	19480.56	3.68	8859	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3233	-296.97	11.99	12	1.01	-66.00	1635.00	39500	20230907	-50.38	5740	20221103	241.46	39500	-50.38	20230907	5860	234.47	20230103	39500	-50.38	20230907	5740	241.46	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
168	20231102	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19560	810	2	4.32	2393754970	123203	44.55	19310	19630	19200	24350	13130	18750	19429.36	3.68	9369	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3227	-296.36	11.96	12	0.75	-66.00	1635.00	39500	20230907	-50.48	5740	20221103	240.77	39500	-50.48	20230907	5860	233.79	20230103	39500	-50.48	20230907	5740	240.77	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
169	20231102	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	570	2	3.04	618631260	31989	11.57	19310	19600	19200	24350	13130	18750	19338.87	3.68	4075	19783	19266	18873	18356	17963	19525	18615	82	5600	500	11620	10	1	16495856	3187	-292.73	11.82	12	0.19	-66.00	1635.00	39500	20230907	-51.09	5740	20221103	236.59	39500	-51.09	20230907	5860	229.69	20230103	39500	-51.09	20230907	5740	236.59	20221103	1.32	N	117730	500	82 억	606866	N	N	0	N	N
170	20231101	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18750	280	2	1.52	5193103170	274264	85.52	18480	19390	18480	24000	12930	18470	18934.79	3.85	-29685	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3093	-284.09	11.47	12	1.66	-66.00	1635.00	39500	20230907	-52.53	5740	20221103	226.66	39500	-52.53	20230907	5860	219.97	20230103	39500	-52.53	20230907	5740	226.66	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
171	20231101	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18720	250	2	1.35	5037471720	265961	82.93	18480	19390	18480	24000	12930	18470	18940.64	3.85	-27512	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3088	-283.64	11.45	12	1.61	-66.00	1635.00	39500	20230907	-52.61	5740	20221103	226.13	39500	-52.61	20230907	5860	219.45	20230103	39500	-52.61	20230907	5740	226.13	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
172	20231101	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18830	360	2	1.95	4585199600	241874	75.42	18480	19390	18480	24000	12930	18470	18956.98	3.85	-16340	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3106	-285.30	11.52	12	1.47	-66.00	1635.00	39500	20230907	-52.33	5740	20221103	228.05	39500	-52.33	20230907	5860	221.33	20230103	39500	-52.33	20230907	5740	228.05	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
173	20231101	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19020	550	2	2.98	4068114310	214597	66.91	18480	19390	18480	24000	12930	18470	18957.00	3.85	-8833	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3138	-288.18	11.63	12	1.30	-66.00	1635.00	39500	20230907	-51.85	5740	20221103	231.36	39500	-51.85	20230907	5860	224.57	20230103	39500	-51.85	20230907	5740	231.36	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
174	20231101	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	310	2	1.68	2424252810	128763	40.15	18480	19360	18480	24000	12930	18470	18827.25	3.85	-10359	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3098	-284.55	11.49	12	0.78	-66.00	1635.00	39500	20230907	-52.46	5740	20221103	227.18	39500	-52.46	20230907	5860	220.48	20230103	39500	-52.46	20230907	5740	227.18	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
175	20231101	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	100	2	0.54	2160161400	114588	35.73	18480	19360	18480	24000	12930	18470	18851.55	3.85	-9842	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3063	-281.36	11.36	12	0.69	-66.00	1635.00	39500	20230907	-52.99	5740	20221103	223.52	39500	-52.99	20230907	5860	216.89	20230103	39500	-52.99	20230907	5740	223.52	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
176	20231101	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	340	2	1.84	1605064180	84825	26.45	18480	19360	18480	24000	12930	18470	18922.07	3.85	-887	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3103	-285.00	11.50	12	0.51	-66.00	1635.00	39500	20230907	-52.38	5740	20221103	227.70	39500	-52.38	20230907	5860	220.99	20230103	39500	-52.38	20230907	5740	227.70	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N
177	20231101	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	330	2	1.79	147183040	7879	2.46	18480	18860	18480	24000	12930	18470	18680.42	3.85	808	19836	19152	18626	17942	17416	18890	17680	82	5530	500	11450	10	1	16495856	3101	-284.85	11.50	12	0.05	-66.00	1635.00	39500	20230907	-52.41	5740	20221103	227.53	39500	-52.41	20230907	5860	220.82	20230103	39500	-52.41	20230907	5740	227.53	20221103	1.25	N	117730	500	82 억	635352	N	N	505	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History