KissMeData/320000/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	investmentCareful	shortOverheated
2	20231130	161218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	20	2	0.81	420701245	169409	66.16	2450	2530	2395	3200	1730	2465	2483.35	1.94	21467	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	460	25.89	2.02	12	0.92	96.00	1228.00	9300	20230328	-73.28	2050	20231024	21.22	9300	-73.28	20230328	2050	21.22	20231024	9300	-73.28	20230328	2050	21.22	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
3	20231130	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	25	2	1.01	405426895	163264	63.76	2450	2530	2395	3200	1730	2465	2483.26	1.94	21339	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	461	25.94	2.03	12	0.88	96.00	1228.00	9300	20230328	-73.23	2050	20231024	21.46	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	2050	21.46	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
4	20231130	141213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	35	2	1.42	354767840	142918	55.81	2450	2530	2395	3200	1730	2465	2482.32	1.94	19472	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	462	26.04	2.04	12	0.77	96.00	1228.00	9300	20230328	-73.12	2050	20231024	21.95	9300	-73.12	20230328	2050	21.95	20231024	9300	-73.12	20230328	2050	21.95	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
5	20231130	131212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	25	2	1.01	268455935	108552	42.39	2450	2520	2395	3200	1730	2465	2473.06	1.94	22541	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	461	25.94	2.03	12	0.59	96.00	1228.00	9300	20230328	-73.23	2050	20231024	21.46	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	2050	21.46	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
6	20231130	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	15	2	0.61	248552960	100528	39.26	2450	2520	2395	3200	1730	2465	2472.47	1.94	22220	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	459	25.83	2.02	12	0.54	96.00	1228.00	9300	20230328	-73.33	2050	20231024	20.98	9300	-73.33	20230328	2050	20.98	20231024	9300	-73.33	20230328	2050	20.98	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
7	20231130	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	5	2	0.20	179095425	72721	28.40	2450	2510	2395	3200	1730	2465	2462.77	1.94	25900	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	457	25.73	2.01	12	0.39	96.00	1228.00	9300	20230328	-73.44	2050	20231024	20.49	9300	-73.44	20230328	2050	20.49	20231024	9300	-73.44	20230328	2050	20.49	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
8	20231130	101213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	25	2	1.01	153000555	62177	24.28	2450	2510	2395	3200	1730	2465	2460.73	1.94	24125	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	461	25.94	2.03	12	0.34	96.00	1228.00	9300	20230328	-73.23	2050	20231024	21.46	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	2050	21.46	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
9	20231130	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-30	5	-1.22	23505530	9670	3.78	2450	2460	2395	3200	1730	2465	2430.77	1.94	-399	2585	2525	2440	2380	2295	2555	2410	18	735	100	1470	5	1	18499148	450	25.36	1.98	12	0.05	96.00	1228.00	9300	20230328	-73.82	2050	20231024	18.78	9300	-73.82	20230328	2050	18.78	20231024	9300	-73.82	20230328	2050	18.78	20231024	1.22	N	320000	100	18 억	358351	N	N	N	N
10	20231129	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	35	2	1.44	619321350	255873	135.07	2355	2500	2355	3155	1705	2430	2420.42	1.98	-8666	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	456	25.68	2.01	12	1.38	96.00	1228.00	9300	20230328	-73.49	2050	20231024	20.24	9300	-73.49	20230328	2050	20.24	20231024	9300	-73.49	20230328	2050	20.24	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
11	20231129	151219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	35	2	1.44	555882615	229923	121.38	2355	2500	2355	3155	1705	2430	2417.69	1.98	-11961	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	456	25.68	2.01	12	1.24	96.00	1228.00	9300	20230328	-73.49	2050	20231024	20.24	9300	-73.49	20230328	2050	20.24	20231024	9300	-73.49	20230328	2050	20.24	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
12	20231129	141211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-25	5	-1.03	263307555	110111	58.13	2355	2430	2355	3155	1705	2430	2391.29	1.98	16104	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	445	25.05	1.96	12	0.60	96.00	1228.00	9300	20230328	-74.14	2050	20231024	17.32	9300	-74.14	20230328	2050	17.32	20231024	9300	-74.14	20230328	2050	17.32	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
13	20231129	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-40	5	-1.65	227795005	95307	50.31	2355	2430	2355	3155	1705	2430	2390.12	1.98	17411	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	442	24.90	1.95	12	0.52	96.00	1228.00	9300	20230328	-74.30	2050	20231024	16.59	9300	-74.30	20230328	2050	16.59	20231024	9300	-74.30	20230328	2050	16.59	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
14	20231129	121215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-30	5	-1.23	201621835	84371	44.54	2355	2430	2355	3155	1705	2430	2389.71	1.98	18062	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	444	25.00	1.95	12	0.46	96.00	1228.00	9300	20230328	-74.19	2050	20231024	17.07	9300	-74.19	20230328	2050	17.07	20231024	9300	-74.19	20230328	2050	17.07	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
15	20231129	111215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-35	5	-1.44	148348130	62149	32.81	2355	2430	2355	3155	1705	2430	2386.98	1.98	13184	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	443	24.95	1.95	12	0.34	96.00	1228.00	9300	20230328	-74.25	2050	20231024	16.83	9300	-74.25	20230328	2050	16.83	20231024	9300	-74.25	20230328	2050	16.83	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
16	20231129	101212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-20	5	-0.82	100998595	42452	22.41	2355	2410	2355	3155	1705	2430	2379.12	1.98	12352	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	446	25.10	1.96	12	0.23	96.00	1228.00	9300	20230328	-74.09	2050	20231024	17.56	9300	-74.09	20230328	2050	17.56	20231024	9300	-74.09	20230328	2050	17.56	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
17	20231129	091207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-45	5	-1.85	41987810	17740	9.36	2355	2395	2355	3155	1705	2430	2366.84	1.98	6093	2606	2517	2441	2352	2276	2480	2315	18	725	100	1450	5	1	18499148	441	24.84	1.94	12	0.10	96.00	1228.00	9300	20230328	-74.35	2050	20231024	16.34	9300	-74.35	20230328	2050	16.34	20231024	9300	-74.35	20230328	2050	16.34	20231024	1.22	N	320000	100	18 억	365893	N	N	N	N
18	20231128	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-40	5	-1.62	459290320	189049	218.83	2510	2530	2365	3210	1730	2470	2429.48	1.96	2454	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	450	25.31	1.98	12	1.02	96.00	1228.00	9300	20230328	-73.87	2050	20231024	18.54	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	2050	18.54	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
19	20231128	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-60	5	-2.43	451261775	185736	214.99	2510	2530	2365	3210	1730	2470	2429.59	1.96	3566	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	446	25.10	1.96	12	1.00	96.00	1228.00	9300	20230328	-74.09	2050	20231024	17.56	9300	-74.09	20230328	2050	17.56	20231024	9300	-74.09	20230328	2050	17.56	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
20	20231128	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-70	5	-2.83	271610465	110741	128.18	2510	2530	2395	3210	1730	2470	2452.66	1.96	-9109	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	444	25.00	1.95	12	0.60	96.00	1228.00	9300	20230328	-74.19	2050	20231024	17.07	9300	-74.19	20230328	2050	17.07	20231024	9300	-74.19	20230328	2050	17.07	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
21	20231128	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	177340250	71680	82.97	2510	2530	2445	3210	1730	2470	2474.05	1.96	-11808	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	455	25.62	2.00	12	0.39	96.00	1228.00	9300	20230328	-73.55	2050	20231024	20.00	9300	-73.55	20230328	2050	20.00	20231024	9300	-73.55	20230328	2050	20.00	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
22	20231128	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	156821255	63315	73.29	2510	2530	2450	3210	1730	2470	2476.84	1.96	-10822	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	455	25.62	2.00	12	0.34	96.00	1228.00	9300	20230328	-73.55	2050	20231024	20.00	9300	-73.55	20230328	2050	20.00	20231024	9300	-73.55	20230328	2050	20.00	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
23	20231128	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-5	5	-0.20	117305475	47216	54.65	2510	2530	2450	3210	1730	2470	2484.44	1.96	-2987	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	456	25.68	2.01	12	0.26	96.00	1228.00	9300	20230328	-73.49	2050	20231024	20.24	9300	-73.49	20230328	2050	20.24	20231024	9300	-73.49	20230328	2050	20.24	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
24	20231128	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-10	5	-0.40	97313080	39077	45.23	2510	2530	2450	3210	1730	2470	2490.29	1.96	-836	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	455	25.62	2.00	12	0.21	96.00	1228.00	9300	20230328	-73.55	2050	20231024	20.00	9300	-73.55	20230328	2050	20.00	20231024	9300	-73.55	20230328	2050	20.00	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
25	20231128	091202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	45	2	1.82	36295970	14477	16.76	2510	2530	2470	3210	1730	2470	2507.15	1.96	6324	2550	2510	2475	2435	2400	2492	2417	18	740	100	1480	5	1	18499148	465	26.20	2.05	12	0.08	96.00	1228.00	9300	20230328	-72.96	2050	20231024	22.68	9300	-72.96	20230328	2050	22.68	20231024	9300	-72.96	20230328	2050	22.68	20231024	1.22	N	320000	100	18 억	363426	N	N	N	N
26	20231127	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-5	5	-0.20	213563765	86390	103.04	2500	2515	2440	3215	1735	2475	2472.09	1.93	6426	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	457	25.73	2.01	12	0.47	96.00	1228.00	9300	20230328	-73.44	2050	20231024	20.49	9300	-73.44	20230328	2050	20.49	20231024	9300	-73.44	20230328	2050	20.49	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
27	20231127	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-5	5	-0.20	212837585	86096	102.69	2500	2515	2440	3215	1735	2475	2472.10	1.93	6433	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	457	25.73	2.01	12	0.47	96.00	1228.00	9300	20230328	-73.44	2050	20231024	20.49	9300	-73.44	20230328	2050	20.49	20231024	9300	-73.44	20230328	2050	20.49	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
28	20231127	141203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	20	2	0.81	191621955	77565	92.51	2500	2515	2440	3215	1735	2475	2470.47	1.93	4044	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	462	25.99	2.03	12	0.42	96.00	1228.00	9300	20230328	-73.17	2050	20231024	21.71	9300	-73.17	20230328	2050	21.71	20231024	9300	-73.17	20230328	2050	21.71	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
29	20231127	131206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-15	5	-0.61	126057310	51190	61.06	2500	2510	2440	3215	1735	2475	2462.54	1.93	9178	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	455	25.62	2.00	12	0.28	96.00	1228.00	9300	20230328	-73.55	2050	20231024	20.00	9300	-73.55	20230328	2050	20.00	20231024	9300	-73.55	20230328	2050	20.00	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
30	20231127	121211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-15	5	-0.61	111358505	45193	53.90	2500	2510	2440	3215	1735	2475	2464.07	1.93	8981	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	455	25.62	2.00	12	0.24	96.00	1228.00	9300	20230328	-73.55	2050	20231024	20.00	9300	-73.55	20230328	2050	20.00	20231024	9300	-73.55	20230328	2050	20.00	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
31	20231127	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-10	5	-0.40	94560480	38351	45.74	2500	2510	2440	3215	1735	2475	2465.66	1.93	5647	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	456	25.68	2.01	12	0.21	96.00	1228.00	9300	20230328	-73.49	2050	20231024	20.24	9300	-73.49	20230328	2050	20.24	20231024	9300	-73.49	20230328	2050	20.24	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
32	20231127	101149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-30	5	-1.21	84185665	34115	40.69	2500	2510	2440	3215	1735	2475	2467.70	1.93	4954	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	452	25.47	1.99	12	0.18	96.00	1228.00	9300	20230328	-73.71	2050	20231024	19.27	9300	-73.71	20230328	2050	19.27	20231024	9300	-73.71	20230328	2050	19.27	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
33	20231127	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	10	2	0.40	25248880	10128	12.08	2500	2510	2480	3215	1735	2475	2492.98	1.93	3392	2525	2500	2480	2455	2435	2490	2445	18	740	100	1480	5	1	18499148	460	25.89	2.02	12	0.05	96.00	1228.00	9300	20230328	-73.28	2050	20231024	21.22	9300	-73.28	20230328	2050	21.22	20231024	9300	-73.28	20230328	2050	21.22	20231024	1.13	N	320000	100	18 억	357000	N	N	N	N
34	20231124	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-25	5	-1.00	207986875	83731	32.14	2500	2505	2460	3250	1750	2500	2483.99	1.86	11544	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	458	25.78	2.02	12	0.45	96.00	1228.00	9300	20230328	-73.39	2050	20231024	20.73	9300	-73.39	20230328	2050	20.73	20231024	9300	-73.39	20230328	2050	20.73	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
35	20231124	151154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-5	5	-0.20	199651625	80364	30.85	2500	2505	2460	3250	1750	2500	2484.34	1.86	11726	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	462	25.99	2.03	12	0.43	96.00	1228.00	9300	20230328	-73.17	2050	20231024	21.71	9300	-73.17	20230328	2050	21.71	20231024	9300	-73.17	20230328	2050	21.71	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
36	20231124	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-20	5	-0.80	175658300	70703	27.14	2500	2505	2460	3250	1750	2500	2484.45	1.86	10615	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	459	25.83	2.02	12	0.38	96.00	1228.00	9300	20230328	-73.33	2050	20231024	20.98	9300	-73.33	20230328	2050	20.98	20231024	9300	-73.33	20230328	2050	20.98	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
37	20231124	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-10	5	-0.40	158553150	63830	24.50	2500	2505	2460	3250	1750	2500	2483.99	1.86	9629	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	461	25.94	2.03	12	0.35	96.00	1228.00	9300	20230328	-73.23	2050	20231024	21.46	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	2050	21.46	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
38	20231124	121155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-10	5	-0.40	138122710	55652	21.36	2500	2505	2460	3250	1750	2500	2481.90	1.86	4484	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	461	25.94	2.03	12	0.30	96.00	1228.00	9300	20230328	-73.23	2050	20231024	21.46	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	2050	21.46	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
39	20231124	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-25	5	-1.00	117977210	47542	18.25	2500	2505	2460	3250	1750	2500	2481.54	1.86	1489	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	458	25.78	2.02	12	0.26	96.00	1228.00	9300	20230328	-73.39	2050	20231024	20.73	9300	-73.39	20230328	2050	20.73	20231024	9300	-73.39	20230328	2050	20.73	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
40	20231124	101153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-15	5	-0.60	85523425	34465	13.23	2500	2505	2460	3250	1750	2500	2481.46	1.86	-1577	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	460	25.89	2.02	12	0.19	96.00	1228.00	9300	20230328	-73.28	2050	20231024	21.22	9300	-73.28	20230328	2050	21.22	20231024	9300	-73.28	20230328	2050	21.22	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
41	20231124	091146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-15	5	-0.60	15710305	6318	2.43	2500	2500	2465	3250	1750	2500	2486.59	1.86	715	2703	2601	2548	2446	2393	2575	2420	18	750	100	1500	5	1	18499148	460	25.89	2.02	12	0.03	96.00	1228.00	9300	20230328	-73.28	2050	20231024	21.22	9300	-73.28	20230328	2050	21.22	20231024	9300	-73.28	20230328	2050	21.22	20231024	1.18	N	320000	100	18 억	344456	N	N	N	N
42	20231123	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-90	5	-3.47	665103105	259132	90.78	2590	2650	2495	3365	1815	2590	2566.73	1.99	-24388	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	462	26.04	2.04	12	1.40	96.00	1228.00	9300	20230328	-73.12	2050	20231024	21.95	9300	-73.12	20230328	2050	21.95	20231024	9300	-73.12	20230328	2050	21.95	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
43	20231123	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-85	5	-3.28	627969835	244268	85.57	2590	2650	2500	3365	1815	2590	2570.82	1.99	-26667	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	463	26.09	2.04	12	1.32	96.00	1228.00	9300	20230328	-73.06	2050	20231024	22.20	9300	-73.06	20230328	2050	22.20	20231024	9300	-73.06	20230328	2050	22.20	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
44	20231123	141212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-75	5	-2.90	529664775	205079	71.84	2590	2650	2510	3365	1815	2590	2582.74	1.99	-26031	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	465	26.20	2.05	12	1.11	96.00	1228.00	9300	20230328	-72.96	2050	20231024	22.68	9300	-72.96	20230328	2050	22.68	20231024	9300	-72.96	20230328	2050	22.68	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
45	20231123	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-50	5	-1.93	463435235	178922	62.68	2590	2650	2525	3365	1815	2590	2590.15	1.99	-18708	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	470	26.46	2.07	12	0.97	96.00	1228.00	9300	20230328	-72.69	2050	20231024	23.90	9300	-72.69	20230328	2050	23.90	20231024	9300	-72.69	20230328	2050	23.90	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
46	20231123	121149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-30	5	-1.16	421969365	162626	56.97	2590	2650	2555	3365	1815	2590	2594.72	1.99	-12029	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	474	26.67	2.08	12	0.88	96.00	1228.00	9300	20230328	-72.47	2050	20231024	24.88	9300	-72.47	20230328	2050	24.88	20231024	9300	-72.47	20230328	2050	24.88	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
47	20231123	111221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-10	5	-0.39	351484740	135179	47.36	2590	2650	2555	3365	1815	2590	2600.14	1.99	-7580	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	477	26.88	2.10	12	0.73	96.00	1228.00	9300	20230328	-72.26	2050	20231024	25.85	9300	-72.26	20230328	2050	25.85	20231024	9300	-72.26	20230328	2050	25.85	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
48	20231123	101155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	5	2	0.19	323376640	124300	43.55	2590	2650	2555	3365	1815	2590	2601.58	1.99	-9392	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	480	27.03	2.11	12	0.67	96.00	1228.00	9300	20230328	-72.10	2050	20231024	26.59	9300	-72.10	20230328	2050	26.59	20231024	9300	-72.10	20230328	2050	26.59	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
49	20231123	091149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	-15	5	-0.58	185513020	70998	24.87	2590	2650	2555	3365	1815	2590	2612.93	1.99	-29665	2756	2672	2591	2507	2426	2715	2550	18	775	100	1550	5	1	18499148	476	26.82	2.10	12	0.38	96.00	1228.00	9300	20230328	-72.31	2050	20231024	25.61	9300	-72.31	20230328	2050	25.61	20231024	9300	-72.31	20230328	2050	25.61	20231024	1.16	N	320000	100	18 억	368225	N	N	N	N
50	20231122	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	5	2	0.19	734275855	284548	85.56	2575	2675	2510	3360	1810	2585	2580.49	2.07	-14785	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	479	26.98	2.11	12	1.54	96.00	1228.00	9300	20230328	-72.15	2050	20231024	26.34	9300	-72.15	20230328	2050	26.34	20231024	9300	-72.15	20230328	2050	26.34	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
51	20231122	151131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	0	3	0.00	723171145	280253	84.27	2575	2675	2510	3360	1810	2585	2580.42	2.07	-14476	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	478	26.93	2.11	12	1.51	96.00	1228.00	9300	20230328	-72.20	2050	20231024	26.10	9300	-72.20	20230328	2050	26.10	20231024	9300	-72.20	20230328	2050	26.10	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
52	20231122	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	0	3	0.00	599552395	232235	69.83	2575	2675	2510	3360	1810	2585	2581.66	2.07	-22547	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	478	26.93	2.11	12	1.26	96.00	1228.00	9300	20230328	-72.20	2050	20231024	26.10	9300	-72.20	20230328	2050	26.10	20231024	9300	-72.20	20230328	2050	26.10	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
53	20231122	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-15	5	-0.58	506592170	196176	58.99	2575	2675	2510	3360	1810	2585	2582.34	2.07	-23926	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	475	26.77	2.09	12	1.06	96.00	1228.00	9300	20230328	-72.37	2050	20231024	25.37	9300	-72.37	20230328	2050	25.37	20231024	9300	-72.37	20230328	2050	25.37	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
54	20231122	121204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	0	3	0.00	470792400	182284	54.81	2575	2675	2510	3360	1810	2585	2582.74	2.07	-18163	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	478	26.93	2.11	12	0.99	96.00	1228.00	9300	20230328	-72.20	2050	20231024	26.10	9300	-72.20	20230328	2050	26.10	20231024	9300	-72.20	20230328	2050	26.10	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
55	20231122	111256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	0	3	0.00	440864930	170701	51.33	2575	2675	2510	3360	1810	2585	2582.67	2.07	-17346	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	478	26.93	2.11	12	0.92	96.00	1228.00	9300	20230328	-72.20	2050	20231024	26.10	9300	-72.20	20230328	2050	26.10	20231024	9300	-72.20	20230328	2050	26.10	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
56	20231122	101217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	0	3	0.00	371268845	143714	43.21	2575	2675	2510	3360	1810	2585	2583.39	2.07	-4573	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	478	26.93	2.11	12	0.78	96.00	1228.00	9300	20230328	-72.20	2050	20231024	26.10	9300	-72.20	20230328	2050	26.10	20231024	9300	-72.20	20230328	2050	26.10	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
57	20231122	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-40	5	-1.55	53141430	20980	6.31	2575	2575	2510	3360	1810	2585	2532.96	2.07	4085	2755	2670	2585	2500	2415	2712	2542	18	775	100	1550	5	1	18499148	471	26.51	2.07	12	0.11	96.00	1228.00	9300	20230328	-72.63	2050	20231024	24.15	9300	-72.63	20230328	2050	24.15	20231024	9300	-72.63	20230328	2050	24.15	20231024	1.17	N	320000	100	18 억	383021	N	N	N	N
58	20231121	161121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	45	2	1.77	858648470	332195	103.65	2550	2670	2500	3300	1780	2540	2584.77	2.22	-30062	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	478	26.93	2.11	12	1.80	96.00	1228.00	9300	20230328	-72.20	2050	20231024	26.10	9300	-72.20	20230328	2050	26.10	20231024	9300	-72.20	20230328	2050	26.10	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
59	20231121	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	25	2	0.98	848086150	328092	102.37	2550	2670	2500	3300	1780	2540	2584.90	2.22	-29459	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	475	26.72	2.09	12	1.77	96.00	1228.00	9300	20230328	-72.42	2050	20231024	25.12	9300	-72.42	20230328	2050	25.12	20231024	9300	-72.42	20230328	2050	25.12	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
60	20231121	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	35	2	1.38	803670035	310769	96.97	2550	2670	2500	3300	1780	2540	2586.07	2.22	-31349	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	476	26.82	2.10	12	1.68	96.00	1228.00	9300	20230328	-72.31	2050	20231024	25.61	9300	-72.31	20230328	2050	25.61	20231024	9300	-72.31	20230328	2050	25.61	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
61	20231121	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	20	2	0.79	749132465	289452	90.32	2550	2670	2500	3300	1780	2540	2588.11	2.22	-28586	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	474	26.67	2.08	12	1.56	96.00	1228.00	9300	20230328	-72.47	2050	20231024	24.88	9300	-72.47	20230328	2050	24.88	20231024	9300	-72.47	20230328	2050	24.88	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
62	20231121	121101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	35	2	1.38	715539020	276359	86.23	2550	2670	2500	3300	1780	2540	2589.16	2.22	-26898	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	476	26.82	2.10	12	1.49	96.00	1228.00	9300	20230328	-72.31	2050	20231024	25.61	9300	-72.31	20230328	2050	25.61	20231024	9300	-72.31	20230328	2050	25.61	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
63	20231121	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2590	50	2	1.97	581661430	224484	70.04	2550	2670	2500	3300	1780	2540	2591.10	2.22	-21956	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	479	26.98	2.11	12	1.21	96.00	1228.00	9300	20230328	-72.15	2050	20231024	26.34	9300	-72.15	20230328	2050	26.34	20231024	9300	-72.15	20230328	2050	26.34	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
64	20231121	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	75	2	2.95	267884030	104903	32.73	2550	2630	2500	3300	1780	2540	2553.64	2.22	-19238	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	484	27.24	2.13	12	0.57	96.00	1228.00	9300	20230328	-71.88	2050	20231024	27.56	9300	-71.88	20230328	2050	27.56	20231024	9300	-71.88	20230328	2050	27.56	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
65	20231121	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	0	3	0.00	32952090	12950	4.04	2550	2560	2540	3300	1780	2540	2544.56	2.22	-3018	2680	2610	2520	2450	2360	2645	2485	18	760	100	1520	5	1	18499148	470	26.46	2.07	12	0.07	96.00	1228.00	9300	20230328	-72.69	2050	20231024	23.90	9300	-72.69	20230328	2050	23.90	20231024	9300	-72.69	20230328	2050	23.90	20231024	1.19	N	320000	100	18 억	409828	N	N	N	N
66	20231120	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	90	2	3.67	810140770	319766	33.51	2450	2590	2430	3185	1715	2450	2533.53	2.23	773	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	470	26.46	2.07	12	1.73	96.00	1228.00	9300	20230328	-72.69	2050	20231024	23.90	9300	-72.69	20230328	2050	23.90	20231024	9300	-72.69	20230328	2050	23.90	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
67	20231120	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	90	2	3.67	795858740	314149	32.93	2450	2590	2430	3185	1715	2450	2533.38	2.23	2006	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	470	26.46	2.07	12	1.70	96.00	1228.00	9300	20230328	-72.69	2050	20231024	23.90	9300	-72.69	20230328	2050	23.90	20231024	9300	-72.69	20230328	2050	23.90	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
68	20231120	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	105	2	4.29	723449105	285667	29.94	2450	2590	2430	3185	1715	2450	2532.49	2.23	6718	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	473	26.61	2.08	12	1.54	96.00	1228.00	9300	20230328	-72.53	2050	20231024	24.63	9300	-72.53	20230328	2050	24.63	20231024	9300	-72.53	20230328	2050	24.63	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
69	20231120	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	110	2	4.49	645590845	255229	26.75	2450	2590	2430	3185	1715	2450	2529.46	2.23	8175	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	474	26.67	2.08	12	1.38	96.00	1228.00	9300	20230328	-72.47	2050	20231024	24.88	9300	-72.47	20230328	2050	24.88	20231024	9300	-72.47	20230328	2050	24.88	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
70	20231120	121058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	100	2	4.08	571761445	226327	23.72	2450	2590	2430	3185	1715	2450	2526.26	2.23	755	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	472	26.56	2.08	12	1.22	96.00	1228.00	9300	20230328	-72.58	2050	20231024	24.39	9300	-72.58	20230328	2050	24.39	20231024	9300	-72.58	20230328	2050	24.39	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
71	20231120	111050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	70	2	2.86	516172930	204435	21.43	2450	2590	2430	3185	1715	2450	2524.88	2.23	-257	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	466	26.25	2.05	12	1.11	96.00	1228.00	9300	20230328	-72.90	2050	20231024	22.93	9300	-72.90	20230328	2050	22.93	20231024	9300	-72.90	20230328	2050	22.93	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
72	20231120	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	80	2	3.27	385818555	152853	16.02	2450	2590	2430	3185	1715	2450	2524.12	2.23	2482	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	468	26.35	2.06	12	0.83	96.00	1228.00	9300	20230328	-72.80	2050	20231024	23.41	9300	-72.80	20230328	2050	23.41	20231024	9300	-72.80	20230328	2050	23.41	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
73	20231120	091100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	65	2	2.65	104681565	42449	4.45	2450	2515	2430	3185	1715	2450	2466.05	2.23	13415	2756	2602	2496	2342	2236	2680	2420	18	735	100	1470	5	1	18499148	465	26.20	2.05	12	0.23	96.00	1228.00	9300	20230328	-72.96	2050	20231024	22.68	9300	-72.96	20230328	2050	22.68	20231024	9300	-72.96	20230328	2050	22.68	20231024	1.19	N	320000	100	18 억	412320	N	N	N	N
74	20231117	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	15	2	0.62	2373864235	951790	121.25	2435	2650	2390	3165	1705	2435	2494.11	2.35	-45121	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	453	25.52	2.00	12	5.15	96.00	1228.00	9300	20230328	-73.66	2050	20231024	19.51	9300	-73.66	20230328	2050	19.51	20231024	9300	-73.66	20230328	2050	19.51	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
75	20231117	151129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	20	2	0.82	1562875050	632192	80.54	2435	2560	2390	3165	1705	2435	2472.15	2.35	-87036	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	454	25.57	2.00	12	3.42	96.00	1228.00	9300	20230328	-73.60	2050	20231024	19.76	9300	-73.60	20230328	2050	19.76	20231024	9300	-73.60	20230328	2050	19.76	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
76	20231117	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	20	2	0.82	1188491465	481303	61.31	2435	2560	2390	3165	1705	2435	2469.32	2.35	-75393	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	454	25.57	2.00	12	2.60	96.00	1228.00	9300	20230328	-73.60	2050	20231024	19.76	9300	-73.60	20230328	2050	19.76	20231024	9300	-73.60	20230328	2050	19.76	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
77	20231117	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-5	5	-0.21	1133447530	458658	58.43	2435	2560	2390	3165	1705	2435	2471.23	2.35	-71875	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	450	25.31	1.98	12	2.48	96.00	1228.00	9300	20230328	-73.87	2050	20231024	18.54	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	2050	18.54	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
78	20231117	121123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-30	5	-1.23	1086365490	439202	55.95	2435	2560	2390	3165	1705	2435	2473.50	2.35	-64329	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	445	25.05	1.96	12	2.37	96.00	1228.00	9300	20230328	-74.14	2050	20231024	17.32	9300	-74.14	20230328	2050	17.32	20231024	9300	-74.14	20230328	2050	17.32	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
79	20231117	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-5	5	-0.21	933319770	376074	47.91	2435	2560	2390	3165	1705	2435	2481.75	2.35	-20083	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	450	25.31	1.98	12	2.03	96.00	1228.00	9300	20230328	-73.87	2050	20231024	18.54	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	2050	18.54	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
80	20231117	101125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	10	2	0.41	775588380	311425	39.67	2435	2560	2390	3165	1705	2435	2490.45	2.35	-21776	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	452	25.47	1.99	12	1.68	96.00	1228.00	9300	20230328	-73.71	2050	20231024	19.27	9300	-73.71	20230328	2050	19.27	20231024	9300	-73.71	20230328	2050	19.27	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
81	20231117	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-30	5	-1.23	48384590	20017	2.55	2435	2450	2390	3165	1705	2435	2417.17	2.35	-6427	2638	2536	2413	2311	2188	2587	2362	18	730	100	1460	5	1	18499148	445	25.05	1.96	12	0.11	96.00	1228.00	9300	20230328	-74.14	2050	20231024	17.32	9300	-74.14	20230328	2050	17.32	20231024	9300	-74.14	20230328	2050	17.32	20231024	1.17	N	320000	100	18 억	434702	N	N	N	N
82	20231116	161123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	5	2	0.21	1894120200	783025	149.96	2425	2515	2290	3130	1690	2410	2418.98	2.17	26807	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	447	25.16	1.97	12	4.23	96.00	1228.00	9300	20230328	-74.03	2050	20231024	17.80	9300	-74.03	20230328	2050	17.80	20231024	9300	-74.03	20230328	2050	17.80	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
83	20231116	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	10	2	0.41	1692459030	699482	133.96	2425	2515	2290	3130	1690	2410	2419.59	2.17	-4447	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	448	25.21	1.97	12	3.78	96.00	1228.00	9300	20230328	-73.98	2050	20231024	18.05	9300	-73.98	20230328	2050	18.05	20231024	9300	-73.98	20230328	2050	18.05	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
84	20231116	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	20	2	0.83	1343635050	557933	106.85	2425	2515	2290	3130	1690	2410	2408.24	2.17	36629	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	450	25.31	1.98	12	3.02	96.00	1228.00	9300	20230328	-73.87	2050	20231024	18.54	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	2050	18.54	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
85	20231116	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	15	2	0.62	1239337950	514930	98.61	2425	2515	2290	3130	1690	2410	2406.81	2.17	37609	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	449	25.26	1.97	12	2.78	96.00	1228.00	9300	20230328	-73.92	2050	20231024	18.29	9300	-73.92	20230328	2050	18.29	20231024	9300	-73.92	20230328	2050	18.29	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
86	20231116	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-35	5	-1.45	1155911905	480100	91.94	2425	2515	2290	3130	1690	2410	2407.65	2.17	35351	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	439	24.74	1.93	12	2.60	96.00	1228.00	9300	20230328	-74.46	2050	20231024	15.85	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
87	20231116	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	35	2	1.45	173455615	70455	13.49	2425	2490	2410	3130	1690	2410	2461.93	2.17	-6049	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	452	25.47	1.99	12	0.38	96.00	1228.00	9300	20230328	-73.71	2050	20231024	19.27	9300	-73.71	20230328	2050	19.27	20231024	9300	-73.71	20230328	2050	19.27	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
88	20231116	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	40	2	1.66	35320145	14438	2.77	2425	2470	2410	3130	1690	2410	2446.33	2.17	-2703	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	453	25.52	2.00	12	0.08	96.00	1228.00	9300	20230328	-73.66	2050	20231024	19.51	9300	-73.66	20230328	2050	19.51	20231024	9300	-73.66	20230328	2050	19.51	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
89	20231116	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	2.17	0	2563	2486	2423	2346	2283	2455	2315	18	720	100	1440	5	1	18499148	446	25.10	1.96	12	0.00	96.00	1228.00	9300	20230328	-74.09	2050	20231024	17.56	9300	-74.09	20230328	2050	17.56	20231024	9300	-74.09	20230328	2050	17.56	20231024	1.22	N	320000	100	18 억	402087	N	N	N	N
90	20231115	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	25	2	1.05	1262739500	521654	296.82	2475	2500	2360	3100	1670	2385	2420.65	1.80	67748	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	446	25.10	1.96	12	2.82	96.00	1228.00	9300	20230328	-74.09	2050	20231024	17.56	9300	-74.09	20230328	2050	17.56	20231024	9300	-74.09	20230328	2050	17.56	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
91	20231115	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	15	2	0.63	1235384195	510353	290.39	2475	2500	2360	3100	1670	2385	2420.65	1.80	70791	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	444	25.00	1.95	12	2.76	96.00	1228.00	9300	20230328	-74.19	2050	20231024	17.07	9300	-74.19	20230328	2050	17.07	20231024	9300	-74.19	20230328	2050	17.07	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
92	20231115	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	30	2	1.26	399371360	166464	94.72	2475	2475	2360	3100	1670	2385	2399.15	1.80	42600	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	447	25.16	1.97	12	0.90	96.00	1228.00	9300	20230328	-74.03	2050	20231024	17.80	9300	-74.03	20230328	2050	17.80	20231024	9300	-74.03	20230328	2050	17.80	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
93	20231115	131135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	25	2	1.05	384256675	160204	91.16	2475	2475	2360	3100	1670	2385	2398.55	1.80	38208	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	446	25.10	1.96	12	0.87	96.00	1228.00	9300	20230328	-74.09	2050	20231024	17.56	9300	-74.09	20230328	2050	17.56	20231024	9300	-74.09	20230328	2050	17.56	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
94	20231115	121136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	305607215	127567	72.59	2475	2475	2360	3100	1670	2385	2395.66	1.80	19557	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	442	24.90	1.95	12	0.69	96.00	1228.00	9300	20230328	-74.30	2050	20231024	16.59	9300	-74.30	20230328	2050	16.59	20231024	9300	-74.30	20230328	2050	16.59	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
95	20231115	111149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	270775580	113015	64.31	2475	2475	2360	3100	1670	2385	2395.93	1.80	17129	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	439	24.74	1.93	12	0.61	96.00	1228.00	9300	20230328	-74.46	2050	20231024	15.85	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
96	20231115	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	151526840	62882	35.78	2475	2475	2380	3100	1670	2385	2409.70	1.80	10211	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	442	24.90	1.95	12	0.34	96.00	1228.00	9300	20230328	-74.30	2050	20231024	16.59	9300	-74.30	20230328	2050	16.59	20231024	9300	-74.30	20230328	2050	16.59	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
97	20231115	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	35	2	1.47	20537150	8443	4.80	2475	2475	2410	3100	1670	2385	2432.45	1.80	-85	2511	2447	2376	2312	2241	2480	2345	18	715	100	1430	5	1	18499148	448	25.21	1.97	12	0.05	96.00	1228.00	9300	20230328	-73.98	2050	20231024	18.05	9300	-73.98	20230328	2050	18.05	20231024	9300	-73.98	20230328	2050	18.05	20231024	1.17	N	320000	100	18 억	332473	N	N	N	N
98	20231114	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	50	2	2.14	421551885	175716	78.63	2305	2440	2305	3035	1635	2335	2399.07	1.60	37020	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	441	24.84	1.94	12	0.95	96.00	1228.00	9300	20230328	-74.35	2050	20231024	16.34	9300	-74.35	20230328	2050	16.34	20231024	9300	-74.35	20230328	2050	16.34	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
99	20231114	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	55	2	2.36	410689635	171164	76.60	2305	2440	2305	3035	1635	2335	2399.39	1.60	36048	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	442	24.90	1.95	12	0.93	96.00	1228.00	9300	20230328	-74.30	2050	20231024	16.59	9300	-74.30	20230328	2050	16.59	20231024	9300	-74.30	20230328	2050	16.59	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
100	20231114	141115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	65	2	2.78	375189320	156320	69.95	2305	2440	2305	3035	1635	2335	2400.14	1.60	32614	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	444	25.00	1.95	12	0.85	96.00	1228.00	9300	20230328	-74.19	2050	20231024	17.07	9300	-74.19	20230328	2050	17.07	20231024	9300	-74.19	20230328	2050	17.07	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
101	20231114	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	85	2	3.64	354433390	147679	66.09	2305	2440	2305	3035	1635	2335	2400.03	1.60	30504	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	448	25.21	1.97	12	0.80	96.00	1228.00	9300	20230328	-73.98	2050	20231024	18.05	9300	-73.98	20230328	2050	18.05	20231024	9300	-73.98	20230328	2050	18.05	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
102	20231114	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	80	2	3.43	326563755	136127	60.92	2305	2440	2305	3035	1635	2335	2398.96	1.60	30759	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	447	25.16	1.97	12	0.74	96.00	1228.00	9300	20230328	-74.03	2050	20231024	17.80	9300	-74.03	20230328	2050	17.80	20231024	9300	-74.03	20230328	2050	17.80	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
103	20231114	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	60	2	2.57	158771240	66648	29.82	2305	2440	2305	3035	1635	2335	2382.24	1.60	28710	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	443	24.95	1.95	12	0.36	96.00	1228.00	9300	20230328	-74.25	2050	20231024	16.83	9300	-74.25	20230328	2050	16.83	20231024	9300	-74.25	20230328	2050	16.83	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
104	20231114	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	70	2	3.00	113236860	47685	21.34	2305	2440	2305	3035	1635	2335	2374.69	1.60	20356	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	445	25.05	1.96	12	0.26	96.00	1228.00	9300	20230328	-74.14	2050	20231024	17.32	9300	-74.14	20230328	2050	17.32	20231024	9300	-74.14	20230328	2050	17.32	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
105	20231114	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	35	2	1.50	39233655	16812	7.52	2305	2370	2305	3035	1635	2335	2333.67	1.60	9696	2538	2436	2378	2276	2218	2407	2247	18	700	100	1400	5	1	18499148	438	24.69	1.93	12	0.09	96.00	1228.00	9300	20230328	-74.52	2050	20231024	15.61	9300	-74.52	20230328	2050	15.61	20231024	9300	-74.52	20230328	2050	15.61	20231024	1.17	N	320000	100	18 억	295449	N	N	N	N
106	20231113	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-15	5	-0.64	529064825	223405	136.82	2360	2480	2320	3055	1645	2350	2368.19	1.77	-32074	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	432	24.32	1.90	12	1.21	96.00	1228.00	9300	20230328	-74.89	1965	20221109	18.83	9300	-74.89	20230328	2050	13.90	20231024	9300	-74.89	20230328	2050	13.90	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
107	20231113	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-30	5	-1.28	487746720	205672	125.96	2360	2480	2320	3055	1645	2350	2371.48	1.77	-30823	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	429	24.17	1.89	12	1.11	96.00	1228.00	9300	20230328	-75.05	1965	20221109	18.07	9300	-75.05	20230328	2050	13.17	20231024	9300	-75.05	20230328	2050	13.17	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
108	20231113	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-20	5	-0.85	448923935	188970	115.73	2360	2480	2325	3055	1645	2350	2375.64	1.77	-23884	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	431	24.27	1.90	12	1.02	96.00	1228.00	9300	20230328	-74.95	1965	20221109	18.58	9300	-74.95	20230328	2050	13.66	20231024	9300	-74.95	20230328	2050	13.66	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
109	20231113	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	-5	5	-0.21	360156975	150925	92.43	2360	2480	2340	3055	1645	2350	2386.33	1.77	3942	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	434	24.43	1.91	12	0.82	96.00	1228.00	9300	20230328	-74.78	1965	20221109	19.34	9300	-74.78	20230328	2050	14.39	20231024	9300	-74.78	20230328	2050	14.39	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
110	20231113	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	0	3	0.00	312022715	130424	79.88	2360	2480	2350	3055	1645	2350	2392.37	1.77	10115	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	435	24.48	1.91	12	0.71	96.00	1228.00	9300	20230328	-74.73	1965	20221109	19.59	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
111	20231113	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	25	2	1.06	248231140	103443	63.35	2360	2480	2360	3055	1645	2350	2399.69	1.77	23026	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	439	24.74	1.93	12	0.56	96.00	1228.00	9300	20230328	-74.46	1965	20221109	20.87	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
112	20231113	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	25	2	1.06	200373915	83285	51.01	2360	2480	2360	3055	1645	2350	2405.88	1.77	20522	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	439	24.74	1.93	12	0.45	96.00	1228.00	9300	20230328	-74.46	1965	20221109	20.87	9300	-74.46	20230328	2050	15.85	20231024	9300	-74.46	20230328	2050	15.85	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
113	20231113	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	90	2	3.83	57616590	23700	14.51	2360	2480	2360	3055	1645	2350	2431.08	1.77	-1109	2480	2415	2380	2315	2280	2397	2297	18	705	100	1410	5	1	18499148	451	25.42	1.99	12	0.13	96.00	1228.00	9300	20230328	-73.76	1965	20221109	24.17	9300	-73.76	20230328	2050	19.02	20231024	9300	-73.76	20230328	2050	19.02	20231024	1.19	N	320000	100	18 억	327520	N	N	N	N
114	20231110	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-80	5	-3.29	388928940	163242	94.21	2385	2445	2345	3155	1705	2430	2382.53	1.67	19082	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	435	24.48	1.91	12	0.88	96.00	1228.00	9300	20230328	-74.73	1815	20221108	29.48	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
115	20231110	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-80	5	-3.29	379607650	159277	91.92	2385	2445	2345	3155	1705	2430	2383.32	1.67	19328	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	435	24.48	1.91	12	0.86	96.00	1228.00	9300	20230328	-74.73	1815	20221108	29.48	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
116	20231110	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-70	5	-2.88	271541615	113503	65.51	2385	2445	2345	3155	1705	2430	2392.37	1.67	22559	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	437	24.58	1.92	12	0.61	96.00	1228.00	9300	20230328	-74.62	1815	20221108	30.03	9300	-74.62	20230328	2050	15.12	20231024	9300	-74.62	20230328	2050	15.12	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
117	20231110	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-80	5	-3.29	250402620	104512	60.32	2385	2445	2350	3155	1705	2430	2395.92	1.67	21283	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	435	24.48	1.91	12	0.56	96.00	1228.00	9300	20230328	-74.73	1815	20221108	29.48	9300	-74.73	20230328	2050	14.63	20231024	9300	-74.73	20230328	2050	14.63	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
118	20231110	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-60	5	-2.47	189371400	78626	45.38	2385	2445	2370	3155	1705	2430	2408.51	1.67	6468	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	438	24.69	1.93	12	0.43	96.00	1228.00	9300	20230328	-74.52	1815	20221108	30.58	9300	-74.52	20230328	2050	15.61	20231024	9300	-74.52	20230328	2050	15.61	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
119	20231110	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	-40	5	-1.65	160713245	66590	38.43	2385	2445	2380	3155	1705	2430	2413.47	1.67	9564	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	442	24.90	1.95	12	0.36	96.00	1228.00	9300	20230328	-74.30	1815	20221108	31.68	9300	-74.30	20230328	2050	16.59	20231024	9300	-74.30	20230328	2050	16.59	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
120	20231110	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	0	3	0.00	126744015	52433	30.26	2385	2445	2380	3155	1705	2430	2417.26	1.67	9882	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	450	25.31	1.98	12	0.28	96.00	1228.00	9300	20230328	-73.87	1815	20221108	33.88	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	2050	18.54	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
121	20231110	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-5	5	-0.21	56369555	23337	13.47	2385	2445	2380	3155	1705	2430	2415.46	1.67	10278	2653	2541	2468	2356	2283	2505	2320	18	725	100	1450	5	1	18499148	449	25.26	1.97	12	0.13	96.00	1228.00	9300	20230328	-73.92	1815	20221108	33.61	9300	-73.92	20230328	2050	18.29	20231024	9300	-73.92	20230328	2050	18.29	20231024	1.11	N	320000	100	18 억	308876	N	N	N	N
122	20231109	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-40	5	-1.62	424135970	173046	64.30	2470	2580	2395	3210	1730	2470	2451.01	1.60	12026	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	450	25.31	1.98	12	0.94	96.00	1228.00	9300	20230328	-73.87	1800	20221107	35.00	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	1965	23.66	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
123	20231109	151034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-30	5	-1.21	420486900	171545	63.74	2470	2580	2395	3210	1730	2470	2451.18	1.60	11824	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	451	25.42	1.99	12	0.93	96.00	1228.00	9300	20230328	-73.76	1800	20221107	35.56	9300	-73.76	20230328	2050	19.02	20231024	9300	-73.76	20230328	1965	24.17	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
124	20231109	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-35	5	-1.42	325300445	132121	49.09	2470	2580	2405	3210	1730	2470	2462.14	1.60	11956	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	450	25.36	1.98	12	0.71	96.00	1228.00	9300	20230328	-73.82	1800	20221107	35.28	9300	-73.82	20230328	2050	18.78	20231024	9300	-73.82	20230328	1965	23.92	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
125	20231109	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-35	5	-1.42	308204175	125096	46.48	2470	2580	2405	3210	1730	2470	2463.74	1.60	11224	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	450	25.36	1.98	12	0.68	96.00	1228.00	9300	20230328	-73.82	1800	20221107	35.28	9300	-73.82	20230328	2050	18.78	20231024	9300	-73.82	20230328	1965	23.92	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
126	20231109	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	0	3	0.00	249107970	100877	37.48	2470	2580	2405	3210	1730	2470	2469.42	1.60	7541	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	457	25.73	2.01	12	0.55	96.00	1228.00	9300	20230328	-73.44	1800	20221107	37.22	9300	-73.44	20230328	2050	20.49	20231024	9300	-73.44	20230328	1965	25.70	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
127	20231109	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	15	2	0.61	212414705	86089	31.99	2470	2580	2405	3210	1730	2470	2467.38	1.60	16830	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	460	25.89	2.02	12	0.47	96.00	1228.00	9300	20230328	-73.28	1800	20221107	38.06	9300	-73.28	20230328	2050	21.22	20231024	9300	-73.28	20230328	1965	26.46	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
128	20231109	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-15	5	-0.61	169250285	68632	25.50	2470	2580	2405	3210	1730	2470	2466.05	1.60	14444	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	454	25.57	2.00	12	0.37	96.00	1228.00	9300	20230328	-73.60	1800	20221107	36.39	9300	-73.60	20230328	2050	19.76	20231024	9300	-73.60	20230328	1965	24.94	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
129	20231109	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-5	5	-0.20	23299020	9360	3.48	2470	2580	2405	3210	1730	2470	2489.21	1.60	-1144	2616	2542	2501	2427	2386	2522	2407	18	740	100	1480	5	1	18499148	456	25.68	2.01	12	0.05	96.00	1228.00	9300	20230328	-73.49	1800	20221107	36.94	9300	-73.49	20230328	2050	20.24	20231024	9300	-73.49	20230328	1965	25.45	20221109	1.12	N	320000	100	18 억	296573	N	N	N	N
130	20231108	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-85	5	-3.33	669894615	267872	86.57	2575	2575	2460	3320	1790	2555	2500.79	1.74	-25260	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	457	25.73	2.01	12	1.45	96.00	1228.00	9300	20230328	-73.44	1800	20221107	37.22	9300	-73.44	20230328	2050	20.49	20231024	9300	-73.44	20230328	1815	36.09	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
131	20231108	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-95	5	-3.72	666039365	266312	86.06	2575	2575	2460	3320	1790	2555	2500.96	1.74	-25831	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	455	25.62	2.00	12	1.44	96.00	1228.00	9300	20230328	-73.55	1800	20221107	36.67	9300	-73.55	20230328	2050	20.00	20231024	9300	-73.55	20230328	1815	35.54	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
132	20231108	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-60	5	-2.35	561114945	223905	72.36	2575	2575	2460	3320	1790	2555	2506.03	1.74	-21009	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	462	25.99	2.03	12	1.21	96.00	1228.00	9300	20230328	-73.17	1800	20221107	38.61	9300	-73.17	20230328	2050	21.71	20231024	9300	-73.17	20230328	1815	37.47	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
133	20231108	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-60	5	-2.35	537613095	214515	69.32	2575	2575	2460	3320	1790	2555	2506.17	1.74	-23735	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	462	25.99	2.03	12	1.16	96.00	1228.00	9300	20230328	-73.17	1800	20221107	38.61	9300	-73.17	20230328	2050	21.71	20231024	9300	-73.17	20230328	1815	37.47	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
134	20231108	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-65	5	-2.54	503670800	200895	64.92	2575	2575	2460	3320	1790	2555	2507.12	1.74	-25028	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	461	25.94	2.03	12	1.09	96.00	1228.00	9300	20230328	-73.23	1800	20221107	38.33	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	1815	37.19	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
135	20231108	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-30	5	-1.17	397549615	158511	51.22	2575	2575	2460	3320	1790	2555	2508.01	1.74	-30687	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	467	26.30	2.06	12	0.86	96.00	1228.00	9300	20230328	-72.85	1800	20221107	40.28	9300	-72.85	20230328	2050	23.17	20231024	9300	-72.85	20230328	1815	39.12	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
136	20231108	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-80	5	-3.13	202513460	81016	26.18	2575	2575	2460	3320	1790	2555	2499.64	1.74	-18351	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	458	25.78	2.02	12	0.44	96.00	1228.00	9300	20230328	-73.39	1800	20221107	37.50	9300	-73.39	20230328	2050	20.73	20231024	9300	-73.39	20230328	1815	36.36	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
137	20231108	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-50	5	-1.96	64512475	25325	8.18	2575	2575	2500	3320	1790	2555	2547.37	1.74	-5930	2648	2601	2538	2491	2428	2570	2460	18	765	100	1530	5	1	18499148	463	26.09	2.04	12	0.14	96.00	1228.00	9300	20230328	-73.06	1800	20221107	39.17	9300	-73.06	20230328	2050	22.20	20231024	9300	-73.06	20230328	1815	38.02	20221108	1.20	N	320000	100	18 억	321833	N	N	N	N
138	20231107	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	0	3	0.00	781138390	309120	35.34	2565	2585	2475	3320	1790	2555	2526.96	1.92	-41092	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	473	26.61	2.08	12	1.67	96.00	1228.00	9300	20230328	-72.53	1800	20221107	41.94	9300	-72.53	20230328	2050	24.63	20231024	9300	-72.53	20230328	1800	41.94	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
139	20231107	151027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-25	5	-0.98	755141565	298875	34.17	2565	2585	2475	3320	1790	2555	2526.61	1.92	-43966	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	468	26.35	2.06	12	1.62	96.00	1228.00	9300	20230328	-72.80	1800	20221107	40.56	9300	-72.80	20230328	2050	23.41	20231024	9300	-72.80	20230328	1800	40.56	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
140	20231107	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-25	5	-0.98	716360375	283494	32.41	2565	2585	2475	3320	1790	2555	2526.90	1.92	-49411	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	468	26.35	2.06	12	1.53	96.00	1228.00	9300	20230328	-72.80	1800	20221107	40.56	9300	-72.80	20230328	2050	23.41	20231024	9300	-72.80	20230328	1800	40.56	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
141	20231107	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-35	5	-1.37	692808240	274101	31.34	2565	2585	2475	3320	1790	2555	2527.57	1.92	-52687	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	466	26.25	2.05	12	1.48	96.00	1228.00	9300	20230328	-72.90	1800	20221107	40.00	9300	-72.90	20230328	2050	22.93	20231024	9300	-72.90	20230328	1800	40.00	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
142	20231107	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-70	5	-2.74	659778565	260892	29.83	2565	2585	2475	3320	1790	2555	2528.93	1.92	-54951	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	460	25.89	2.02	12	1.41	96.00	1228.00	9300	20230328	-73.28	1800	20221107	38.06	9300	-73.28	20230328	2050	21.22	20231024	9300	-73.28	20230328	1800	38.06	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
143	20231107	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-65	5	-2.54	597541160	235974	26.98	2565	2585	2475	3320	1790	2555	2532.23	1.92	-45857	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	461	25.94	2.03	12	1.28	96.00	1228.00	9300	20230328	-73.23	1800	20221107	38.33	9300	-73.23	20230328	2050	21.46	20231024	9300	-73.23	20230328	1800	38.33	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
144	20231107	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-50	5	-1.96	504892630	198974	22.75	2565	2585	2475	3320	1790	2555	2537.48	1.92	-38722	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	463	26.09	2.04	12	1.08	96.00	1228.00	9300	20230328	-73.06	1800	20221107	39.17	9300	-73.06	20230328	2050	22.20	20231024	9300	-73.06	20230328	1800	39.17	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
145	20231107	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-25	5	-0.98	238322965	93585	10.70	2565	2585	2475	3320	1790	2555	2546.59	1.92	-37995	2725	2640	2470	2385	2215	2682	2427	18	765	100	1530	5	1	18499148	468	26.35	2.06	12	0.51	96.00	1228.00	9300	20230328	-72.80	1800	20221107	40.56	9300	-72.80	20230328	2050	23.41	20231024	9300	-72.80	20230328	1800	40.56	20221107	1.23	N	320000	100	18 억	354708	N	N	N	N
146	20231106	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	250	2	10.85	2108510875	864894	670.95	2340	2555	2300	2995	1615	2305	2437.80	1.51	80802	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	473	26.61	2.08	12	4.68	96.00	1228.00	9300	20230328	-72.53	1800	20221107	41.94	9300	-72.53	20230328	2050	24.63	20231024	9300	-72.53	20230328	1800	41.94	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
147	20231106	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	200	2	8.68	2019724555	829984	643.87	2340	2525	2300	2995	1615	2305	2433.45	1.51	79430	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	463	26.09	2.04	12	4.49	96.00	1228.00	9300	20230328	-73.06	1800	20221107	39.17	9300	-73.06	20230328	2050	22.20	20231024	9300	-73.06	20230328	1800	39.17	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
148	20231106	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	190	2	8.24	1703319830	703625	545.85	2340	2510	2300	2995	1615	2305	2420.78	1.51	50277	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	462	25.99	2.03	12	3.80	96.00	1228.00	9300	20230328	-73.17	1800	20221107	38.61	9300	-73.17	20230328	2050	21.71	20231024	9300	-73.17	20230328	1800	38.61	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
149	20231106	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	175	2	7.59	1622412835	671072	520.59	2340	2510	2300	2995	1615	2305	2417.64	1.51	42709	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	459	25.83	2.02	12	3.63	96.00	1228.00	9300	20230328	-73.33	1800	20221107	37.78	9300	-73.33	20230328	2050	20.98	20231024	9300	-73.33	20230328	1800	37.78	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
150	20231106	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	170	2	7.38	1514672575	627593	486.86	2340	2510	2300	2995	1615	2305	2413.46	1.51	41812	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	458	25.78	2.02	12	3.39	96.00	1228.00	9300	20230328	-73.39	1800	20221107	37.50	9300	-73.39	20230328	2050	20.73	20231024	9300	-73.39	20230328	1800	37.50	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
151	20231106	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	125	2	5.42	667978955	283358	219.82	2340	2450	2300	2995	1615	2305	2357.37	1.51	46846	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	450	25.31	1.98	12	1.53	96.00	1228.00	9300	20230328	-73.87	1800	20221107	35.00	9300	-73.87	20230328	2050	18.54	20231024	9300	-73.87	20230328	1800	35.00	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
152	20231106	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	35	2	1.52	304768550	130907	101.55	2340	2350	2300	2995	1615	2305	2328.13	1.51	25387	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	433	24.38	1.91	12	0.71	96.00	1228.00	9300	20230328	-74.84	1800	20221107	30.00	9300	-74.84	20230328	2050	14.15	20231024	9300	-74.84	20230328	1800	30.00	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
153	20231106	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	5	2	0.22	58239890	24986	19.38	2340	2350	2310	2995	1615	2305	2330.90	1.51	-11134	2348	2326	2288	2266	2228	2337	2277	18	690	100	1380	5	1	18499148	427	24.06	1.88	12	0.14	96.00	1228.00	9300	20230328	-75.16	1800	20221107	28.33	9300	-75.16	20230328	2050	12.68	20231024	9300	-75.16	20230328	1800	28.33	20221107	1.33	N	320000	100	18 억	279346	N	N	N	N
154	20231103	160952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	55	2	2.44	292357365	127892	119.73	2280	2310	2250	2925	1575	2250	2285.97	1.43	11978	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	426	24.01	1.88	12	0.69	96.00	1228.00	9300	20230328	-75.22	1800	20221107	28.06	9300	-75.22	20230328	2050	12.44	20231024	9300	-75.22	20230328	1800	28.06	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
155	20231103	150947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	40	2	1.78	277381635	121388	113.64	2280	2310	2250	2925	1575	2250	2285.08	1.43	10720	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	424	23.85	1.86	12	0.66	96.00	1228.00	9300	20230328	-75.38	1800	20221107	27.22	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	1800	27.22	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
156	20231103	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	50	2	2.22	260844050	114159	106.87	2280	2310	2250	2925	1575	2250	2284.92	1.43	8727	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	425	23.96	1.87	12	0.62	96.00	1228.00	9300	20230328	-75.27	1800	20221107	27.78	9300	-75.27	20230328	2050	12.20	20231024	9300	-75.27	20230328	1800	27.78	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
157	20231103	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	45	2	2.00	242335185	106080	99.31	2280	2310	2250	2925	1575	2250	2284.46	1.43	6305	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	425	23.91	1.87	12	0.57	96.00	1228.00	9300	20230328	-75.32	1800	20221107	27.50	9300	-75.32	20230328	2050	11.95	20231024	9300	-75.32	20230328	1800	27.50	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
158	20231103	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	55	2	2.44	203671765	89295	83.59	2280	2310	2250	2925	1575	2250	2280.89	1.43	4451	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	426	24.01	1.88	12	0.48	96.00	1228.00	9300	20230328	-75.22	1800	20221107	28.06	9300	-75.22	20230328	2050	12.44	20231024	9300	-75.22	20230328	1800	28.06	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
159	20231103	110955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	40	2	1.78	127605660	56134	52.55	2280	2300	2250	2925	1575	2250	2273.23	1.43	-4605	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	424	23.85	1.86	12	0.30	96.00	1228.00	9300	20230328	-75.38	1800	20221107	27.22	9300	-75.38	20230328	2050	11.71	20231024	9300	-75.38	20230328	1800	27.22	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
160	20231103	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	10	2	0.44	79076240	34830	32.61	2280	2300	2250	2925	1575	2250	2270.35	1.43	-7358	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	418	23.54	1.84	12	0.19	96.00	1228.00	9300	20230328	-75.70	1800	20221107	25.56	9300	-75.70	20230328	2050	10.24	20231024	9300	-75.70	20230328	1800	25.56	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
161	20231103	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	30	2	1.33	31827230	13944	13.05	2280	2300	2275	2925	1575	2250	2282.50	1.43	-5111	2310	2280	2240	2210	2170	2295	2225	18	675	100	1350	5	1	18499148	422	23.75	1.86	12	0.08	96.00	1228.00	9300	20230328	-75.48	1800	20221107	26.67	9300	-75.48	20230328	2050	11.22	20231024	9300	-75.48	20230328	1800	26.67	20221107	1.39	N	320000	100	18 억	265215	N	N	N	N
162	20231102	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	70	2	3.21	240204300	106717	50.55	2200	2270	2200	2830	1530	2180	2250.85	1.22	39006	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	416	23.44	1.83	12	0.58	96.00	1228.00	9300	20230328	-75.81	1800	20221107	25.00	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	1800	25.00	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
163	20231102	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	75	2	3.44	233927380	103932	49.23	2200	2270	2200	2830	1530	2180	2250.77	1.22	39087	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	417	23.49	1.84	12	0.56	96.00	1228.00	9300	20230328	-75.75	1800	20221107	25.28	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	1800	25.28	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
164	20231102	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	70	2	3.21	199090490	88455	41.90	2200	2270	2200	2830	1530	2180	2250.75	1.22	31121	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	416	23.44	1.83	12	0.48	96.00	1228.00	9300	20230328	-75.81	1800	20221107	25.00	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	1800	25.00	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
165	20231102	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	75	2	3.44	181632915	80706	38.23	2200	2270	2200	2830	1530	2180	2250.55	1.22	28143	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	417	23.49	1.84	12	0.44	96.00	1228.00	9300	20230328	-75.75	1800	20221107	25.28	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	1800	25.28	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
166	20231102	120938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	75	2	3.44	171208715	76081	36.04	2200	2270	2200	2830	1530	2180	2250.35	1.22	26459	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	417	23.49	1.84	12	0.41	96.00	1228.00	9300	20230328	-75.75	1800	20221107	25.28	9300	-75.75	20230328	2050	10.00	20231024	9300	-75.75	20230328	1800	25.28	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
167	20231102	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	65	2	2.98	133538145	59374	28.12	2200	2270	2200	2830	1530	2180	2249.10	1.22	20303	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	415	23.39	1.83	12	0.32	96.00	1228.00	9300	20230328	-75.86	1800	20221107	24.72	9300	-75.86	20230328	2050	9.51	20231024	9300	-75.86	20230328	1800	24.72	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
168	20231102	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	70	2	3.21	84247110	37487	17.76	2200	2270	2200	2830	1530	2180	2247.37	1.22	11922	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	416	23.44	1.83	12	0.20	96.00	1228.00	9300	20230328	-75.81	1800	20221107	25.00	9300	-75.81	20230328	2050	9.76	20231024	9300	-75.81	20230328	1800	25.00	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
169	20231102	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	50	2	2.29	28987290	12941	6.13	2200	2270	2200	2830	1530	2180	2239.96	1.22	-475	2400	2290	2195	2085	1990	2345	2140	18	650	100	1300	5	1	18499148	413	23.23	1.82	12	0.07	96.00	1228.00	9300	20230328	-76.02	1800	20221107	23.89	9300	-76.02	20230328	2050	8.78	20231024	9300	-76.02	20230328	1800	23.89	20221107	1.38	N	320000	100	18 억	226209	N	N	N	N
170	20231101	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2180	85	2	4.06	466308840	210256	143.16	2100	2305	2100	2720	1470	2095	2217.81	0.92	54038	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	403	22.71	1.78	12	1.14	96.00	1228.00	9300	20230328	-76.56	1800	20221107	21.11	9300	-76.56	20230328	2050	6.34	20231024	9300	-76.56	20230328	1800	21.11	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
171	20231101	150935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	90	2	4.30	458298580	206586	140.66	2100	2305	2100	2720	1470	2095	2218.44	0.92	52615	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	404	22.76	1.78	12	1.12	96.00	1228.00	9300	20230328	-76.51	1800	20221107	21.39	9300	-76.51	20230328	2050	6.59	20231024	9300	-76.51	20230328	1800	21.39	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
172	20231101	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	110	2	5.25	422312705	190156	129.47	2100	2305	2100	2720	1470	2095	2220.87	0.92	50438	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	408	22.97	1.80	12	1.03	96.00	1228.00	9300	20230328	-76.29	1800	20221107	22.50	9300	-76.29	20230328	2050	7.56	20231024	9300	-76.29	20230328	1800	22.50	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
173	20231101	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	105	2	5.01	395449755	177987	121.19	2100	2305	2100	2720	1470	2095	2221.79	0.92	47379	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	407	22.92	1.79	12	0.96	96.00	1228.00	9300	20230328	-76.34	1800	20221107	22.22	9300	-76.34	20230328	2050	7.32	20231024	9300	-76.34	20230328	1800	22.22	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
174	20231101	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	110	2	5.25	375316200	168854	114.97	2100	2305	2100	2720	1470	2095	2222.73	0.92	44573	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	408	22.97	1.80	12	0.91	96.00	1228.00	9300	20230328	-76.29	1800	20221107	22.50	9300	-76.29	20230328	2050	7.56	20231024	9300	-76.29	20230328	1800	22.50	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
175	20231101	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	105	2	5.01	351426380	158012	107.59	2100	2305	2100	2720	1470	2095	2224.05	0.92	39065	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	407	22.92	1.79	12	0.85	96.00	1228.00	9300	20230328	-76.34	1800	20221107	22.22	9300	-76.34	20230328	2050	7.32	20231024	9300	-76.34	20230328	1800	22.22	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
176	20231101	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	90	2	4.30	76813460	35515	24.18	2100	2190	2100	2720	1470	2095	2162.85	0.92	15788	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	404	22.76	1.78	12	0.19	96.00	1228.00	9300	20230328	-76.51	1800	20221107	21.39	9300	-76.51	20230328	2050	6.59	20231024	9300	-76.51	20230328	1800	21.39	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N
177	20231101	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	55	2	2.63	5131020	2422	1.65	2100	2150	2100	2720	1470	2095	2118.51	0.92	551	2288	2191	2138	2041	1988	2165	2015	18	625	100	1250	5	1	18499148	398	22.40	1.75	12	0.01	96.00	1228.00	9300	20230328	-76.88	1800	20221107	19.44	9300	-76.88	20230328	2050	4.88	20231024	9300	-76.88	20230328	1800	19.44	20221107	1.43	N	320000	100	18 억	170584	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History