KissMeData/348340/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	1050	2	3.15	18519883650	534671	62.26	34200	35800	33950	43250	23350	33300	34638.13	0.27	0	-21819	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3588	-36.90	8.94	12	5.12	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	3.72	N	348340	500	52 억		27767	N	N	67	N	00	N
3	20231130	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	850	2	2.55	17978671400	518895	60.42	34200	35800	33950	43250	23350	33300	34648.00	0.27	0	-22596	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3567	-36.68	8.88	12	4.97	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
4	20231130	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	750	2	2.25	17212584400	496469	57.81	34200	35800	33950	43250	23350	33300	34670.01	0.27	0	-23622	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3557	-36.57	8.86	12	4.75	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
5	20231130	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	700	2	2.10	16541748300	476783	55.52	34200	35800	34000	43250	23350	33300	34694.50	0.27	0	-26045	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3552	-36.52	8.84	12	4.56	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
6	20231130	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	1050	2	3.15	15242423050	438800	51.10	34200	35800	34100	43250	23350	33300	34736.61	0.27	0	-24418	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3588	-36.90	8.94	12	4.20	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
7	20231130	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	1000	2	3.00	14747191500	424367	49.42	34200	35800	34100	43250	23350	33300	34751.03	0.27	0	-22975	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3583	-36.84	8.92	12	4.06	-931.00	3844.00	50900	20230323	-32.61	11650	20230102	194.42	50900	-32.61	20230323	11650	194.42	20230102	50900	-32.61	20230323	11650	194.42	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
8	20231130	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	1200	2	3.60	13752779350	395449	46.05	34200	35800	34100	43250	23350	33300	34777.63	0.27	0	-22937	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3604	-37.06	8.98	12	3.79	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
9	20231130	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	1200	2	3.60	8842604550	252774	29.44	34200	35800	34150	43250	23350	33300	34982.26	0.27	0	1107	37766	35532	34166	31932	30566	34850	31250	52	9950	500	23970	50	1	10446270	3604	-37.06	8.98	12	2.42	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	3.72	N	348340	500	52 억		27767	N	N	1376	N	00	N
10	20231129	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-1850	5	-5.26	29245617850	839315	123.82	35250	36400	32800	45650	24650	35150	34849.23	0.36	0	-10460	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3479	-35.77	8.66	12	8.03	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.79	N	348340	500	52 억		37680	N	N	1376	N	00	N
11	20231129	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	-1900	5	-5.41	28064760600	803856	118.58	35250	36400	32800	45650	24650	35150	34912.27	0.36	0	-10505	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3473	-35.71	8.65	12	7.70	-931.00	3844.00	50900	20230323	-34.68	11650	20230102	185.41	50900	-34.68	20230323	11650	185.41	20230102	50900	-34.68	20230323	11650	185.41	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
12	20231129	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-450	5	-1.28	19113301300	536839	79.19	35250	36400	34700	45650	24650	35150	35604.56	0.36	0	-19590	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3625	-37.27	9.03	12	5.14	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
13	20231129	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35400	250	2	0.71	16543339350	464175	68.48	35250	36400	34700	45650	24650	35150	35641.73	0.36	0	-19844	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3698	-38.02	9.21	12	4.44	-931.00	3844.00	50900	20230323	-30.45	11650	20230102	203.86	50900	-30.45	20230323	11650	203.86	20230102	50900	-30.45	20230323	11650	203.86	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
14	20231129	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35500	350	2	1.00	15285165300	428764	63.25	35250	36400	34700	45650	24650	35150	35650.94	0.36	0	-15924	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3708	-38.13	9.24	12	4.10	-931.00	3844.00	50900	20230323	-30.26	11650	20230102	204.72	50900	-30.26	20230323	11650	204.72	20230102	50900	-30.26	20230323	11650	204.72	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
15	20231129	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35650	500	2	1.42	13920824800	390492	57.61	35250	36400	34700	45650	24650	35150	35651.18	0.36	0	-14569	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3724	-38.29	9.27	12	3.74	-931.00	3844.00	50900	20230323	-29.96	11650	20230102	206.01	50900	-29.96	20230323	11650	206.01	20230102	50900	-29.96	20230323	11650	206.01	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
16	20231129	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35400	250	2	0.71	9080812450	255963	37.76	35250	36300	34700	45650	24650	35150	35478.78	0.36	0	-18790	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3698	-38.02	9.21	12	2.45	-931.00	3844.00	50900	20230323	-30.45	11650	20230102	203.86	50900	-30.45	20230323	11650	203.86	20230102	50900	-30.45	20230323	11650	203.86	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
17	20231129	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35350	200	2	0.57	2326506050	66294	9.78	35250	35450	34700	45650	24650	35150	35092.60	0.36	0	-18157	36616	35882	34766	34032	32916	36250	34400	52	10500	500	25300	50	1	10446270	3693	-37.97	9.20	12	0.63	-931.00	3844.00	50900	20230323	-30.55	11650	20230102	203.43	50900	-30.55	20230323	11650	203.43	20230102	50900	-30.55	20230323	11650	203.43	20230102	3.79	N	348340	500	52 억		37680	N	N	67	N	00	N
18	20231128	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35150	1400	2	4.15	23337237900	668200	286.24	33700	35500	33650	43850	23650	33750	34924.69	0.07	0	30518	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3672	-37.76	9.14	12	6.40	-931.00	3844.00	50900	20230323	-30.94	11650	20230102	201.72	50900	-30.94	20230323	11650	201.72	20230102	50900	-30.94	20230323	11650	201.72	20230102	3.81	N	348340	500	52 억		7550	N	N	67	N	00	N
19	20231128	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	1350	2	4.00	22399577650	641496	274.80	33700	35500	33650	43850	23650	33750	34918.07	0.07	0	32015	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3667	-37.70	9.13	12	6.14	-931.00	3844.00	50900	20230323	-31.04	11650	20230102	201.29	50900	-31.04	20230323	11650	201.29	20230102	50900	-31.04	20230323	11650	201.29	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
20	20231128	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35150	1400	2	4.15	20016298450	573612	245.72	33700	35500	33650	43850	23650	33750	34895.57	0.07	0	25337	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3672	-37.76	9.14	12	5.49	-931.00	3844.00	50900	20230323	-30.94	11650	20230102	201.72	50900	-30.94	20230323	11650	201.72	20230102	50900	-30.94	20230323	11650	201.72	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
21	20231128	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	1150	2	3.41	17231084550	494446	211.81	33700	35500	33650	43850	23650	33750	34849.70	0.07	0	12121	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3646	-37.49	9.08	12	4.73	-931.00	3844.00	50900	20230323	-31.43	11650	20230102	199.57	50900	-31.43	20230323	11650	199.57	20230102	50900	-31.43	20230323	11650	199.57	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
22	20231128	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	800	2	2.37	12617484550	362913	155.46	33700	35350	33650	43850	23650	33750	34767.78	0.07	0	2689	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3609	-37.11	8.99	12	3.47	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
23	20231128	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	650	2	1.93	11836190300	340299	145.78	33700	35350	33650	43850	23650	33750	34782.31	0.07	0	1108	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3594	-36.95	8.95	12	3.26	-931.00	3844.00	50900	20230323	-32.42	11650	20230102	195.28	50900	-32.42	20230323	11650	195.28	20230102	50900	-32.42	20230323	11650	195.28	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
24	20231128	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	850	2	2.52	10829212350	310996	133.22	33700	35350	33650	43850	23650	33750	34821.72	0.07	0	2030	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3614	-37.16	9.00	12	2.98	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
25	20231128	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	950	2	2.81	1472559000	42788	18.33	33700	34800	33650	43850	23650	33750	34418.20	0.07	0	1506	35116	34432	34066	33382	33016	34250	33200	52	10100	500	24300	50	1	10446270	3625	-37.27	9.03	12	0.41	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	3.81	N	348340	500	52 억		7550	N	N	70	N	00	N
26	20231127	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	-450	5	-1.32	7877340050	231111	100.19	34600	34750	33700	44450	23950	34200	34085.61	0.23	0	-17585	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3526	-36.25	8.78	12	2.21	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.93	N	348340	500	52 억		23891	N	N	70	N	00	N
27	20231127	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	-450	5	-1.32	7328318750	214847	93.14	34600	34750	33700	44450	23950	34200	34109.48	0.23	0	-16539	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3526	-36.25	8.78	12	2.06	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
28	20231127	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	-450	5	-1.32	6683381950	195749	84.86	34600	34750	33750	44450	23950	34200	34142.61	0.23	0	-16907	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3526	-36.25	8.78	12	1.87	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
29	20231127	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	-250	5	-0.73	6214696000	181897	78.85	34600	34750	33750	44450	23950	34200	34166.02	0.23	0	-17395	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3547	-36.47	8.83	12	1.74	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
30	20231127	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	-200	5	-0.58	5370059950	156940	68.03	34600	34750	33850	44450	23950	34200	34217.28	0.23	0	-15710	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3552	-36.52	8.84	12	1.50	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
31	20231127	111212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-150	5	-0.44	4669163500	136351	59.11	34600	34750	33850	44450	23950	34200	34243.71	0.23	0	-15412	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3557	-36.57	8.86	12	1.31	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
32	20231127	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	0	3	0.00	3440480100	100353	43.50	34600	34750	33850	44450	23950	34200	34283.78	0.23	0	-17643	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3573	-36.73	8.90	12	0.96	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
33	20231127	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	100	2	0.29	1773530400	51493	22.32	34600	34750	34150	44450	23950	34200	34442.16	0.23	0	-14036	35000	34600	34150	33750	33300	34800	33950	52	10250	500	24620	50	1	10446270	3583	-36.84	8.92	12	0.49	-931.00	3844.00	50900	20230323	-32.61	11650	20230102	194.42	50900	-32.61	20230323	11650	194.42	20230102	50900	-32.61	20230323	11650	194.42	20230102	3.93	N	348340	500	52 억		23891	N	N	0	N	00	N
34	20231124	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	500	2	1.48	7729874200	226726	39.74	34100	34550	33700	43800	23600	33700	34093.03	0.11	0	12377	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3573	-36.73	8.90	12	2.17	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
35	20231124	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	600	2	1.78	7113076950	208723	36.59	34100	34550	33700	43800	23600	33700	34079.64	0.11	0	12495	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3583	-36.84	8.92	12	2.00	-931.00	3844.00	50900	20230323	-32.61	11650	20230102	194.42	50900	-32.61	20230323	11650	194.42	20230102	50900	-32.61	20230323	11650	194.42	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
36	20231124	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	300	2	0.89	4704585600	138479	24.27	34100	34300	33700	43800	23600	33700	33973.94	0.11	0	-3928	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3552	-36.52	8.84	12	1.33	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
37	20231124	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	150	2	0.45	4049596900	119180	20.89	34100	34300	33700	43800	23600	33700	33979.61	0.11	0	-5752	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3536	-36.36	8.81	12	1.14	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
38	20231124	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	300	2	0.89	3605822200	106115	18.60	34100	34300	33700	43800	23600	33700	33981.21	0.11	0	-5375	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3552	-36.52	8.84	12	1.02	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
39	20231124	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	200	2	0.59	3243215700	95418	16.73	34100	34300	33700	43800	23600	33700	33990.58	0.11	0	-5943	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3541	-36.41	8.82	12	0.91	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
40	20231124	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34000	300	2	0.89	2398690900	70567	12.37	34100	34300	33700	43800	23600	33700	33993.07	0.11	0	-15	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3552	-36.52	8.84	12	0.68	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
41	20231124	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	100	2	0.30	1052007350	30925	5.42	34100	34300	33700	43800	23600	33700	34021.49	0.11	0	1669	36133	34916	34233	33016	32333	34575	32675	52	10100	500	24260	50	1	10446270	3531	-36.31	8.79	12	0.30	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	3.82	N	348340	500	52 억		11198	N	N	11136	N	00	N
42	20231123	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	200	2	0.60	19546089950	565218	113.54	34100	35450	33550	43550	23450	33500	34584.13	0.12	0	-2893	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3520	-36.20	8.77	12	5.41	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.90	N	348340	500	52 억		12996	N	N	11136	N	00	N
43	20231123	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	200	2	0.60	19054425900	550622	110.61	34100	35450	33550	43550	23450	33500	34605.86	0.12	0	-3976	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3520	-36.20	8.77	12	5.27	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
44	20231123	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	450	2	1.34	18195467100	525205	105.51	34100	35450	33800	43550	23450	33500	34645.13	0.12	0	-3713	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3547	-36.47	8.83	12	5.03	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
45	20231123	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	450	2	1.34	17131576450	493880	99.21	34100	35450	33900	43550	23450	33500	34688.43	0.12	0	-1632	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3547	-36.47	8.83	12	4.73	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
46	20231123	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	650	2	1.94	16452214400	473916	95.20	34100	35450	33900	43550	23450	33500	34716.21	0.12	0	-561	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3567	-36.68	8.88	12	4.54	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
47	20231123	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	600	2	1.79	15877916000	457126	91.83	34100	35450	33900	43550	23450	33500	34735.00	0.12	0	1021	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3562	-36.63	8.87	12	4.38	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
48	20231123	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34300	800	2	2.39	13763016050	395267	79.40	34100	35450	34050	43550	23450	33500	34820.51	0.12	0	-3948	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3583	-36.84	8.92	12	3.78	-931.00	3844.00	50900	20230323	-32.61	11650	20230102	194.42	50900	-32.61	20230323	11650	194.42	20230102	50900	-32.61	20230323	11650	194.42	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
49	20231123	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	1300	2	3.88	3057688350	88718	17.82	34100	34850	34050	43550	23450	33500	34468.41	0.12	0	11333	35900	34700	33750	32550	31600	35300	33150	52	10050	500	24120	50	1	10446270	3635	-37.38	9.05	12	0.85	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	3.90	N	348340	500	52 억		12996	N	N	9193	N	00	N
50	20231122	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	0	3	0.00	16839403700	494825	220.11	33350	34950	32800	43550	23450	33500	34031.99	0.32	0	-18363	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3500	-35.98	8.71	12	4.74	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.85	N	348340	500	52 억		33718	N	N	9193	N	00	N
51	20231122	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33400	-100	5	-0.30	16436468750	482783	214.75	33350	34950	32800	43550	23450	33500	34045.26	0.32	0	-18156	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3489	-35.88	8.69	12	4.62	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
52	20231122	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	100	2	0.30	15190042300	445616	198.22	33350	34950	32800	43550	23450	33500	34087.75	0.32	0	-17394	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3510	-36.09	8.74	12	4.27	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
53	20231122	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	300	2	0.90	14200477500	416328	185.19	33350	34950	32800	43550	23450	33500	34108.88	0.32	0	-17073	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3531	-36.31	8.79	12	3.99	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
54	20231122	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	200	2	0.60	13647863600	399947	177.90	33350	34950	32800	43550	23450	33500	34124.19	0.32	0	-13439	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3520	-36.20	8.77	12	3.83	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
55	20231122	111319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	200	2	0.60	12607787300	368980	164.13	33350	34950	32800	43550	23450	33500	34169.30	0.32	0	-8753	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3520	-36.20	8.77	12	3.53	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
56	20231122	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	700	2	2.09	5380189100	158817	70.64	33350	34350	32800	43550	23450	33500	33876.67	0.32	0	-6715	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3573	-36.73	8.90	12	1.52	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
57	20231122	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	150	2	0.45	1308863450	38845	17.28	33350	34000	32800	43550	23450	33500	33694.54	0.32	0	-11013	34533	34016	33683	33166	32833	33850	33000	52	10050	500	24120	50	1	10446270	3515	-36.14	8.75	12	0.37	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	3.85	N	348340	500	52 억		33718	N	N	9	N	00	N
58	20231121	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	-350	5	-1.03	7500452250	221989	95.71	34050	34200	33350	44000	23700	33850	33789.51	0.41	0	-8899	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3500	-35.98	8.71	12	2.13	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.86	N	348340	500	52 억		42617	N	N	9	N	00	N
59	20231121	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	-250	5	-0.74	7025771050	207832	89.60	34050	34200	33350	44000	23700	33850	33805.05	0.41	0	-8819	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3510	-36.09	8.74	12	1.99	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
60	20231121	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	-200	5	-0.59	6523610400	192884	83.16	34050	34200	33350	44000	23700	33850	33821.42	0.41	0	-5503	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3515	-36.14	8.75	12	1.85	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
61	20231121	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	-200	5	-0.59	6009650350	177603	76.57	34050	34200	33350	44000	23700	33850	33837.55	0.41	0	-1664	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3515	-36.14	8.75	12	1.70	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
62	20231121	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	-50	5	-0.15	5472542850	161711	69.72	34050	34200	33350	44000	23700	33850	33841.50	0.41	0	78	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3531	-36.31	8.79	12	1.55	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
63	20231121	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	50	2	0.15	4699584650	138838	59.86	34050	34200	33350	44000	23700	33850	33849.41	0.41	0	-101	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3541	-36.41	8.82	12	1.33	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
64	20231121	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	100	2	0.30	3547129550	104958	45.25	34050	34100	33350	44000	23700	33850	33795.70	0.41	0	-6930	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3547	-36.47	8.83	12	1.00	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
65	20231121	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	50	2	0.15	1036645750	30600	13.19	34050	34100	33600	44000	23700	33850	33877.31	0.41	0	-10919	34950	34400	33700	33150	32450	34675	33425	52	10150	500	24370	50	1	10446270	3541	-36.41	8.82	12	0.29	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.86	N	348340	500	52 억		42617	N	N	35	N	00	N
66	20231120	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	800	2	2.42	7692734050	227169	114.93	33050	34250	33000	42950	23150	33050	33863.75	0.19	0	23074	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3536	-36.36	8.81	12	2.17	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.81	N	348340	500	52 억		19493	N	N	35	N	00	N
67	20231120	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	800	2	2.42	7370892700	217657	110.12	33050	34250	33000	42950	23150	33050	33864.93	0.19	0	23269	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3536	-36.36	8.81	12	2.08	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
68	20231120	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	800	2	2.42	6710807250	198149	100.25	33050	34250	33000	42950	23150	33050	33867.71	0.19	0	25601	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3536	-36.36	8.81	12	1.90	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
69	20231120	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	1000	2	3.03	6208786500	183371	92.78	33050	34250	33000	42950	23150	33050	33859.40	0.19	0	25887	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3557	-36.57	8.86	12	1.76	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
70	20231120	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	1000	2	3.03	4956548800	146659	74.20	33050	34100	33000	42950	23150	33050	33796.70	0.19	0	24560	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3557	-36.57	8.86	12	1.40	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
71	20231120	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	750	2	2.27	4311737550	127639	64.58	33050	34100	33000	42950	23150	33050	33781.04	0.19	0	18483	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3531	-36.31	8.79	12	1.22	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
72	20231120	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	800	2	2.42	3355892550	99420	50.30	33050	34100	33000	42950	23150	33050	33755.10	0.19	0	12322	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3536	-36.36	8.81	12	0.95	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
73	20231120	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	300	2	0.91	527715800	15880	8.03	33050	33450	33000	42950	23150	33050	33232.12	0.19	0	-2228	34350	33700	33200	32550	32050	33450	32300	52	9900	500	23790	50	1	10446270	3484	-35.82	8.68	12	0.15	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.81	N	348340	500	52 억		19493	N	N	175	N	00	N
74	20231117	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	-800	5	-2.36	6485050450	196322	56.61	33850	33850	32700	44000	23700	33850	33031.83	0.34	0	-17268	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3452	-35.50	8.60	12	1.88	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.65	N	348340	500	52 억		35802	N	N	175	N	00	N
75	20231117	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	-900	5	-2.66	6195938300	187567	54.08	33850	33850	32700	44000	23700	33850	33032.34	0.34	0	-17221	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3442	-35.39	8.57	12	1.80	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
76	20231117	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	-700	5	-2.07	5566845800	168518	48.59	33850	33850	32700	44000	23700	33850	33033.17	0.34	0	-17729	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3463	-35.61	8.62	12	1.61	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
77	20231117	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-650	5	-1.92	5330493350	161380	46.53	33850	33850	32700	44000	23700	33850	33029.69	0.34	0	-18686	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3468	-35.66	8.64	12	1.54	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
78	20231117	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	-950	5	-2.81	4689259850	142043	40.96	33850	33850	32700	44000	23700	33850	33011.79	0.34	0	-17933	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3437	-35.34	8.56	12	1.36	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
79	20231117	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-1150	5	-3.40	4389976650	132930	38.33	33850	33850	32700	44000	23700	33850	33023.49	0.34	0	-17930	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3416	-35.12	8.51	12	1.27	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
80	20231117	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-850	5	-2.51	3539950700	107026	30.86	33850	33850	32700	44000	23700	33850	33074.18	0.34	0	-14008	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3447	-35.45	8.58	12	1.02	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
81	20231117	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-650	5	-1.92	1511435600	45427	13.10	33850	33850	32900	44000	23700	33850	33269.21	0.34	0	-6580	35183	34516	34033	33366	32883	34275	33125	52	10150	500	24370	50	1	10446270	3468	-35.66	8.64	12	0.43	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.65	N	348340	500	52 억		35802	N	N	0	N	00	N
82	20231116	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	450	2	1.35	11389796400	334457	100.45	34500	34700	33550	43350	23350	33350	34054.59	0.70	0	-38846	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3531	-36.31	8.79	12	3.20	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
83	20231116	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	550	2	1.65	10714723750	314503	94.46	34500	34700	33550	43350	23350	33350	34068.75	0.70	0	-38728	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3541	-36.41	8.82	12	3.01	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
84	20231116	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	400	2	1.20	9485645750	278229	83.56	34500	34700	33550	43350	23350	33350	34092.95	0.70	0	-46538	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3526	-36.25	8.78	12	2.66	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
85	20231116	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33900	550	2	1.65	8960169150	262672	78.89	34500	34700	33550	43350	23350	33350	34111.63	0.70	0	-42995	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3541	-36.41	8.82	12	2.51	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
86	20231116	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	400	2	1.20	8500729750	249054	74.80	34500	34700	33550	43350	23350	33350	34132.08	0.70	0	-41474	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3526	-36.25	8.78	12	2.38	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
87	20231116	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	300	2	0.90	7942773500	232543	69.84	34500	34700	33550	43350	23350	33350	34156.15	0.70	0	-41651	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3515	-36.14	8.75	12	2.23	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
88	20231116	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	850	2	2.55	4505650150	131219	39.41	34500	34700	33850	43350	23350	33350	34336.88	0.70	0	-22853	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3573	-36.73	8.90	12	1.26	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
89	20231116	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	0	3	0.00	0	0	0.00	0	0	0	43350	23350	33350	0.00	0.70	0	0	34283	33816	33333	32866	32383	34050	33100	52	10000	500	24010	50	1	10446270	3484	-35.82	8.68	12	0.00	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.57	N	348340	500	52 억		73480	N	N	0	N	00	N
90	20231115	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	1300	2	4.06	10934091450	328112	126.83	33150	33800	32850	41650	22450	32050	33323.96	0.49	0	19306	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3484	-35.82	8.68	12	3.14	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
91	20231115	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	1150	2	3.59	10456179300	313761	121.29	33150	33800	32850	41650	22450	32050	33325.30	0.49	0	21047	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3468	-35.66	8.64	12	3.00	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
92	20231115	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	1150	2	3.59	9680058400	290376	112.25	33150	33800	32850	41650	22450	32050	33336.29	0.49	0	27175	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3468	-35.66	8.64	12	2.78	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
93	20231115	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	1450	2	4.52	8204509550	246121	95.14	33150	33800	32850	41650	22450	32050	33335.27	0.49	0	14537	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3500	-35.98	8.71	12	2.36	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
94	20231115	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	1400	2	4.37	7536965250	226209	87.44	33150	33800	32850	41650	22450	32050	33318.60	0.49	0	7431	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3494	-35.93	8.70	12	2.17	-931.00	3844.00	50900	20230323	-34.28	11650	20230102	187.12	50900	-34.28	20230323	11650	187.12	20230102	50900	-34.28	20230323	11650	187.12	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
95	20231115	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	1250	2	3.90	6849486100	205613	79.48	33150	33800	32850	41650	22450	32050	33312.52	0.49	0	2889	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3479	-35.77	8.66	12	1.97	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
96	20231115	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	1400	2	4.37	5900566400	177157	68.48	33150	33800	32850	41650	22450	32050	33307.00	0.49	0	3993	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3494	-35.93	8.70	12	1.70	-931.00	3844.00	50900	20230323	-34.28	11650	20230102	187.12	50900	-34.28	20230323	11650	187.12	20230102	50900	-34.28	20230323	11650	187.12	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
97	20231115	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	1000	2	3.12	1926340050	58257	22.52	33150	33350	32850	41650	22450	32050	33066.26	0.49	0	4284	33283	32666	32183	31566	31083	32975	31875	52	9600	500	23070	50	1	10446270	3452	-35.50	8.60	12	0.56	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.67	N	348340	500	52 억		50965	N	N	10305	N	00	N
98	20231114	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	450	2	1.42	8238103100	255060	104.05	31950	32800	31700	41050	22150	31600	32300.34	0.62	0	-11262	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3348	-34.43	8.34	12	2.44	-931.00	3844.00	50900	20230323	-37.03	11650	20230102	175.11	50900	-37.03	20230323	11650	175.11	20230102	50900	-37.03	20230323	11650	175.11	20230102	3.73	N	348340	500	52 억		65022	N	N	10305	N	00	N
99	20231114	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	350	2	1.11	7762847300	240219	98.00	31950	32800	31700	41050	22150	31600	32316.05	0.62	0	-10006	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3338	-34.32	8.31	12	2.30	-931.00	3844.00	50900	20230323	-37.23	11650	20230102	174.25	50900	-37.23	20230323	11650	174.25	20230102	50900	-37.23	20230323	11650	174.25	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
100	20231114	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	300	2	0.95	6890924900	212847	86.83	31950	32800	31850	41050	22150	31600	32375.43	0.62	0	-10084	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3332	-34.26	8.30	12	2.04	-931.00	3844.00	50900	20230323	-37.33	11650	20230102	173.82	50900	-37.33	20230323	11650	173.82	20230102	50900	-37.33	20230323	11650	173.82	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
101	20231114	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	650	2	2.06	6110370550	188507	76.90	31950	32800	31950	41050	22150	31600	32415.05	0.62	0	-7686	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3369	-34.64	8.39	12	1.80	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
102	20231114	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	650	2	2.06	5701440800	175818	71.72	31950	32800	31950	41050	22150	31600	32428.62	0.62	0	-10868	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3369	-34.64	8.39	12	1.68	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
103	20231114	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32300	700	2	2.22	5193318250	160054	65.29	31950	32800	31950	41050	22150	31600	32447.89	0.62	0	-12732	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3374	-34.69	8.40	12	1.53	-931.00	3844.00	50900	20230323	-36.54	11650	20230102	177.25	50900	-36.54	20230323	11650	177.25	20230102	50900	-36.54	20230323	11650	177.25	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
104	20231114	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	650	2	2.06	4237311550	130512	53.24	31950	32800	31950	41050	22150	31600	32467.59	0.62	0	-11295	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3369	-34.64	8.39	12	1.25	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
105	20231114	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	650	2	2.06	650726600	20218	8.25	31950	32400	31950	41050	22150	31600	32188.83	0.62	0	5680	33600	32600	32050	31050	30500	32325	30775	52	9450	500	22750	50	1	10446270	3369	-34.64	8.39	12	0.19	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.73	N	348340	500	52 억		65022	N	N	10211	N	00	N
106	20231113	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-100	5	-0.32	7716641500	239395	116.42	32350	33050	31500	41200	22200	31700	32235.81	0.46	0	20241	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3301	-33.94	8.22	12	2.29	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.81	N	348340	500	52 억		47656	N	N	10211	N	00	N
107	20231113	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	-200	5	-0.63	7249811850	224622	109.23	32350	33050	31500	41200	22200	31700	32275.61	0.46	0	16120	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3291	-33.83	8.19	12	2.15	-931.00	3844.00	50900	20230323	-38.11	11650	20230102	170.39	50900	-38.11	20230323	11650	170.39	20230102	50900	-38.11	20230323	11650	170.39	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
108	20231113	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	150	2	0.47	5948672800	183674	89.32	32350	33050	31700	41200	22200	31700	32387.13	0.46	0	9100	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3327	-34.21	8.29	12	1.76	-931.00	3844.00	50900	20230323	-37.43	11650	20230102	173.39	50900	-37.43	20230323	11650	173.39	20230102	50900	-37.43	20230323	11650	173.39	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
109	20231113	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	350	2	1.10	5469576750	168669	82.02	32350	33050	31700	41200	22200	31700	32427.87	0.46	0	9508	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3348	-34.43	8.34	12	1.61	-931.00	3844.00	50900	20230323	-37.03	11650	20230102	175.11	50900	-37.03	20230323	11650	175.11	20230102	50900	-37.03	20230323	11650	175.11	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
110	20231113	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	50	2	0.16	4802681750	147889	71.92	32350	33050	31700	41200	22200	31700	32474.91	0.46	0	3889	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3317	-34.10	8.26	12	1.42	-931.00	3844.00	50900	20230323	-37.62	11650	20230102	172.53	50900	-37.62	20230323	11650	172.53	20230102	50900	-37.62	20230323	11650	172.53	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
111	20231113	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	550	2	1.74	3899889550	119658	58.19	32350	33050	32200	41200	22200	31700	32591.97	0.46	0	-1197	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3369	-34.64	8.39	12	1.15	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
112	20231113	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	800	2	2.52	2939529250	90006	43.77	32350	33050	32200	41200	22200	31700	32659.26	0.46	0	-583	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3395	-34.91	8.45	12	0.86	-931.00	3844.00	50900	20230323	-36.15	11650	20230102	178.97	50900	-36.15	20230323	11650	178.97	20230102	50900	-36.15	20230323	11650	178.97	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
113	20231113	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	900	2	2.84	1045676250	32083	15.60	32350	32800	32250	41200	22200	31700	32592.85	0.46	0	3028	32933	32316	31933	31316	30933	32125	31125	52	9500	500	22820	50	1	10446270	3405	-35.02	8.48	12	0.31	-931.00	3844.00	50900	20230323	-35.95	11650	20230102	179.83	50900	-35.95	20230323	11650	179.83	20230102	50900	-35.95	20230323	11650	179.83	20230102	3.81	N	348340	500	52 억		47656	N	N	322	N	00	N
114	20231110	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-1300	5	-3.94	6467056050	202475	62.84	32300	32550	31550	42900	23100	33000	31939.83	0.27	0	18560	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3311	-34.05	8.25	12	1.94	-931.00	3844.00	50900	20230323	-37.72	11650	20230102	172.10	50900	-37.72	20230323	11650	172.10	20230102	50900	-37.72	20230323	11650	172.10	20230102	3.78	N	348340	500	52 억		28586	N	N	322	N	00	N
115	20231110	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	-1150	5	-3.48	6000809300	187785	58.28	32300	32550	31550	42900	23100	33000	31955.13	0.27	0	18226	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3327	-34.21	8.29	12	1.80	-931.00	3844.00	50900	20230323	-37.43	11650	20230102	173.39	50900	-37.43	20230323	11650	173.39	20230102	50900	-37.43	20230323	11650	173.39	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
116	20231110	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-800	5	-2.42	5269234200	164920	51.18	32300	32550	31550	42900	23100	33000	31949.54	0.27	0	17770	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3364	-34.59	8.38	12	1.58	-931.00	3844.00	50900	20230323	-36.74	11650	20230102	176.39	50900	-36.74	20230323	11650	176.39	20230102	50900	-36.74	20230323	11650	176.39	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
117	20231110	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-1400	5	-4.24	4520091800	141357	43.87	32300	32550	31600	42900	23100	33000	31975.63	0.27	0	16406	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3301	-33.94	8.22	12	1.35	-931.00	3844.00	50900	20230323	-37.92	11650	20230102	171.24	50900	-37.92	20230323	11650	171.24	20230102	50900	-37.92	20230323	11650	171.24	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
118	20231110	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-1200	5	-3.64	4098920500	128074	39.75	32300	32550	31650	42900	23100	33000	32003.46	0.27	0	17373	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3322	-34.16	8.27	12	1.23	-931.00	3844.00	50900	20230323	-37.52	11650	20230102	172.96	50900	-37.52	20230323	11650	172.96	20230102	50900	-37.52	20230323	11650	172.96	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
119	20231110	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-1100	5	-3.33	3292748250	102706	31.88	32300	32550	31800	42900	23100	33000	32058.93	0.27	0	12940	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3332	-34.26	8.30	12	0.98	-931.00	3844.00	50900	20230323	-37.33	11650	20230102	173.82	50900	-37.33	20230323	11650	173.82	20230102	50900	-37.33	20230323	11650	173.82	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
120	20231110	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-800	5	-2.42	2304207150	71772	22.27	32300	32550	31850	42900	23100	33000	32103.17	0.27	0	14948	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3364	-34.59	8.38	12	0.69	-931.00	3844.00	50900	20230323	-36.74	11650	20230102	176.39	50900	-36.74	20230323	11650	176.39	20230102	50900	-36.74	20230323	11650	176.39	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
121	20231110	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	-750	5	-2.27	969461500	30142	9.35	32300	32550	31850	42900	23100	33000	32160.08	0.27	0	7043	34433	33716	33233	32516	32033	33475	32275	52	9900	500	23760	50	1	10446270	3369	-34.64	8.39	12	0.29	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.78	N	348340	500	52 억		28586	N	N	0	N	00	N
122	20231109	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-1100	5	-3.23	10590559150	318479	120.62	33750	33950	32750	44300	23900	34100	33254.25	0.28	0	-612	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3447	-35.45	8.58	12	3.05	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
123	20231109	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-1100	5	-3.23	10263211250	308557	116.86	33750	33950	32750	44300	23900	34100	33261.80	0.28	0	-1375	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3447	-35.45	8.58	12	2.95	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
124	20231109	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	-600	5	-1.76	8955455550	269248	101.98	33750	33950	32750	44300	23900	34100	33260.80	0.28	0	2356	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3500	-35.98	8.71	12	2.58	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
125	20231109	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-750	5	-2.20	7665776300	230505	87.30	33750	33950	32750	44300	23900	34100	33256.22	0.28	0	-6188	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3484	-35.82	8.68	12	2.21	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
126	20231109	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	-900	5	-2.64	7399518750	222511	84.27	33750	33950	32750	44300	23900	34100	33254.39	0.28	0	-7019	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3468	-35.66	8.64	12	2.13	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
127	20231109	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	-550	5	-1.61	6862048650	206416	78.18	33750	33950	32750	44300	23900	34100	33243.53	0.28	0	-5405	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3505	-36.04	8.73	12	1.98	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
128	20231109	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	-1150	5	-3.37	4213022500	127261	48.20	33750	33950	32750	44300	23900	34100	33104.89	0.28	0	5830	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3442	-35.39	8.57	12	1.22	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
129	20231109	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	-1000	5	-2.93	911687750	27241	10.32	33750	33950	33050	44300	23900	34100	33466.07	0.28	0	-3088	36033	35066	34483	33516	32933	34775	33225	52	10200	500	24550	50	1	10446270	3458	-35.55	8.61	12	0.26	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.70	N	348340	500	52 억		29196	N	N	682	N	00	N
130	20231108	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-750	5	-2.15	8987663350	260128	44.01	34950	35450	33900	45300	24400	34850	34551.08	0.51	0	-23735	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3562	-36.63	8.87	12	2.49	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	3.59	N	348340	500	52 억		52908	N	N	682	N	00	N
131	20231108	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	-900	5	-2.58	8588948000	248429	42.03	34950	35450	33900	45300	24400	34850	34572.44	0.51	0	-24854	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3547	-36.47	8.83	12	2.38	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
132	20231108	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-300	5	-0.86	7063531900	203750	34.47	34950	35450	34150	45300	24400	34850	34667.15	0.51	0	-20362	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3609	-37.11	8.99	12	1.95	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
133	20231108	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	-100	5	-0.29	6199796300	178829	30.26	34950	35450	34150	45300	24400	34850	34668.30	0.51	0	-18199	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3630	-37.33	9.04	12	1.71	-931.00	3844.00	50900	20230323	-31.73	11650	20230102	198.28	50900	-31.73	20230323	11650	198.28	20230102	50900	-31.73	20230323	11650	198.28	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
134	20231108	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	-500	5	-1.43	5129254700	147736	25.00	34950	35450	34150	45300	24400	34850	34718.57	0.51	0	-13349	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3588	-36.90	8.94	12	1.41	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
135	20231108	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-350	5	-1.00	4755297250	136885	23.16	34950	35450	34150	45300	24400	34850	34738.92	0.51	0	-13829	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3604	-37.06	8.98	12	1.31	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
136	20231108	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	50	2	0.14	3930891850	112971	19.11	34950	35450	34150	45300	24400	34850	34795.32	0.51	0	-12171	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3646	-37.49	9.08	12	1.08	-931.00	3844.00	50900	20230323	-31.43	11650	20230102	199.57	50900	-31.43	20230323	11650	199.57	20230102	50900	-31.43	20230323	11650	199.57	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
137	20231108	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34650	-200	5	-0.57	1476696650	42077	7.12	34950	35450	34600	45300	24400	34850	35098.31	0.51	0	-11289	37350	36100	35050	33800	32750	36725	34425	52	10450	500	25090	50	1	10446270	3620	-37.22	9.01	12	0.40	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	3.59	N	348340	500	52 억		52908	N	N	588	N	00	N
138	20231107	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	150	2	0.43	20422437050	585086	91.13	34800	36300	34000	45100	24300	34700	34905.05	0.60	0	-7423	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3641	-37.43	9.07	12	5.60	-931.00	3844.00	50900	20230323	-31.53	11650	20230102	199.14	50900	-31.53	20230323	11650	199.14	20230102	50900	-31.53	20230323	11650	199.14	20230102	3.48	N	348340	500	52 억		62594	N	N	588	N	00	N
139	20231107	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34900	200	2	0.58	19770594700	566373	88.22	34800	36300	34000	45100	24300	34700	34907.39	0.60	0	-7045	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3646	-37.49	9.08	12	5.42	-931.00	3844.00	50900	20230323	-31.43	11650	20230102	199.57	50900	-31.43	20230323	11650	199.57	20230102	50900	-31.43	20230323	11650	199.57	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
140	20231107	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	0	3	0.00	18592286150	532434	82.93	34800	36300	34000	45100	24300	34700	34919.43	0.60	0	-6300	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3625	-37.27	9.03	12	5.10	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
141	20231107	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-200	5	-0.58	17341661950	496315	77.31	34800	36300	34000	45100	24300	34700	34940.85	0.60	0	-8795	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3604	-37.06	8.98	12	4.75	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
142	20231107	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	-550	5	-1.59	15684774550	448072	69.79	34800	36300	34000	45100	24300	34700	35005.05	0.60	0	-16230	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3567	-36.68	8.88	12	4.29	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
143	20231107	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-150	5	-0.43	14007403300	399461	62.22	34800	36300	34000	45100	24300	34700	35065.79	0.60	0	-16155	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3609	-37.11	8.99	12	3.82	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
144	20231107	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-150	5	-0.43	11768941500	335182	52.21	34800	36300	34000	45100	24300	34700	35112.13	0.60	0	-20986	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3609	-37.11	8.99	12	3.21	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
145	20231107	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	50	2	0.14	2610786100	75466	11.75	34800	34950	34000	45100	24300	34700	34595.48	0.60	0	-3129	35966	35332	34116	33482	32266	35650	33800	52	10400	500	24980	50	1	10446270	3630	-37.33	9.04	12	0.72	-931.00	3844.00	50900	20230323	-31.73	11650	20230102	198.28	50900	-31.73	20230323	11650	198.28	20230102	50900	-31.73	20230323	11650	198.28	20230102	3.48	N	348340	500	52 억		62594	N	N	104	N	00	N
146	20231106	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	1500	2	4.52	21414057300	628785	145.68	33750	34750	32900	43150	23250	33200	34055.84	0.31	0	44881	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3625	-37.27	9.03	12	6.02	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	3.47	N	348340	500	52 억		32745	N	N	102	N	00	N
147	20231106	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34600	1400	2	4.22	20766964750	610112	141.36	33750	34750	32900	43150	23250	33200	34037.96	0.31	0	42119	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3614	-37.16	9.00	12	5.84	-931.00	3844.00	50900	20230323	-32.02	11650	20230102	197.00	50900	-32.02	20230323	11650	197.00	20230102	50900	-32.02	20230323	11650	197.00	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
148	20231106	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	900	2	2.71	17454666400	514104	119.11	33750	34600	32900	43150	23250	33200	33951.63	0.31	0	14489	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3562	-36.63	8.87	12	4.92	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
149	20231106	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34250	1050	2	3.16	16015251200	472120	109.39	33750	34600	32900	43150	23250	33200	33922.00	0.31	0	920	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3578	-36.79	8.91	12	4.52	-931.00	3844.00	50900	20230323	-32.71	11650	20230102	193.99	50900	-32.71	20230323	11650	193.99	20230102	50900	-32.71	20230323	11650	193.99	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
150	20231106	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	900	2	2.71	15055190800	444031	102.88	33750	34600	32900	43150	23250	33200	33905.72	0.31	0	-3317	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3562	-36.63	8.87	12	4.25	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
151	20231106	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	500	2	1.51	11830768000	349522	80.98	33750	34600	32900	43150	23250	33200	33848.43	0.31	0	-13022	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3520	-36.20	8.77	12	3.35	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
152	20231106	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	350	2	1.05	10122201700	298873	69.25	33750	34600	32900	43150	23250	33200	33867.91	0.31	0	-7073	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3505	-36.04	8.73	12	2.86	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
153	20231106	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	-150	5	-0.45	2465985650	73740	17.08	33750	33950	33050	43150	23250	33200	33441.63	0.31	0	-9014	34700	33950	33050	32300	31400	33500	31850	52	9950	500	23900	50	1	10446270	3452	-35.50	8.60	12	0.71	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.47	N	348340	500	52 억		32745	N	N	170	N	00	N
154	20231103	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	1100	2	3.43	14057682650	426659	124.03	33500	33800	32150	41700	22500	32100	32947.87	0.28	0	1474	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3468	-35.66	8.64	12	4.08	-931.00	3844.00	50900	20230323	-34.77	11650	20230102	184.98	50900	-34.77	20230323	11650	184.98	20230102	50900	-34.77	20230323	11650	184.98	20230102	3.47	N	348340	500	52 억		29740	N	N	170	N	00	N
155	20231103	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	1050	2	3.27	13319306550	404433	117.57	33500	33800	32150	41700	22500	32100	32933.28	0.28	0	-3678	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3463	-35.61	8.62	12	3.87	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
156	20231103	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	950	2	2.96	11917151250	362097	105.27	33500	33800	32150	41700	22500	32100	32911.49	0.28	0	-6162	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3452	-35.50	8.60	12	3.47	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
157	20231103	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	550	2	1.71	11044454600	335466	97.52	33500	33800	32150	41700	22500	32100	32922.72	0.28	0	-9310	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3411	-35.07	8.49	12	3.21	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
158	20231103	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	800	2	2.49	10333033000	313721	91.20	33500	33800	32150	41700	22500	32100	32937.01	0.28	0	-5483	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3437	-35.34	8.56	12	3.00	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
159	20231103	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	1450	2	4.52	8797372950	267282	77.70	33500	33800	32150	41700	22500	32100	32914.20	0.28	0	-5840	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3505	-36.04	8.73	12	2.56	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
160	20231103	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	750	2	2.34	5403905100	165124	48.00	33500	33500	32150	41700	22500	32100	32726.35	0.28	0	-18213	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3432	-35.28	8.55	12	1.58	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
161	20231103	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	500	2	1.56	2713232100	82305	23.93	33500	33500	32500	41700	22500	32100	32965.58	0.28	0	-18815	33633	32866	31783	31016	29933	33250	31400	52	9600	500	23110	50	1	10446270	3405	-35.02	8.48	12	0.79	-931.00	3844.00	50900	20230323	-35.95	11650	20230102	179.83	50900	-35.95	20230323	11650	179.83	20230102	50900	-35.95	20230323	11650	179.83	20230102	3.47	N	348340	500	52 억		29740	N	N	129	N	00	N
162	20231102	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	1950	2	6.47	10692726050	338603	129.27	30750	32550	30700	39150	21150	30150	31578.26	0.16	0	12970	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3353	-34.48	8.35	12	3.24	-931.00	3844.00	50900	20230323	-36.94	11650	20230102	175.54	50900	-36.94	20230323	11650	175.54	20230102	50900	-36.94	20230323	11650	175.54	20230102	3.51	N	348340	500	52 억		16325	N	N	129	N	00	N
163	20231102	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	1850	2	6.14	10360304650	328236	125.31	30750	32550	30700	39150	21150	30150	31563.58	0.16	0	13093	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3343	-34.37	8.32	12	3.14	-931.00	3844.00	50900	20230323	-37.13	11650	20230102	174.68	50900	-37.13	20230323	11650	174.68	20230102	50900	-37.13	20230323	11650	174.68	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
164	20231102	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	1800	2	5.97	8104417350	258158	98.56	30750	32000	30700	39150	21150	30150	31393.25	0.16	0	20009	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3338	-34.32	8.31	12	2.47	-931.00	3844.00	50900	20230323	-37.23	11650	20230102	174.25	50900	-37.23	20230323	11650	174.25	20230102	50900	-37.23	20230323	11650	174.25	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
165	20231102	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	1600	2	5.31	7069428900	225635	86.14	30750	31850	30700	39150	21150	30150	31331.26	0.16	0	12143	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3317	-34.10	8.26	12	2.16	-931.00	3844.00	50900	20230323	-37.62	11650	20230102	172.53	50900	-37.62	20230323	11650	172.53	20230102	50900	-37.62	20230323	11650	172.53	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
166	20231102	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	1150	2	3.81	5836971650	186810	71.32	30750	31750	30700	39150	21150	30150	31245.50	0.16	0	9969	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3270	-33.62	8.14	12	1.79	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
167	20231102	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	1150	2	3.81	5247113100	168019	64.14	30750	31750	30700	39150	21150	30150	31229.28	0.16	0	9457	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3270	-33.62	8.14	12	1.61	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
168	20231102	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	1250	2	4.15	3809489550	122316	46.70	30750	31600	30700	39150	21150	30150	31144.65	0.16	0	3192	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3280	-33.73	8.17	12	1.17	-931.00	3844.00	50900	20230323	-38.31	11650	20230102	169.53	50900	-38.31	20230323	11650	169.53	20230102	50900	-38.31	20230323	11650	169.53	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
169	20231102	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	1150	2	3.81	1214829550	39244	14.98	30750	31350	30700	39150	21150	30150	30955.80	0.16	0	-2486	31550	30850	30150	29450	28750	31200	29800	52	9000	500	21700	50	1	10446270	3270	-33.62	8.14	12	0.38	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.51	N	348340	500	52 억		16325	N	N	1	N	00	N
170	20231101	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	1000	2	3.43	7754161850	256358	105.04	29550	30850	29450	37850	20450	29150	30247.54	0.09	0	7649	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3150	-32.38	7.84	12	2.45	-931.00	3844.00	50900	20230323	-40.77	11650	20230102	158.80	50900	-40.77	20230323	11650	158.80	20230102	50900	-40.77	20230323	11650	158.80	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
171	20231101	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	950	2	3.26	7558263850	249851	102.37	29550	30850	29450	37850	20450	29150	30251.09	0.09	0	7253	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3144	-32.33	7.83	12	2.39	-931.00	3844.00	50900	20230323	-40.86	11650	20230102	158.37	50900	-40.86	20230323	11650	158.37	20230102	50900	-40.86	20230323	11650	158.37	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
172	20231101	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	950	2	3.26	7126930000	235520	96.50	29550	30850	29450	37850	20450	29150	30260.40	0.09	0	5907	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3144	-32.33	7.83	12	2.25	-931.00	3844.00	50900	20230323	-40.86	11650	20230102	158.37	50900	-40.86	20230323	11650	158.37	20230102	50900	-40.86	20230323	11650	158.37	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
173	20231101	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	1150	2	3.95	6640870400	219458	89.92	29550	30850	29450	37850	20450	29150	30260.32	0.09	0	6646	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3165	-32.55	7.88	12	2.10	-931.00	3844.00	50900	20230323	-40.47	11650	20230102	160.09	50900	-40.47	20230323	11650	160.09	20230102	50900	-40.47	20230323	11650	160.09	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
174	20231101	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	1250	2	4.29	4388984200	145809	59.74	29550	30550	29450	37850	20450	29150	30100.91	0.09	0	8909	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3176	-32.65	7.91	12	1.40	-931.00	3844.00	50900	20230323	-40.28	11650	20230102	160.94	50900	-40.28	20230323	11650	160.94	20230102	50900	-40.28	20230323	11650	160.94	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
175	20231101	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	700	2	2.40	3487788450	115950	47.51	29550	30550	29450	37850	20450	29150	30080.11	0.09	0	-1121	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3118	-32.06	7.77	12	1.11	-931.00	3844.00	50900	20230323	-41.36	11650	20230102	156.22	50900	-41.36	20230323	11650	156.22	20230102	50900	-41.36	20230323	11650	156.22	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
176	20231101	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	1050	2	3.60	2772709250	92107	37.74	29550	30550	29450	37850	20450	29150	30103.13	0.09	0	743	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3155	-32.44	7.86	12	0.88	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N
177	20231101	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	850	2	2.92	695828500	23334	9.56	29550	30150	29450	37850	20450	29150	29820.37	0.09	0	-2103	31516	30332	29616	28432	27716	29975	28075	52	8700	500	20980	50	1	10446270	3134	-32.22	7.80	12	0.22	-931.00	3844.00	50900	20230323	-41.06	11650	20230102	157.51	50900	-41.06	20230323	11650	157.51	20230102	50900	-41.06	20230323	11650	157.51	20230102	3.51	N	348340	500	52 억		9218	N	N	290	N	00	N