KissMeData/159010/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	160927	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	190	2	1.92	225849910	22480	56.29	10000	10100	9920	12880	6940	9910	10046.70	1.06	0	2900	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1347	14.87	2.41	12	0.17	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
3	20231130	150928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10090	180	2	1.82	219055820	21807	54.61	10000	10100	9920	12880	6940	9910	10045.21	1.06	0	2975	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1345	14.86	2.41	12	0.16	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	16900	-40.30	20230717	8260	22.15	20231031	16900	-40.30	20230717	8260	22.15	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
4	20231130	140923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10080	170	2	1.72	204007800	20312	50.87	10000	10100	9920	12880	6940	9910	10043.71	1.06	0	2951	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1344	14.85	2.40	12	0.15	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	16900	-40.36	20230717	8260	22.03	20231031	16900	-40.36	20230717	8260	22.03	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
5	20231130	130922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10090	180	2	1.82	189981780	18921	47.38	10000	10100	9920	12880	6940	9910	10040.79	1.06	0	3029	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1345	14.86	2.41	12	0.14	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	16900	-40.30	20230717	8260	22.15	20231031	16900	-40.30	20230717	8260	22.15	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
6	20231130	120934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	150	2	1.51	180975880	18025	45.14	10000	10100	9920	12880	6940	9910	10040.27	1.06	0	2955	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1341	14.82	2.40	12	0.14	679.00	4194.00	16900	20230717	-40.47	8260	20231031	21.79	16900	-40.47	20230717	8260	21.79	20231031	16900	-40.47	20230717	8260	21.79	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
7	20231130	110930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	130	2	1.31	98991200	9900	24.79	10000	10070	9920	12880	6940	9910	9999.11	1.06	0	2121	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1339	14.79	2.39	12	0.07	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	16900	-40.59	20230717	8260	21.55	20231031	16900	-40.59	20230717	8260	21.55	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
8	20231130	100923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	110	2	1.11	53995400	5418	13.57	10000	10040	9920	12880	6940	9910	9965.93	1.06	0	906	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1336	14.76	2.39	12	0.04	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
9	20231130	090924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	80	2	0.81	687110	69	0.17	10000	10000	9920	12880	6940	9910	9958.12	1.06	0	-18	10196	10052	9976	9832	9756	10015	9795	67	2970	500	7130	10	1	13334739	1332	14.71	2.38	12	0.00	679.00	4194.00	16900	20230717	-40.89	8260	20231031	20.94	16900	-40.89	20230717	8260	20.94	20231031	16900	-40.89	20230717	8260	20.94	20231031	2.27	N	159010	500	66 억		140728	N	N	0	N	00	N
10	20231129	160920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	-190	5	-1.88	398107740	39932	147.15	10020	10120	9900	13130	7070	10100	9970.17	1.06	0	-799	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1321	14.59	2.36	12	0.30	679.00	4194.00	16900	20230717	-41.36	8260	20231031	19.98	16900	-41.36	20230717	8260	19.98	20231031	16900	-41.36	20230717	8260	19.98	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
11	20231129	150928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	-200	5	-1.98	383088510	38416	141.56	10020	10120	9900	13130	7070	10100	9972.11	1.06	0	-578	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1320	14.58	2.36	12	0.29	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	16900	-41.42	20230717	8260	19.85	20231031	16900	-41.42	20230717	8260	19.85	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
12	20231129	140922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	-160	5	-1.58	305371280	30582	112.69	10020	10120	9920	13130	7070	10100	9985.33	1.06	0	-1118	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1325	14.64	2.37	12	0.23	679.00	4194.00	16900	20230717	-41.18	8260	20231031	20.34	16900	-41.18	20230717	8260	20.34	20231031	16900	-41.18	20230717	8260	20.34	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
13	20231129	130923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10010	-90	5	-0.89	178742010	17877	65.88	10020	10120	9940	13130	7070	10100	9998.43	1.06	0	-1848	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1335	14.74	2.39	12	0.13	679.00	4194.00	16900	20230717	-40.77	8260	20231031	21.19	16900	-40.77	20230717	8260	21.19	20231031	16900	-40.77	20230717	8260	21.19	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
14	20231129	120926	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	-140	5	-1.39	150627830	15059	55.49	10020	10120	9940	13130	7070	10100	10002.51	1.06	0	-2912	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1328	14.67	2.37	12	0.11	679.00	4194.00	16900	20230717	-41.07	8260	20231031	20.58	16900	-41.07	20230717	8260	20.58	20231031	16900	-41.07	20230717	8260	20.58	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
15	20231129	110925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	20	2	0.20	88909370	8889	32.76	10020	10120	9940	13130	7070	10100	10002.18	1.06	0	-1496	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1349	14.90	2.41	12	0.07	679.00	4194.00	16900	20230717	-40.12	8260	20231031	22.52	16900	-40.12	20230717	8260	22.52	20231031	16900	-40.12	20230717	8260	22.52	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
16	20231129	100922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	-110	5	-1.09	54799070	5490	20.23	10020	10120	9940	13130	7070	10100	9981.62	1.06	0	-802	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1332	14.71	2.38	12	0.04	679.00	4194.00	16900	20230717	-40.89	8260	20231031	20.94	16900	-40.89	20230717	8260	20.94	20231031	16900	-40.89	20230717	8260	20.94	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
17	20231129	090918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	-110	5	-1.09	15931660	1590	5.86	10020	10120	9990	13130	7070	10100	10019.91	1.06	0	49	10440	10270	10080	9910	9720	10175	9815	67	3030	500	7270	10	1	13334739	1332	14.71	2.38	12	0.01	679.00	4194.00	16900	20230717	-40.89	8260	20231031	20.94	16900	-40.89	20230717	8260	20.94	20231031	16900	-40.89	20230717	8260	20.94	20231031	2.29	N	159010	500	66 억		141527	N	N	0	N	00	N
18	20231128	160919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-70	5	-0.69	272266570	27107	262.28	10250	10250	9890	13220	7120	10170	10044.14	1.07	0	-966	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1347	14.87	2.41	12	0.20	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
19	20231128	150820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	-30	5	-0.29	244567190	24364	235.74	10250	10250	9890	13220	7120	10170	10038.06	1.07	0	-601	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1352	14.93	2.42	12	0.18	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	16900	-40.00	20230717	8260	22.76	20231031	16900	-40.00	20230717	8260	22.76	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
20	20231128	140919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10080	-90	5	-0.88	228521590	22776	220.38	10250	10250	9890	13220	7120	10170	10033.44	1.07	0	-241	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1344	14.85	2.40	12	0.17	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	16900	-40.36	20230717	8260	22.03	20231031	16900	-40.36	20230717	8260	22.03	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
21	20231128	130912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-50	5	-0.49	217980140	21731	210.27	10250	10250	9890	13220	7120	10170	10030.84	1.07	0	-202	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1349	14.90	2.41	12	0.16	679.00	4194.00	16900	20230717	-40.12	8260	20231031	22.52	16900	-40.12	20230717	8260	22.52	20231031	16900	-40.12	20230717	8260	22.52	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
22	20231128	120918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-40	5	-0.39	212980230	21236	205.48	10250	10250	9890	13220	7120	10170	10029.21	1.07	0	-143	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1351	14.92	2.42	12	0.16	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	16900	-40.06	20230717	8260	22.64	20231031	16900	-40.06	20230717	8260	22.64	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
23	20231128	110918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10090	-80	5	-0.79	200903330	20042	193.92	10250	10250	9890	13220	7120	10170	10024.12	1.07	0	911	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1345	14.86	2.41	12	0.15	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	16900	-40.30	20230717	8260	22.15	20231031	16900	-40.30	20230717	8260	22.15	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
24	20231128	100914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-70	5	-0.69	27536170	2719	26.31	10250	10250	10090	13220	7120	10170	10127.32	1.07	0	-1428	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1347	14.87	2.41	12	0.02	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
25	20231128	090915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-60	5	-0.59	3181690	312	3.02	10250	10250	10100	13220	7120	10170	10197.72	1.07	0	-102	10283	10226	10113	10056	9943	10255	10085	67	3050	500	7320	10	1	13334739	1348	14.89	2.41	12	0.00	679.00	4194.00	16900	20230717	-40.18	8260	20231031	22.40	16900	-40.18	20230717	8260	22.40	20231031	16900	-40.18	20230717	8260	22.40	20231031	2.28	N	159010	500	66 억		142493	N	N	0	N	00	N
26	20231127	160912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	70	2	0.69	104395050	10332	83.88	10100	10170	10000	13130	7070	10100	10103.92	1.07	0	-837	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1356	14.98	2.42	12	0.08	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	16900	-39.82	20230717	8260	23.12	20231031	16900	-39.82	20230717	8260	23.12	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
27	20231127	150918	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	50	2	0.50	81870670	8113	65.86	10100	10160	10000	13130	7070	10100	10091.29	1.07	0	-208	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1353	14.95	2.42	12	0.06	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	16900	-39.94	20230717	8260	22.88	20231031	16900	-39.94	20230717	8260	22.88	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
28	20231127	140916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10080	-20	5	-0.20	58893770	5843	47.43	10100	10160	10000	13130	7070	10100	10079.37	1.07	0	-216	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1344	14.85	2.40	12	0.04	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	16900	-40.36	20230717	8260	22.03	20231031	16900	-40.36	20230717	8260	22.03	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
29	20231127	130919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10080	-20	5	-0.20	57331750	5688	46.18	10100	10160	10000	13130	7070	10100	10079.42	1.07	0	-279	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1344	14.85	2.40	12	0.04	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	16900	-40.36	20230717	8260	22.03	20231031	16900	-40.36	20230717	8260	22.03	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
30	20231127	120922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	0	3	0.00	52463160	5205	42.26	10100	10160	10000	13130	7070	10100	10079.38	1.07	0	-199	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1347	14.87	2.41	12	0.04	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
31	20231127	110906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	0	3	0.00	16325150	1623	13.18	10100	10160	10000	13130	7070	10100	10058.63	1.07	0	-136	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1347	14.87	2.41	12	0.01	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
32	20231127	100905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	-50	5	-0.50	13642510	1357	11.02	10100	10150	10000	13130	7070	10100	10053.43	1.07	0	-164	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1340	14.80	2.40	12	0.01	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	16900	-40.53	20230717	8260	21.67	20231031	16900	-40.53	20230717	8260	21.67	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
33	20231127	090909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	-50	5	-0.50	2669560	265	2.15	10100	10150	10050	13130	7070	10100	10073.81	1.07	0	-41	10253	10176	10093	10016	9933	10135	9975	67	3030	500	7270	10	1	13334739	1340	14.80	2.40	12	0.00	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	16900	-40.53	20230717	8260	21.67	20231031	16900	-40.53	20230717	8260	21.67	20231031	2.30	N	159010	500	66 억		143318	N	N	0	N	00	N
34	20231124	160901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-70	5	-0.69	123238870	12242	38.61	10170	10170	10010	13220	7120	10170	10066.63	1.09	0	-2396	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1347	14.87	2.41	12	0.09	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
35	20231124	150910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10070	-100	5	-0.98	105674090	10498	33.11	10170	10170	10010	13220	7120	10170	10065.81	1.09	0	-1853	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1343	14.83	2.40	12	0.08	679.00	4194.00	16900	20230717	-40.41	8260	20231031	21.91	16900	-40.41	20230717	8260	21.91	20231031	16900	-40.41	20230717	8260	21.91	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
36	20231124	140909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	-150	5	-1.47	92873320	9226	29.10	10170	10170	10010	13220	7120	10170	10066.13	1.09	0	-1227	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1336	14.76	2.39	12	0.07	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
37	20231124	130905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-20	5	-0.20	50100310	4965	15.66	10170	10170	10010	13220	7120	10170	10090.20	1.09	0	-232	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1353	14.95	2.42	12	0.04	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	16900	-39.94	20230717	8260	22.88	20231031	16900	-39.94	20230717	8260	22.88	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
38	20231124	120912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	-10	5	-0.10	48745190	4831	15.24	10170	10170	10010	13220	7120	10170	10089.57	1.09	0	-100	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1355	14.96	2.42	12	0.04	679.00	4194.00	16900	20230717	-39.88	8260	20231031	23.00	16900	-39.88	20230717	8260	23.00	20231031	16900	-39.88	20230717	8260	23.00	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
39	20231124	110908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10080	-90	5	-0.88	47693120	4727	14.91	10170	10170	10010	13220	7120	10170	10088.98	1.09	0	-84	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1344	14.85	2.40	12	0.04	679.00	4194.00	16900	20230717	-40.36	8260	20231031	22.03	16900	-40.36	20230717	8260	22.03	20231031	16900	-40.36	20230717	8260	22.03	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
40	20231124	100907	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-70	5	-0.69	42919050	4254	13.42	10170	10170	10010	13220	7120	10170	10088.51	1.09	0	-175	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1347	14.87	2.41	12	0.03	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
41	20231124	090904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10030	-140	5	-1.38	12954460	1291	4.07	10170	10170	10010	13220	7120	10170	10031.10	1.09	0	7	10396	10282	10166	10052	9936	10225	9995	67	3050	500	7320	10	1	13334739	1337	14.77	2.39	12	0.01	679.00	4194.00	16900	20230717	-40.65	8260	20231031	21.43	16900	-40.65	20230717	8260	21.43	20231031	16900	-40.65	20230717	8260	21.43	20231031	2.35	N	159010	500	66 억		145712	N	N	0	N	00	N
42	20231123	160854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-110	5	-1.07	322056000	31705	95.11	10280	10280	10050	13360	7200	10280	10157.89	1.16	0	-9111	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1356	14.98	2.42	12	0.24	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	16900	-39.82	20230717	8260	23.12	20231031	16900	-39.82	20230717	8260	23.12	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
43	20231123	150923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-170	5	-1.65	314773250	30987	92.96	10280	10280	10050	13360	7200	10280	10158.24	1.16	0	-8596	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1348	14.89	2.41	12	0.23	679.00	4194.00	16900	20230717	-40.18	8260	20231031	22.40	16900	-40.18	20230717	8260	22.40	20231031	16900	-40.18	20230717	8260	22.40	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
44	20231123	140922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10090	-190	5	-1.85	287647780	28306	84.92	10280	10280	10050	13360	7200	10280	10162.08	1.16	0	-6468	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1345	14.86	2.41	12	0.21	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	16900	-40.30	20230717	8260	22.15	20231031	16900	-40.30	20230717	8260	22.15	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
45	20231123	130921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-130	5	-1.26	265206500	26088	78.26	10280	10280	10050	13360	7200	10280	10165.84	1.16	0	-4773	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1353	14.95	2.42	12	0.20	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	16900	-39.94	20230717	8260	22.88	20231031	16900	-39.94	20230717	8260	22.88	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
46	20231123	120908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-30	5	-0.29	221520150	21792	65.37	10280	10280	10050	13360	7200	10280	10165.21	1.16	0	-3026	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1367	15.10	2.44	12	0.16	679.00	4194.00	16900	20230717	-39.35	8260	20231031	24.09	16900	-39.35	20230717	8260	24.09	20231031	16900	-39.35	20230717	8260	24.09	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
47	20231123	110930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-20	5	-0.19	199824200	19672	59.01	10280	10280	10050	13360	7200	10280	10157.80	1.16	0	-2762	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1368	15.11	2.45	12	0.15	679.00	4194.00	16900	20230717	-39.29	8260	20231031	24.21	16900	-39.29	20230717	8260	24.21	20231031	16900	-39.29	20230717	8260	24.21	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
48	20231123	100910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	-180	5	-1.75	179130560	17645	52.93	10280	10280	10050	13360	7200	10280	10151.92	1.16	0	-2254	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1347	14.87	2.41	12	0.13	679.00	4194.00	16900	20230717	-40.24	8260	20231031	22.28	16900	-40.24	20230717	8260	22.28	20231031	16900	-40.24	20230717	8260	22.28	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
49	20231123	090906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-160	5	-1.56	11517110	1137	3.41	10280	10280	10120	13360	7200	10280	10129.38	1.16	0	1001	10586	10432	10146	9992	9706	10510	10070	67	3080	500	7400	10	1	13334739	1349	14.90	2.41	12	0.01	679.00	4194.00	16900	20230717	-40.12	8260	20231031	22.52	16900	-40.12	20230717	8260	22.52	20231031	16900	-40.12	20230717	8260	22.52	20231031	2.29	N	159010	500	66 억		154820	N	N	0	N	00	N
50	20231122	160834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	310	2	3.11	335317330	33113	70.58	9860	10300	9860	12960	6980	9970	10126.46	1.19	0	-3777	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1371	15.14	2.45	12	0.25	679.00	4194.00	16900	20230717	-39.17	8260	20231031	24.46	16900	-39.17	20230717	8260	24.46	20231031	16900	-39.17	20230717	8260	24.46	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
51	20231122	150850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	310	2	3.11	332344710	32823	69.96	9860	10300	9860	12960	6980	9970	10125.36	1.19	0	-3817	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1371	15.14	2.45	12	0.25	679.00	4194.00	16900	20230717	-39.17	8260	20231031	24.46	16900	-39.17	20230717	8260	24.46	20231031	16900	-39.17	20230717	8260	24.46	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
52	20231122	140842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	280	2	2.81	254475800	25237	53.79	9860	10260	9860	12960	6980	9970	10083.44	1.19	0	-2660	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1367	15.10	2.44	12	0.19	679.00	4194.00	16900	20230717	-39.35	8260	20231031	24.09	16900	-39.35	20230717	8260	24.09	20231031	16900	-39.35	20230717	8260	24.09	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
53	20231122	130914	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	270	2	2.71	236662780	23496	50.08	9860	10240	9860	12960	6980	9970	10072.47	1.19	0	-2655	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1365	15.08	2.44	12	0.18	679.00	4194.00	16900	20230717	-39.41	8260	20231031	23.97	16900	-39.41	20230717	8260	23.97	20231031	16900	-39.41	20230717	8260	23.97	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
54	20231122	120917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	210	2	2.11	206247160	20519	43.73	9860	10210	9860	12960	6980	9970	10051.52	1.19	0	-3373	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1357	14.99	2.43	12	0.15	679.00	4194.00	16900	20230717	-39.76	8260	20231031	23.24	16900	-39.76	20230717	8260	23.24	20231031	16900	-39.76	20230717	8260	23.24	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
55	20231122	110959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	160	2	1.60	177303110	17677	37.68	9860	10180	9860	12960	6980	9970	10030.16	1.19	0	-2633	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1351	14.92	2.42	12	0.13	679.00	4194.00	16900	20230717	-40.06	8260	20231031	22.64	16900	-40.06	20230717	8260	22.64	20231031	16900	-40.06	20230717	8260	22.64	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
56	20231122	100930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10030	60	2	0.60	134134440	13408	28.58	9860	10100	9860	12960	6980	9970	10004.06	1.19	0	-3034	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1337	14.77	2.39	12	0.10	679.00	4194.00	16900	20230717	-40.65	8260	20231031	21.43	16900	-40.65	20230717	8260	21.43	20231031	16900	-40.65	20230717	8260	21.43	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
57	20231122	090842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	0	3	0.00	26417630	2667	5.68	9860	10020	9860	12960	6980	9970	9905.37	1.19	0	-89	10350	10160	10050	9860	9750	10105	9805	67	2990	500	7170	10	1	13334739	1329	14.68	2.38	12	0.02	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	16900	-41.01	20230717	8260	20.70	20231031	16900	-41.01	20230717	8260	20.70	20231031	2.23	N	159010	500	66 억		158587	N	N	0	N	00	N
58	20231121	160845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-30	5	-0.30	471777690	46786	82.66	10000	10240	9940	13000	7000	10000	10083.74	1.21	0	1577	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1329	14.68	2.38	12	0.35	679.00	4194.00	16900	20230717	-41.01	8260	20231031	20.70	16900	-41.01	20230717	8260	20.70	20231031	16900	-41.01	20230717	8260	20.70	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
59	20231121	150847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10030	30	2	0.30	463503930	45957	81.20	10000	10240	9940	13000	7000	10000	10085.60	1.21	0	1836	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1337	14.77	2.39	12	0.34	679.00	4194.00	16900	20230717	-40.65	8260	20231031	21.43	16900	-40.65	20230717	8260	21.43	20231031	16900	-40.65	20230717	8260	21.43	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
60	20231121	140835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	20	2	0.20	383032360	37906	66.97	10000	10240	9940	13000	7000	10000	10104.80	1.21	0	137	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1336	14.76	2.39	12	0.28	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
61	20231121	130829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	140	2	1.40	263549100	26037	46.00	10000	10240	9940	13000	7000	10000	10122.10	1.21	0	2470	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1352	14.93	2.42	12	0.20	679.00	4194.00	16900	20230717	-40.00	8260	20231031	22.76	16900	-40.00	20230717	8260	22.76	20231031	16900	-40.00	20230717	8260	22.76	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
62	20231121	120829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10190	190	2	1.90	231706670	22918	40.49	10000	10220	9940	13000	7000	10000	10110.25	1.21	0	3072	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1359	15.01	2.43	12	0.17	679.00	4194.00	16900	20230717	-39.70	8260	20231031	23.37	16900	-39.70	20230717	8260	23.37	20231031	16900	-39.70	20230717	8260	23.37	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
63	20231121	110826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	170	2	1.70	173356530	17181	30.36	10000	10220	9940	13000	7000	10000	10090.01	1.21	0	731	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1356	14.98	2.42	12	0.13	679.00	4194.00	16900	20230717	-39.82	8260	20231031	23.12	16900	-39.82	20230717	8260	23.12	20231031	16900	-39.82	20230717	8260	23.12	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
64	20231121	100805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10090	90	2	0.90	88622380	8827	15.60	10000	10120	9940	13000	7000	10000	10039.92	1.21	0	343	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1345	14.86	2.41	12	0.07	679.00	4194.00	16900	20230717	-40.30	8260	20231031	22.15	16900	-40.30	20230717	8260	22.15	20231031	16900	-40.30	20230717	8260	22.15	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
65	20231121	090818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	-50	5	-0.50	22064670	2206	3.90	10000	10090	9940	13000	7000	10000	10002.12	1.21	0	-1083	10713	10356	10083	9726	9453	10535	9905	67	3000	500	7200	10	1	13334739	1327	14.65	2.37	12	0.02	679.00	4194.00	16900	20230717	-41.12	8260	20231031	20.46	16900	-41.12	20230717	8260	20.46	20231031	16900	-41.12	20230717	8260	20.46	20231031	2.26	N	159010	500	66 억		160880	N	N	0	N	00	N
66	20231120	160822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	180	2	1.83	560887780	55946	157.46	9910	10440	9810	12760	6880	9820	10025.54	1.18	0	3320	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1333	14.73	2.38	12	0.42	679.00	4194.00	16900	20230717	-40.83	8260	20231031	21.07	16900	-40.83	20230717	8260	21.07	20231031	16900	-40.83	20230717	8260	21.07	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
67	20231120	150830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	110	2	1.12	544439040	54295	152.81	9910	10440	9810	12760	6880	9820	10027.42	1.18	0	3482	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1324	14.62	2.37	12	0.41	679.00	4194.00	16900	20230717	-41.24	8260	20231031	20.22	16900	-41.24	20230717	8260	20.22	20231031	16900	-41.24	20230717	8260	20.22	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
68	20231120	140829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	110	2	1.12	492780800	49081	138.14	9910	10440	9810	12760	6880	9820	10040.15	1.18	0	1321	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1324	14.62	2.37	12	0.37	679.00	4194.00	16900	20230717	-41.24	8260	20231031	20.22	16900	-41.24	20230717	8260	20.22	20231031	16900	-41.24	20230717	8260	20.22	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
69	20231120	130824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	220	2	2.24	332760780	32970	92.79	9910	10440	9810	12760	6880	9820	10092.84	1.18	0	-145	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1339	14.79	2.39	12	0.25	679.00	4194.00	16900	20230717	-40.59	8260	20231031	21.55	16900	-40.59	20230717	8260	21.55	20231031	16900	-40.59	20230717	8260	21.55	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
70	20231120	120826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	330	2	3.36	317118660	31414	88.41	9910	10440	9810	12760	6880	9820	10094.82	1.18	0	6	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1353	14.95	2.42	12	0.24	679.00	4194.00	16900	20230717	-39.94	8260	20231031	22.88	16900	-39.94	20230717	8260	22.88	20231031	16900	-39.94	20230717	8260	22.88	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
71	20231120	110824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	110	2	1.12	128153420	12911	36.34	9910	10040	9810	12760	6880	9820	9925.91	1.18	0	-454	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1324	14.62	2.37	12	0.10	679.00	4194.00	16900	20230717	-41.24	8260	20231031	20.22	16900	-41.24	20230717	8260	20.22	20231031	16900	-41.24	20230717	8260	20.22	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
72	20231120	100821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	200	2	2.04	119148110	12007	33.79	9910	10040	9810	12760	6880	9820	9923.22	1.18	0	-515	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1336	14.76	2.39	12	0.09	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
73	20231120	090829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	170	2	1.73	699410	70	0.20	9910	10040	9910	12760	6880	9820	9991.57	1.18	0	-10	10333	10076	9843	9586	9353	10205	9715	67	2940	500	7070	10	1	13334739	1332	14.71	2.38	12	0.00	679.00	4194.00	16900	20230717	-40.89	8260	20231031	20.94	16900	-40.89	20230717	8260	20.94	20231031	16900	-40.89	20230717	8260	20.94	20231031	2.23	N	159010	500	66 억		156735	N	N	0	N	00	N
74	20231117	160845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	40	2	0.41	351791920	35515	101.86	9780	10100	9610	12710	6850	9780	9905.45	1.25	0	-9895	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1309	14.46	2.34	12	0.27	679.00	4194.00	16900	20230717	-41.89	8260	20231031	18.89	16900	-41.89	20230717	8260	18.89	20231031	16900	-41.89	20230717	8260	18.89	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
75	20231117	150851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	-10	5	-0.10	347169390	35044	100.51	9780	10100	9610	12710	6850	9780	9906.67	1.25	0	-9792	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1303	14.39	2.33	12	0.26	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	16900	-42.19	20230717	8260	18.28	20231031	16900	-42.19	20230717	8260	18.28	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
76	20231117	140846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	70	2	0.72	288309800	29050	83.32	9780	10100	9610	12710	6850	9780	9924.61	1.25	0	-5681	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1313	14.51	2.35	12	0.22	679.00	4194.00	16900	20230717	-41.72	8260	20231031	19.25	16900	-41.72	20230717	8260	19.25	20231031	16900	-41.72	20230717	8260	19.25	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
77	20231117	130845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	140	2	1.43	268835990	27075	77.65	9780	10100	9610	12710	6850	9780	9929.31	1.25	0	-3905	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1323	14.61	2.37	12	0.20	679.00	4194.00	16900	20230717	-41.30	8260	20231031	20.10	16900	-41.30	20230717	8260	20.10	20231031	16900	-41.30	20230717	8260	20.10	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
78	20231117	120846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	130	2	1.33	260820840	26266	75.33	9780	10100	9610	12710	6850	9780	9929.98	1.25	0	-3306	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1321	14.59	2.36	12	0.20	679.00	4194.00	16900	20230717	-41.36	8260	20231031	19.98	16900	-41.36	20230717	8260	19.98	20231031	16900	-41.36	20230717	8260	19.98	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
79	20231117	110850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	150	2	1.53	198549890	19991	57.34	9780	10100	9610	12710	6850	9780	9931.96	1.25	0	-2112	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1324	14.62	2.37	12	0.15	679.00	4194.00	16900	20230717	-41.24	8260	20231031	20.22	16900	-41.24	20230717	8260	20.22	20231031	16900	-41.24	20230717	8260	20.22	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
80	20231117	100847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	80	2	0.82	64602970	6613	18.97	9780	9870	9610	12710	6850	9780	9769.09	1.25	0	-1160	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1315	14.52	2.35	12	0.05	679.00	4194.00	16900	20230717	-41.66	8260	20231031	19.37	16900	-41.66	20230717	8260	19.37	20231031	16900	-41.66	20230717	8260	19.37	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
81	20231117	090849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	-20	5	-0.20	10083150	1043	2.99	9780	9800	9610	12710	6850	9780	9667.45	1.25	0	-367	10220	10000	9870	9650	9520	9935	9585	67	2930	500	7040	10	1	13334739	1301	14.37	2.33	12	0.01	679.00	4194.00	16900	20230717	-42.25	8260	20231031	18.16	16900	-42.25	20230717	8260	18.16	20231031	16900	-42.25	20230717	8260	18.16	20231031	2.22	N	159010	500	66 억		166712	N	N	0	N	00	N
82	20231116	160847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	-240	5	-2.40	319781230	32541	74.86	9940	10090	9740	13020	7020	10020	9827.03	1.25	0	-4976	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1304	14.40	2.33	12	0.24	679.00	4194.00	16900	20230717	-42.13	8260	20231031	18.40	16900	-42.13	20230717	8260	18.40	20231031	16900	-42.13	20230717	8260	18.40	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
83	20231116	150841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9800	-220	5	-2.20	261076320	26544	61.06	9940	10090	9740	13020	7020	10020	9835.61	1.25	0	-4727	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1307	14.43	2.34	12	0.20	679.00	4194.00	16900	20230717	-42.01	8260	20231031	18.64	16900	-42.01	20230717	8260	18.64	20231031	16900	-42.01	20230717	8260	18.64	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
84	20231116	140818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9790	-230	5	-2.30	196390520	19953	45.90	9940	10090	9740	13020	7020	10020	9842.66	1.25	0	-4184	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1305	14.42	2.33	12	0.15	679.00	4194.00	16900	20230717	-42.07	8260	20231031	18.52	16900	-42.07	20230717	8260	18.52	20231031	16900	-42.07	20230717	8260	18.52	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
85	20231116	130841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	-160	5	-1.60	151896190	15420	35.47	9940	10090	9740	13020	7020	10020	9850.60	1.25	0	-2920	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1315	14.52	2.35	12	0.12	679.00	4194.00	16900	20230717	-41.66	8260	20231031	19.37	16900	-41.66	20230717	8260	19.37	20231031	16900	-41.66	20230717	8260	19.37	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
86	20231116	120843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	-120	5	-1.20	143275540	14548	33.47	9940	10090	9740	13020	7020	10020	9848.47	1.25	0	-2709	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1320	14.58	2.36	12	0.11	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	16900	-41.42	20230717	8260	19.85	20231031	16900	-41.42	20230717	8260	19.85	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
87	20231116	110841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	-240	5	-2.40	115956140	11764	27.06	9940	10090	9760	13020	7020	10020	9856.86	1.25	0	-2431	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1304	14.40	2.33	12	0.09	679.00	4194.00	16900	20230717	-42.13	8260	20231031	18.40	16900	-42.13	20230717	8260	18.40	20231031	16900	-42.13	20230717	8260	18.40	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
88	20231116	100841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	-70	5	-0.70	14095480	1419	3.26	9940	10090	9900	13020	7020	10020	9933.39	1.25	0	-713	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1327	14.65	2.37	12	0.01	679.00	4194.00	16900	20230717	-41.12	8260	20231031	20.46	16900	-41.12	20230717	8260	20.46	20231031	16900	-41.12	20230717	8260	20.46	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
89	20231116	090845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	0	3	0.00	0	0	0.00	0	0	0	13020	7020	10020	0.00	1.25	0	0	10346	10182	9966	9802	9586	10265	9885	67	3000	500	7210	10	1	13334739	1336	14.76	2.39	12	0.00	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.23	N	159010	500	66 억		167011	N	N	0	N	00	N
90	20231115	160746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10020	310	2	3.19	432357050	43469	151.75	9750	10130	9750	12620	6800	9710	9946.33	1.23	0	9243	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1336	14.76	2.39	12	0.33	679.00	4194.00	16900	20230717	-40.71	8260	20231031	21.31	16900	-40.71	20230717	8260	21.31	20231031	16900	-40.71	20230717	8260	21.31	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
91	20231115	150856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	340	2	3.50	418047460	42044	146.78	9750	10130	9750	12620	6800	9710	9943.09	1.23	0	9290	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1340	14.80	2.40	12	0.32	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	16900	-40.53	20230717	8260	21.67	20231031	16900	-40.53	20230717	8260	21.67	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
92	20231115	140853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	350	2	3.60	383560410	38617	134.81	9750	10130	9750	12620	6800	9710	9932.42	1.23	0	9585	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1341	14.82	2.40	12	0.29	679.00	4194.00	16900	20230717	-40.47	8260	20231031	21.79	16900	-40.47	20230717	8260	21.79	20231031	16900	-40.47	20230717	8260	21.79	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
93	20231115	130855	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	340	2	3.50	337805740	34079	118.97	9750	10050	9750	12620	6800	9710	9912.43	1.23	0	8590	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1340	14.80	2.40	12	0.26	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	16900	-40.53	20230717	8260	21.67	20231031	16900	-40.53	20230717	8260	21.67	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
94	20231115	120856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9980	270	2	2.78	276673940	27960	97.61	9750	10000	9750	12620	6800	9710	9895.35	1.23	0	7481	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1331	14.70	2.38	12	0.21	679.00	4194.00	16900	20230717	-40.95	8260	20231031	20.82	16900	-40.95	20230717	8260	20.82	20231031	16900	-40.95	20230717	8260	20.82	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
95	20231115	110905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	210	2	2.16	149096870	15116	52.77	9750	9920	9750	12620	6800	9710	9863.51	1.23	0	4692	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1323	14.61	2.37	12	0.11	679.00	4194.00	16900	20230717	-41.30	8260	20231031	20.10	16900	-41.30	20230717	8260	20.10	20231031	16900	-41.30	20230717	8260	20.10	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
96	20231115	100859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	170	2	1.75	112256370	11389	39.76	9750	9920	9750	12620	6800	9710	9856.56	1.23	0	2980	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1317	14.55	2.36	12	0.09	679.00	4194.00	16900	20230717	-41.54	8260	20231031	19.61	16900	-41.54	20230717	8260	19.61	20231031	16900	-41.54	20230717	8260	19.61	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
97	20231115	090849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	140	2	1.44	5169050	528	1.84	9750	9850	9750	12620	6800	9710	9789.87	1.23	0	153	9836	9772	9646	9582	9456	9805	9615	67	2910	500	6990	10	1	13334739	1313	14.51	2.35	12	0.00	679.00	4194.00	16900	20230717	-41.72	8260	20231031	19.25	16900	-41.72	20230717	8260	19.25	20231031	16900	-41.72	20230717	8260	19.25	20231031	2.16	N	159010	500	66 억		163742	N	N	0	N	00	N
98	20231114	160838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	190	2	2.00	274729060	28581	71.91	9520	9710	9520	12370	6670	9520	9612.30	1.15	0	9825	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1295	14.30	2.32	12	0.21	679.00	4194.00	16900	20230717	-42.54	8260	20231031	17.55	16900	-42.54	20230717	8260	17.55	20231031	16900	-42.54	20230717	8260	17.55	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
99	20231114	150841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	190	2	2.00	253448100	26389	66.40	9520	9710	9520	12370	6670	9520	9604.31	1.15	0	9709	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1295	14.30	2.32	12	0.20	679.00	4194.00	16900	20230717	-42.54	8260	20231031	17.55	16900	-42.54	20230717	8260	17.55	20231031	16900	-42.54	20230717	8260	17.55	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
100	20231114	140840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	190	2	2.00	242121160	25220	63.46	9520	9710	9520	12370	6670	9520	9600.36	1.15	0	9091	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1295	14.30	2.32	12	0.19	679.00	4194.00	16900	20230717	-42.54	8260	20231031	17.55	16900	-42.54	20230717	8260	17.55	20231031	16900	-42.54	20230717	8260	17.55	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
101	20231114	130842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9680	160	2	1.68	215963020	22520	56.66	9520	9700	9520	12370	6670	9520	9589.83	1.15	0	7893	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1291	14.26	2.31	12	0.17	679.00	4194.00	16900	20230717	-42.72	8260	20231031	17.19	16900	-42.72	20230717	8260	17.19	20231031	16900	-42.72	20230717	8260	17.19	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
102	20231114	120844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	140	2	1.47	208603240	21760	54.75	9520	9670	9520	12370	6670	9520	9586.55	1.15	0	7784	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1288	14.23	2.30	12	0.16	679.00	4194.00	16900	20230717	-42.84	8260	20231031	16.95	16900	-42.84	20230717	8260	16.95	20231031	16900	-42.84	20230717	8260	16.95	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
103	20231114	110853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9650	130	2	1.37	142822280	14915	37.53	9520	9650	9520	12370	6670	9520	9575.75	1.15	0	6041	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1287	14.21	2.30	12	0.11	679.00	4194.00	16900	20230717	-42.90	8260	20231031	16.83	16900	-42.90	20230717	8260	16.83	20231031	16900	-42.90	20230717	8260	16.83	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
104	20231114	100843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9550	30	2	0.32	40605800	4245	10.68	9520	9650	9520	12370	6670	9520	9565.56	1.15	0	2984	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1273	14.06	2.28	12	0.03	679.00	4194.00	16900	20230717	-43.49	8260	20231031	15.62	16900	-43.49	20230717	8260	15.62	20231031	16900	-43.49	20230717	8260	15.62	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
105	20231114	090834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	70	2	0.74	695380	73	0.18	9520	9590	9520	12370	6670	9520	9525.75	1.15	0	43	10026	9772	9626	9372	9226	9700	9300	67	2850	500	6850	10	1	13334739	1279	14.12	2.29	12	0.00	679.00	4194.00	16900	20230717	-43.25	8260	20231031	16.10	16900	-43.25	20230717	8260	16.10	20231031	16900	-43.25	20230717	8260	16.10	20231031	2.17	N	159010	500	66 억		153825	N	N	0	N	00	N
106	20231113	160827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	-300	5	-3.05	382342190	39738	196.21	9880	9880	9480	12760	6880	9820	9621.65	1.25	0	-10859	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1269	14.02	2.27	12	0.30	679.00	4194.00	16900	20230717	-43.67	8260	20231031	15.25	16900	-43.67	20230717	8260	15.25	20231031	16900	-43.67	20230717	8260	15.25	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
107	20231113	150825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9510	-310	5	-3.16	363312910	37739	186.34	9880	9880	9480	12760	6880	9820	9626.99	1.25	0	-10593	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1268	14.01	2.27	12	0.28	679.00	4194.00	16900	20230717	-43.73	8260	20231031	15.13	16900	-43.73	20230717	8260	15.13	20231031	16900	-43.73	20230717	8260	15.13	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
108	20231113	140824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9550	-270	5	-2.75	258041270	26681	131.74	9880	9880	9520	12760	6880	9820	9671.35	1.25	0	-10917	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1273	14.06	2.28	12	0.20	679.00	4194.00	16900	20230717	-43.49	8260	20231031	15.62	16900	-43.49	20230717	8260	15.62	20231031	16900	-43.49	20230717	8260	15.62	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
109	20231113	130821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9550	-270	5	-2.75	220536820	22747	112.31	9880	9880	9530	12760	6880	9820	9695.20	1.25	0	-10179	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1273	14.06	2.28	12	0.17	679.00	4194.00	16900	20230717	-43.49	8260	20231031	15.62	16900	-43.49	20230717	8260	15.62	20231031	16900	-43.49	20230717	8260	15.62	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
110	20231113	120824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9610	-210	5	-2.14	185573790	19098	94.30	9880	9880	9610	12760	6880	9820	9716.92	1.25	0	-7797	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1281	14.15	2.29	12	0.14	679.00	4194.00	16900	20230717	-43.14	8260	20231031	16.34	16900	-43.14	20230717	8260	16.34	20231031	16900	-43.14	20230717	8260	16.34	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
111	20231113	110821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-120	5	-1.22	123646490	12683	62.62	9880	9880	9700	12760	6880	9820	9748.99	1.25	0	-3432	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1293	14.29	2.31	12	0.10	679.00	4194.00	16900	20230717	-42.60	8260	20231031	17.43	16900	-42.60	20230717	8260	17.43	20231031	16900	-42.60	20230717	8260	17.43	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
112	20231113	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9830	10	2	0.10	72833330	7461	36.84	9880	9880	9710	12760	6880	9820	9761.87	1.25	0	-2198	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1311	14.48	2.34	12	0.06	679.00	4194.00	16900	20230717	-41.83	8260	20231031	19.01	16900	-41.83	20230717	8260	19.01	20231031	16900	-41.83	20230717	8260	19.01	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
113	20231113	090826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	30	2	0.31	3065580	311	1.54	9880	9880	9760	12760	6880	9820	9857.17	1.25	0	-204	10013	9916	9783	9686	9553	9965	9735	67	2940	500	7070	10	1	13334739	1313	14.51	2.35	12	0.00	679.00	4194.00	16900	20230717	-41.72	8260	20231031	19.25	16900	-41.72	20230717	8260	19.25	20231031	16900	-41.72	20230717	8260	19.25	20231031	2.16	N	159010	500	66 억		166099	N	N	0	N	00	N
114	20231110	160838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	30	2	0.31	197470620	20251	55.03	9650	9880	9650	12720	6860	9790	9751.13	1.24	0	832	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1309	14.46	2.34	12	0.15	679.00	4194.00	16900	20230717	-41.89	8260	20231031	18.89	16900	-41.89	20230717	8260	18.89	20231031	16900	-41.89	20230717	8260	18.89	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
115	20231110	150838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	-20	5	-0.20	184087400	18885	51.32	9650	9880	9650	12720	6860	9790	9747.81	1.24	0	665	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1303	14.39	2.33	12	0.14	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	16900	-42.19	20230717	8260	18.28	20231031	16900	-42.19	20230717	8260	18.28	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
116	20231110	140830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-50	5	-0.51	109977280	11319	30.76	9650	9770	9650	12720	6860	9790	9716.17	1.24	0	-385	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1299	14.34	2.32	12	0.08	679.00	4194.00	16900	20230717	-42.37	8260	20231031	17.92	16900	-42.37	20230717	8260	17.92	20231031	16900	-42.37	20230717	8260	17.92	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
117	20231110	130830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-50	5	-0.51	98337850	10121	27.50	9650	9770	9650	12720	6860	9790	9716.22	1.24	0	-314	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1299	14.34	2.32	12	0.08	679.00	4194.00	16900	20230717	-42.37	8260	20231031	17.92	16900	-42.37	20230717	8260	17.92	20231031	16900	-42.37	20230717	8260	17.92	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
118	20231110	120834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	-50	5	-0.51	76940050	7924	21.53	9650	9770	9650	12720	6860	9790	9709.75	1.24	0	468	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1299	14.34	2.32	12	0.06	679.00	4194.00	16900	20230717	-42.37	8260	20231031	17.92	16900	-42.37	20230717	8260	17.92	20231031	16900	-42.37	20230717	8260	17.92	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
119	20231110	110821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9710	-80	5	-0.82	59942270	6175	16.78	9650	9770	9650	12720	6860	9790	9707.25	1.24	0	955	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1295	14.30	2.32	12	0.05	679.00	4194.00	16900	20230717	-42.54	8260	20231031	17.55	16900	-42.54	20230717	8260	17.55	20231031	16900	-42.54	20230717	8260	17.55	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
120	20231110	100830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	-20	5	-0.20	55342410	5702	15.49	9650	9770	9650	12720	6860	9790	9705.79	1.24	0	838	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1303	14.39	2.33	12	0.04	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	16900	-42.19	20230717	8260	18.28	20231031	16900	-42.19	20230717	8260	18.28	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
121	20231110	090816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9650	-140	5	-1.43	9837650	1018	2.77	9650	9770	9650	12720	6860	9790	9663.70	1.24	0	-95	10183	9986	9843	9646	9503	9915	9575	67	2930	500	7040	10	1	13334739	1287	14.21	2.30	12	0.01	679.00	4194.00	16900	20230717	-42.90	8260	20231031	16.83	16900	-42.90	20230717	8260	16.83	20231031	16900	-42.90	20230717	8260	16.83	20231031	2.14	N	159010	500	66 억		165267	N	N	0	N	00	N
122	20231109	160810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9790	-70	5	-0.71	361222010	36695	40.55	9940	10040	9700	12810	6910	9860	9843.90	1.30	0	-8357	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1305	14.42	2.33	12	0.28	679.00	4194.00	16900	20230717	-42.07	8260	20231031	18.52	16900	-42.07	20230717	8260	18.52	20231031	16900	-42.07	20230717	8260	18.52	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
123	20231109	150808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9780	-80	5	-0.81	325416290	33030	36.50	9940	10040	9700	12810	6910	9860	9852.14	1.30	0	-7580	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1304	14.40	2.33	12	0.25	679.00	4194.00	16900	20230717	-42.13	8260	20231031	18.40	16900	-42.13	20230717	8260	18.40	20231031	16900	-42.13	20230717	8260	18.40	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
124	20231109	140806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	-110	5	-1.12	267970210	27162	30.01	9940	10040	9700	12810	6910	9860	9865.63	1.30	0	-6439	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1300	14.36	2.32	12	0.20	679.00	4194.00	16900	20230717	-42.31	8260	20231031	18.04	16900	-42.31	20230717	8260	18.04	20231031	16900	-42.31	20230717	8260	18.04	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
125	20231109	130810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	-110	5	-1.12	208593120	21076	23.29	9940	10040	9750	12810	6910	9860	9897.19	1.30	0	-5865	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1300	14.36	2.32	12	0.16	679.00	4194.00	16900	20230717	-42.31	8260	20231031	18.04	16900	-42.31	20230717	8260	18.04	20231031	16900	-42.31	20230717	8260	18.04	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
126	20231109	120813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9930	70	2	0.71	124875700	12579	13.90	9940	10040	9770	12810	6910	9860	9927.32	1.30	0	-2066	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1324	14.62	2.37	12	0.09	679.00	4194.00	16900	20230717	-41.24	8260	20231031	20.22	16900	-41.24	20230717	8260	20.22	20231031	16900	-41.24	20230717	8260	20.22	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
127	20231109	110809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	100	2	1.01	104445540	10522	11.63	9940	10040	9770	12810	6910	9860	9926.40	1.30	0	-397	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1328	14.67	2.37	12	0.08	679.00	4194.00	16900	20230717	-41.07	8260	20231031	20.58	16900	-41.07	20230717	8260	20.58	20231031	16900	-41.07	20230717	8260	20.58	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
128	20231109	100805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	60	2	0.61	50929470	5151	5.69	9940	9960	9770	12810	6910	9860	9887.30	1.30	0	-2341	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1323	14.61	2.37	12	0.04	679.00	4194.00	16900	20230717	-41.30	8260	20231031	20.10	16900	-41.30	20230717	8260	20.10	20231031	16900	-41.30	20230717	8260	20.10	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
129	20231109	090811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	100	2	1.01	1367440	138	0.15	9940	9960	9880	12810	6910	9860	9908.99	1.30	0	49	10313	10086	9893	9666	9473	10200	9780	67	2950	500	7090	10	1	13334739	1328	14.67	2.37	12	0.00	679.00	4194.00	16900	20230717	-41.07	8260	20231031	20.58	16900	-41.07	20230717	8260	20.58	20231031	16900	-41.07	20230717	8260	20.58	20231031	2.13	N	159010	500	66 억		173689	N	N	0	N	00	N
130	20231108	160801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	60	2	0.61	898379370	90480	147.52	9810	10120	9700	12740	6860	9800	9929.04	1.32	0	-1667	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1315	14.52	2.35	12	0.68	679.00	4194.00	16900	20230717	-41.66	8260	20231031	19.37	16900	-41.66	20230717	8260	19.37	20231031	16900	-41.66	20230717	8260	19.37	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
131	20231108	150806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	90	2	0.92	852139170	85813	139.91	9810	10120	9700	12740	6860	9800	9930.19	1.32	0	-1243	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1319	14.57	2.36	12	0.64	679.00	4194.00	16900	20230717	-41.48	8260	20231031	19.73	16900	-41.48	20230717	8260	19.73	20231031	16900	-41.48	20230717	8260	19.73	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
132	20231108	140802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	110	2	1.12	686690680	68964	112.44	9810	10120	9800	12740	6860	9800	9957.23	1.32	0	-1138	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1321	14.59	2.36	12	0.52	679.00	4194.00	16900	20230717	-41.36	8260	20231031	19.98	16900	-41.36	20230717	8260	19.98	20231031	16900	-41.36	20230717	8260	19.98	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
133	20231108	130801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	80	2	0.82	508219510	51089	83.29	9810	10120	9800	12740	6860	9800	9947.73	1.32	0	-2761	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1317	14.55	2.36	12	0.38	679.00	4194.00	16900	20230717	-41.54	8260	20231031	19.61	16900	-41.54	20230717	8260	19.61	20231031	16900	-41.54	20230717	8260	19.61	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
134	20231108	120756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	50	2	0.51	429955300	43193	70.42	9810	10120	9800	12740	6860	9800	9954.28	1.32	0	-4179	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1313	14.51	2.35	12	0.32	679.00	4194.00	16900	20230717	-41.72	8260	20231031	19.25	16900	-41.72	20230717	8260	19.25	20231031	16900	-41.72	20230717	8260	19.25	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
135	20231108	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	60	2	0.61	348824620	34965	57.01	9810	10120	9810	12740	6860	9800	9976.39	1.32	0	-1787	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1315	14.52	2.35	12	0.26	679.00	4194.00	16900	20230717	-41.66	8260	20231031	19.37	16900	-41.66	20230717	8260	19.37	20231031	16900	-41.66	20230717	8260	19.37	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
136	20231108	100803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	100	2	1.02	286459060	28631	46.68	9810	10120	9810	12740	6860	9800	10005.21	1.32	0	-1027	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1320	14.58	2.36	12	0.21	679.00	4194.00	16900	20230717	-41.42	8260	20231031	19.85	16900	-41.42	20230717	8260	19.85	20231031	16900	-41.42	20230717	8260	19.85	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
137	20231108	090759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	250	2	2.55	57266170	5746	9.37	9810	10090	9810	12740	6860	9800	9966.27	1.32	0	641	10033	9916	9723	9606	9413	9975	9665	67	2940	500	7050	10	1	13334739	1340	14.80	2.40	12	0.04	679.00	4194.00	16900	20230717	-40.53	8260	20231031	21.67	16900	-40.53	20230717	8260	21.67	20231031	16900	-40.53	20230717	8260	21.67	20231031	2.16	N	159010	500	66 억		175550	N	N	0	N	00	N
138	20231107	160802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9800	60	2	0.62	595005520	61335	111.27	9730	9840	9530	12660	6820	9740	9700.91	1.37	0	-6625	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1307	14.43	2.34	12	0.46	679.00	4194.00	16900	20230717	-42.01	8260	20231031	18.64	16900	-42.01	20230717	8260	18.64	20231031	16900	-42.01	20230717	8260	18.64	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
139	20231107	150803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	10	2	0.10	516475190	53315	96.72	9730	9840	9530	12660	6820	9740	9687.24	1.37	0	-5568	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1300	14.36	2.32	12	0.40	679.00	4194.00	16900	20230717	-42.31	8260	20231031	18.04	16900	-42.31	20230717	8260	18.04	20231031	16900	-42.31	20230717	8260	18.04	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
140	20231107	140807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	-50	5	-0.51	443876080	45805	83.10	9730	9840	9530	12660	6820	9740	9690.56	1.37	0	-6985	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1292	14.27	2.31	12	0.34	679.00	4194.00	16900	20230717	-42.66	8260	20231031	17.31	16900	-42.66	20230717	8260	17.31	20231031	16900	-42.66	20230717	8260	17.31	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
141	20231107	130805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	-80	5	-0.82	404890650	41772	75.78	9730	9840	9530	12660	6820	9740	9692.87	1.37	0	-8426	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1288	14.23	2.30	12	0.31	679.00	4194.00	16900	20230717	-42.84	8260	20231031	16.95	16900	-42.84	20230717	8260	16.95	20231031	16900	-42.84	20230717	8260	16.95	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
142	20231107	120800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	-140	5	-1.44	344849800	35508	64.42	9730	9840	9530	12660	6820	9740	9711.89	1.37	0	-10102	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1280	14.14	2.29	12	0.27	679.00	4194.00	16900	20230717	-43.20	8260	20231031	16.22	16900	-43.20	20230717	8260	16.22	20231031	16900	-43.20	20230717	8260	16.22	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
143	20231107	110800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-40	5	-0.41	204593610	20983	38.07	9730	9840	9530	12660	6820	9740	9750.45	1.37	0	-2254	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1293	14.29	2.31	12	0.16	679.00	4194.00	16900	20230717	-42.60	8260	20231031	17.43	16900	-42.60	20230717	8260	17.43	20231031	16900	-42.60	20230717	8260	17.43	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
144	20231107	100810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-40	5	-0.41	87747430	9028	16.38	9730	9830	9530	12660	6820	9740	9719.48	1.37	0	-6	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1293	14.29	2.31	12	0.07	679.00	4194.00	16900	20230717	-42.60	8260	20231031	17.43	16900	-42.60	20230717	8260	17.43	20231031	16900	-42.60	20230717	8260	17.43	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
145	20231107	090750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9580	-160	5	-1.64	13520990	1409	2.56	9730	9730	9530	12660	6820	9740	9596.16	1.37	0	-672	10146	9942	9766	9562	9386	10045	9665	67	2920	500	7010	10	1	13334739	1277	14.11	2.28	12	0.01	679.00	4194.00	16900	20230717	-43.31	8260	20231031	15.98	16900	-43.31	20230717	8260	15.98	20231031	16900	-43.31	20230717	8260	15.98	20231031	2.19	N	159010	500	66 억		182354	N	N	0	N	00	N
146	20231106	160743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	170	2	1.78	535454390	54738	104.67	9610	9970	9590	12440	6700	9570	9782.22	1.43	0	-8442	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1299	14.34	2.32	12	0.41	679.00	4194.00	16900	20230717	-42.37	8260	20231031	17.92	16900	-42.37	20230717	8260	17.92	20231031	16900	-42.37	20230717	8260	17.92	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
147	20231106	150747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9760	190	2	1.99	519228540	53070	101.48	9610	9970	9590	12440	6700	9570	9783.84	1.43	0	-7977	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1301	14.37	2.33	12	0.40	679.00	4194.00	16900	20230717	-42.25	8260	20231031	18.16	16900	-42.25	20230717	8260	18.16	20231031	16900	-42.25	20230717	8260	18.16	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
148	20231106	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9770	200	2	2.09	482163800	49278	94.23	9610	9970	9590	12440	6700	9570	9784.57	1.43	0	-6758	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1303	14.39	2.33	12	0.37	679.00	4194.00	16900	20230717	-42.19	8260	20231031	18.28	16900	-42.19	20230717	8260	18.28	20231031	16900	-42.19	20230717	8260	18.28	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
149	20231106	130752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9810	240	2	2.51	450402120	46028	88.01	9610	9970	9590	12440	6700	9570	9785.39	1.43	0	-6197	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1308	14.45	2.34	12	0.35	679.00	4194.00	16900	20230717	-41.95	8260	20231031	18.77	16900	-41.95	20230717	8260	18.77	20231031	16900	-41.95	20230717	8260	18.77	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
150	20231106	120749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9800	230	2	2.40	427318930	43662	83.49	9610	9970	9590	12440	6700	9570	9786.98	1.43	0	-5875	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1307	14.43	2.34	12	0.33	679.00	4194.00	16900	20230717	-42.01	8260	20231031	18.64	16900	-42.01	20230717	8260	18.64	20231031	16900	-42.01	20230717	8260	18.64	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
151	20231106	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9820	250	2	2.61	384517800	39272	75.09	9610	9970	9590	12440	6700	9570	9791.14	1.43	0	-5788	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1309	14.46	2.34	12	0.29	679.00	4194.00	16900	20230717	-41.89	8260	20231031	18.89	16900	-41.89	20230717	8260	18.89	20231031	16900	-41.89	20230717	8260	18.89	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
152	20231106	100725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9870	300	2	3.13	334075230	34123	65.25	9610	9970	9590	12440	6700	9570	9790.32	1.43	0	-4385	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1316	14.54	2.35	12	0.26	679.00	4194.00	16900	20230717	-41.60	8260	20231031	19.49	16900	-41.60	20230717	8260	19.49	20231031	16900	-41.60	20230717	8260	19.49	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
153	20231106	090747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	280	2	2.93	60500700	6226	11.91	9610	9850	9590	12440	6700	9570	9717.43	1.43	0	-3809	9836	9702	9476	9342	9116	9770	9410	67	2870	500	6890	10	1	13334739	1313	14.51	2.35	12	0.05	679.00	4194.00	16900	20230717	-41.72	8260	20231031	19.25	16900	-41.72	20230717	8260	19.25	20231031	16900	-41.72	20230717	8260	19.25	20231031	2.20	N	159010	500	66 억		190743	N	N	0	N	00	N
154	20231103	160738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	130	2	1.38	494881370	52296	48.36	9440	9610	9250	12270	6610	9440	9463.05	1.45	0	-2372	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1276	14.09	2.28	12	0.39	679.00	4194.00	16900	20230717	-43.37	8260	20231031	15.86	16900	-43.37	20230717	8260	15.86	20231031	16900	-43.37	20230717	8260	15.86	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
155	20231103	150736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	80	2	0.85	435992070	46125	42.65	9440	9610	9250	12270	6610	9440	9452.40	1.45	0	-2718	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1269	14.02	2.27	12	0.35	679.00	4194.00	16900	20230717	-43.67	8260	20231031	15.25	16900	-43.67	20230717	8260	15.25	20231031	16900	-43.67	20230717	8260	15.25	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
156	20231103	140735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	150	2	1.59	420631420	44514	41.16	9440	9610	9250	12270	6610	9440	9449.42	1.45	0	-2136	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1279	14.12	2.29	12	0.33	679.00	4194.00	16900	20230717	-43.25	8260	20231031	16.10	16900	-43.25	20230717	8260	16.10	20231031	16900	-43.25	20230717	8260	16.10	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
157	20231103	130736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9500	60	2	0.64	385794460	40860	37.79	9440	9610	9250	12270	6610	9440	9441.86	1.45	0	-4303	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1267	13.99	2.27	12	0.31	679.00	4194.00	16900	20230717	-43.79	8260	20231031	15.01	16900	-43.79	20230717	8260	15.01	20231031	16900	-43.79	20230717	8260	15.01	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
158	20231103	120734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	150	2	1.59	361683240	38325	35.44	9440	9610	9250	12270	6610	9440	9437.27	1.45	0	-3212	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1279	14.12	2.29	12	0.29	679.00	4194.00	16900	20230717	-43.25	8260	20231031	16.10	16900	-43.25	20230717	8260	16.10	20231031	16900	-43.25	20230717	8260	16.10	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
159	20231103	110742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9440	0	3	0.00	311445400	33018	30.53	9440	9610	9250	12270	6610	9440	9432.59	1.45	0	-3055	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1259	13.90	2.25	12	0.25	679.00	4194.00	16900	20230717	-44.14	8260	20231031	14.29	16900	-44.14	20230717	8260	14.29	20231031	16900	-44.14	20230717	8260	14.29	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
160	20231103	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	-110	5	-1.17	158602740	16901	15.63	9440	9520	9250	12270	6610	9440	9384.22	1.45	0	2247	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1244	13.74	2.22	12	0.13	679.00	4194.00	16900	20230717	-44.79	8260	20231031	12.95	16900	-44.79	20230717	8260	12.95	20231031	16900	-44.79	20230717	8260	12.95	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
161	20231103	090730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	80	2	0.85	60093890	6352	5.87	9440	9520	9340	12270	6610	9440	9460.62	1.45	0	352	10093	9766	9143	8816	8193	9930	8980	67	2830	500	6790	10	1	13334739	1269	14.02	2.27	12	0.05	679.00	4194.00	16900	20230717	-43.67	8260	20231031	15.25	16900	-43.67	20230717	8260	15.25	20231031	16900	-43.67	20230717	8260	15.25	20231031	2.16	N	159010	500	66 억		193095	N	N	0	N	00	N
162	20231102	160730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9440	980	2	11.58	991983170	107758	256.06	8520	9470	8520	10990	5930	8460	9205.65	1.42	0	11081	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1259	13.90	2.25	12	0.81	679.00	4194.00	16900	20230717	-44.14	8260	20231031	14.29	16900	-44.14	20230717	8260	14.29	20231031	16900	-44.14	20230717	8260	14.29	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
163	20231102	150739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	910	2	10.76	951674270	103476	245.89	8520	9470	8520	10990	5930	8460	9197.05	1.42	0	11517	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1249	13.80	2.23	12	0.78	679.00	4194.00	16900	20230717	-44.56	8260	20231031	13.44	16900	-44.56	20230717	8260	13.44	20231031	16900	-44.56	20230717	8260	13.44	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
164	20231102	140725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	870	2	10.28	766630110	83803	199.14	8520	9470	8520	10990	5930	8460	9148.00	1.42	0	12421	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1244	13.74	2.22	12	0.63	679.00	4194.00	16900	20230717	-44.79	8260	20231031	12.95	16900	-44.79	20230717	8260	12.95	20231031	16900	-44.79	20230717	8260	12.95	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
165	20231102	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	820	2	9.69	599706050	65950	156.71	8520	9300	8520	10990	5930	8460	9093.34	1.42	0	15824	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1237	13.67	2.21	12	0.49	679.00	4194.00	16900	20230717	-45.09	8260	20231031	12.35	16900	-45.09	20230717	8260	12.35	20231031	16900	-45.09	20230717	8260	12.35	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
166	20231102	120728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	810	2	9.57	542914100	59831	142.17	8520	9270	8520	10990	5930	8460	9074.13	1.42	0	13532	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1236	13.65	2.21	12	0.45	679.00	4194.00	16900	20230717	-45.15	8260	20231031	12.23	16900	-45.15	20230717	8260	12.23	20231031	16900	-45.15	20230717	8260	12.23	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
167	20231102	110727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	740	2	8.75	431512380	47715	113.38	8520	9250	8520	10990	5930	8460	9043.54	1.42	0	12961	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1227	13.55	2.19	12	0.36	679.00	4194.00	16900	20230717	-45.56	8260	20231031	11.38	16900	-45.56	20230717	8260	11.38	20231031	16900	-45.56	20230717	8260	11.38	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
168	20231102	100728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	690	2	8.16	241716430	27046	64.27	8520	9170	8520	10990	5930	8460	8937.23	1.42	0	7273	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1220	13.48	2.18	12	0.20	679.00	4194.00	16900	20230717	-45.86	8260	20231031	10.77	16900	-45.86	20230717	8260	10.77	20231031	16900	-45.86	20230717	8260	10.77	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
169	20231102	090733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	280	2	3.31	36485380	4215	10.02	8520	8760	8520	10990	5930	8460	8656.08	1.42	0	-144	8686	8572	8416	8302	8146	8630	8360	67	2530	500	6090	10	1	13334739	1165	12.87	2.08	12	0.03	679.00	4194.00	16900	20230717	-48.28	8260	20231031	5.81	16900	-48.28	20230717	8260	5.81	20231031	16900	-48.28	20230717	8260	5.81	20231031	2.16	N	159010	500	66 억		189275	N	N	0	N	00	N
170	20231101	160725	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8460	70	2	0.83	351852450	42009	40.81	8350	8530	8260	10900	5880	8390	8374.93	1.38	0	4804	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1128	12.46	2.02	12	0.32	679.00	4194.00	16900	20230717	-49.94	8260	20231101	2.42	16900	-49.94	20230717	8260	2.42	20231101	16900	-49.94	20230717	8260	2.42	20231101	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
171	20231101	150726	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8430	40	2	0.48	339809350	40583	39.42	8350	8530	8260	10900	5880	8390	8373.19	1.38	0	4735	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1124	12.42	2.01	12	0.30	679.00	4194.00	16900	20230717	-50.12	8260	20231101	2.06	16900	-50.12	20230717	8260	2.06	20231101	16900	-50.12	20230717	8260	2.06	20231101	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
172	20231101	140720	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8320	-70	5	-0.83	236939910	28418	27.61	8350	8530	8260	10900	5880	8390	8337.66	1.38	0	8416	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1109	12.25	1.98	12	0.21	679.00	4194.00	16900	20230717	-50.77	8260	20231101	0.73	16900	-50.77	20230717	8260	0.73	20231101	16900	-50.77	20230717	8260	0.73	20231101	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
173	20231101	130725	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8330	-60	5	-0.72	171143330	20512	19.93	8350	8530	8260	10900	5880	8390	8343.55	1.38	0	5912	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1111	12.27	1.99	12	0.15	679.00	4194.00	16900	20230717	-50.71	8260	20231101	0.85	16900	-50.71	20230717	8260	0.85	20231101	16900	-50.71	20230717	8260	0.85	20231101	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
174	20231101	120742	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8280	-110	5	-1.31	141808140	16991	16.51	8350	8530	8260	10900	5880	8390	8346.05	1.38	0	3932	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1104	12.19	1.97	12	0.13	679.00	4194.00	16900	20230717	-51.01	8260	20231101	0.24	16900	-51.01	20230717	8260	0.24	20231101	16900	-51.01	20230717	8260	0.24	20231101	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
175	20231101	110746	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8270	-120	5	-1.43	104633410	12506	12.15	8350	8530	8260	10900	5880	8390	8366.64	1.38	0	3316	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1103	12.18	1.97	12	0.09	679.00	4194.00	16900	20230717	-51.07	8260	20231101	0.12	16900	-51.07	20230717	8260	0.12	20231101	16900	-51.07	20230717	8260	0.12	20231101	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
176	20231101	100737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8370	-20	5	-0.24	45170930	5351	5.20	8350	8530	8350	10900	5880	8390	8441.66	1.38	0	2136	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1116	12.33	2.00	12	0.04	679.00	4194.00	16900	20230717	-50.47	8260	20231031	1.33	16900	-50.47	20230717	8260	1.33	20231031	16900	-50.47	20230717	8260	1.33	20231031	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N
177	20231101	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	90	2	1.07	4234410	503	0.49	8350	8500	8350	10900	5880	8390	8418.77	1.38	0	30	9276	8832	8546	8102	7816	8690	7960	67	2510	500	6040	10	1	13334739	1131	12.49	2.02	12	0.00	679.00	4194.00	16900	20230717	-49.82	8260	20231031	2.66	16900	-49.82	20230717	8260	2.66	20231031	16900	-49.82	20230717	8260	2.66	20231031	2.17	N	159010	500	66 억		184465	N	N	0	N	00	N