KissMeData/101170/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	160812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	100	2	1.72	294285390	49923	38.63	5850	5950	5810	7560	4080	5820	5894.72	1.04	0	19976	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	799	15.70	0.91	12	0.37	377.00	6493.00	9380	20230320	-36.89	5210	20231030	13.63	9380	-36.89	20230320	5210	13.63	20231030	9380	-36.89	20230320	5210	13.63	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
3	20231130	150814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	70	2	1.20	285396310	48417	37.46	5850	5950	5810	7560	4080	5820	5894.55	1.04	0	19630	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	795	15.62	0.91	12	0.36	377.00	6493.00	9380	20230320	-37.21	5210	20231030	13.05	9380	-37.21	20230320	5210	13.05	20231030	9380	-37.21	20230320	5210	13.05	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
4	20231130	140809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5910	90	2	1.55	263870100	44767	34.64	5850	5950	5810	7560	4080	5820	5894.30	1.04	0	19280	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	798	15.68	0.91	12	0.33	377.00	6493.00	9380	20230320	-36.99	5210	20231030	13.44	9380	-36.99	20230320	5210	13.44	20231030	9380	-36.99	20230320	5210	13.44	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
5	20231130	130807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	110	2	1.89	259252400	43985	34.03	5850	5950	5810	7560	4080	5820	5894.11	1.04	0	18793	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	801	15.73	0.91	12	0.33	377.00	6493.00	9380	20230320	-36.78	5210	20231030	13.82	9380	-36.78	20230320	5210	13.82	20231030	9380	-36.78	20230320	5210	13.82	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
6	20231130	120819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	70	2	1.20	230952580	39198	30.33	5850	5950	5810	7560	4080	5820	5891.95	1.04	0	15619	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	795	15.62	0.91	12	0.29	377.00	6493.00	9380	20230320	-37.21	5210	20231030	13.05	9380	-37.21	20230320	5210	13.05	20231030	9380	-37.21	20230320	5210	13.05	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
7	20231130	110814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	50	2	0.86	207824070	35272	27.29	5850	5950	5810	7560	4080	5820	5892.04	1.04	0	12773	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	792	15.57	0.90	12	0.26	377.00	6493.00	9380	20230320	-37.42	5210	20231030	12.67	9380	-37.42	20230320	5210	12.67	20231030	9380	-37.42	20230320	5210	12.67	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
8	20231130	100808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	80	2	1.37	114502490	19430	15.03	5850	5950	5810	7560	4080	5820	5893.08	1.04	0	4809	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	797	15.65	0.91	12	0.14	377.00	6493.00	9380	20230320	-37.10	5210	20231030	13.24	9380	-37.10	20230320	5210	13.24	20231030	9380	-37.10	20230320	5210	13.24	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
9	20231130	090809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	130	2	2.23	16567020	2797	2.16	5850	5950	5850	7560	4080	5820	5923.14	1.04	0	1556	6213	6016	5913	5716	5613	5965	5665	68	1740	500	4190	10	1	13500000	803	15.78	0.92	12	0.02	377.00	6493.00	9380	20230320	-36.57	5210	20231030	14.20	9380	-36.57	20230320	5210	14.20	20231030	9380	-36.57	20230320	5210	14.20	20231030	4.01	N	101170	500	67 억		140151	N	N	0	N	00	N
10	20231129	160805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	-80	5	-1.36	772734200	129051	301.73	6020	6110	5810	7670	4130	5900	5987.83	1.11	0	-9636	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	786	15.44	0.90	12	0.96	377.00	6493.00	9380	20230320	-37.95	5210	20231030	11.71	9380	-37.95	20230320	5210	11.71	20231030	9380	-37.95	20230320	5210	11.71	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
11	20231129	150812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5850	-50	5	-0.85	750141850	125181	292.68	6020	6110	5810	7670	4130	5900	5992.46	1.11	0	-10231	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	790	15.52	0.90	12	0.93	377.00	6493.00	9380	20230320	-37.63	5210	20231030	12.28	9380	-37.63	20230320	5210	12.28	20231030	9380	-37.63	20230320	5210	12.28	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
12	20231129	140808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	30	2	0.51	631501580	104952	245.39	6020	6110	5910	7670	4130	5900	6017.05	1.11	0	-5745	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	801	15.73	0.91	12	0.78	377.00	6493.00	9380	20230320	-36.78	5210	20231030	13.82	9380	-36.78	20230320	5210	13.82	20231030	9380	-36.78	20230320	5210	13.82	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
13	20231129	130809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	30	2	0.51	571744130	94873	221.82	6020	6110	5920	7670	4130	5900	6026.42	1.11	0	-4405	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	801	15.73	0.91	12	0.70	377.00	6493.00	9380	20230320	-36.78	5210	20231030	13.82	9380	-36.78	20230320	5210	13.82	20231030	9380	-36.78	20230320	5210	13.82	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
14	20231129	120810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	50	2	0.85	526900970	87319	204.16	6020	6110	5940	7670	4130	5900	6034.21	1.11	0	-3582	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	803	15.78	0.92	12	0.65	377.00	6493.00	9380	20230320	-36.57	5210	20231030	14.20	9380	-36.57	20230320	5210	14.20	20231030	9380	-36.57	20230320	5210	14.20	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
15	20231129	110809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	70	2	1.19	492911250	81617	190.83	6020	6110	5940	7670	4130	5900	6039.32	1.11	0	-2443	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	806	15.84	0.92	12	0.60	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
16	20231129	100808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	70	2	1.19	436583730	72209	168.83	6020	6110	5940	7670	4130	5900	6046.11	1.11	0	-3288	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	806	15.84	0.92	12	0.53	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
17	20231129	090805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6040	140	2	2.37	149332150	24741	57.85	6020	6100	5980	7670	4130	5900	6035.82	1.11	0	2372	6120	6010	5930	5820	5740	6065	5875	68	1770	500	4240	10	1	13500000	815	16.02	0.93	12	0.18	377.00	6493.00	9380	20230320	-35.61	5210	20231030	15.93	9380	-35.61	20230320	5210	15.93	20231030	9380	-35.61	20230320	5210	15.93	20231030	4.02	N	101170	500	67 억		149787	N	N	0	N	00	N
18	20231128	160805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	40	2	0.68	248176240	41754	78.41	5850	6040	5850	7610	4110	5860	5943.77	1.14	0	-3509	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	797	15.65	0.91	12	0.31	377.00	6493.00	9380	20230320	-37.10	5210	20231030	13.24	9380	-37.10	20230320	5210	13.24	20231030	9380	-37.10	20230320	5210	13.24	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
19	20231128	150714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	70	2	1.19	218808370	36784	69.08	5850	6040	5850	7610	4110	5860	5948.47	1.14	0	-3843	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	801	15.73	0.91	12	0.27	377.00	6493.00	9380	20230320	-36.78	5210	20231030	13.82	9380	-36.78	20230320	5210	13.82	20231030	9380	-36.78	20230320	5210	13.82	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
20	20231128	140805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5940	80	2	1.37	180346110	30289	56.88	5850	6040	5850	7610	4110	5860	5954.18	1.14	0	-4235	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	802	15.76	0.91	12	0.22	377.00	6493.00	9380	20230320	-36.67	5210	20231030	14.01	9380	-36.67	20230320	5210	14.01	20231030	9380	-36.67	20230320	5210	14.01	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
21	20231128	130800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	110	2	1.88	146782440	24650	46.29	5850	6040	5850	7610	4110	5860	5954.66	1.14	0	-2764	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	806	15.84	0.92	12	0.18	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
22	20231128	120805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	120	2	2.05	141855360	23825	44.74	5850	6040	5850	7610	4110	5860	5954.05	1.14	0	-2315	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	807	15.86	0.92	12	0.18	377.00	6493.00	9380	20230320	-36.25	5210	20231030	14.78	9380	-36.25	20230320	5210	14.78	20231030	9380	-36.25	20230320	5210	14.78	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
23	20231128	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	90	2	1.54	125976790	21168	39.75	5850	6040	5850	7610	4110	5860	5951.28	1.14	0	-2215	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	803	15.78	0.92	12	0.16	377.00	6493.00	9380	20230320	-36.57	5210	20231030	14.20	9380	-36.57	20230320	5210	14.20	20231030	9380	-36.57	20230320	5210	14.20	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
24	20231128	100802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	90	2	1.54	116099340	19506	36.63	5850	6040	5850	7610	4110	5860	5951.98	1.14	0	-2202	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	803	15.78	0.92	12	0.14	377.00	6493.00	9380	20230320	-36.57	5210	20231030	14.20	9380	-36.57	20230320	5210	14.20	20231030	9380	-36.57	20230320	5210	14.20	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
25	20231128	090801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	90	2	1.54	33476130	5693	10.69	5850	5950	5850	7610	4110	5860	5880.23	1.14	0	2714	6086	5972	5916	5802	5746	5945	5775	68	1750	500	4210	10	1	13500000	803	15.78	0.92	12	0.04	377.00	6493.00	9380	20230320	-36.57	5210	20231030	14.20	9380	-36.57	20230320	5210	14.20	20231030	9380	-36.57	20230320	5210	14.20	20231030	4.06	N	101170	500	67 억		153295	N	N	0	N	00	N
26	20231127	160759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5860	-140	5	-2.33	314156660	53051	153.42	6030	6030	5860	7800	4200	6000	5921.81	1.17	0	-3837	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	791	15.54	0.90	12	0.39	377.00	6493.00	9380	20230320	-37.53	5210	20231030	12.48	9380	-37.53	20230320	5210	12.48	20231030	9380	-37.53	20230320	5210	12.48	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
27	20231127	150802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5870	-130	5	-2.17	273283120	46081	133.26	6030	6030	5860	7800	4200	6000	5930.49	1.17	0	-5673	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	792	15.57	0.90	12	0.34	377.00	6493.00	9380	20230320	-37.42	5210	20231030	12.67	9380	-37.42	20230320	5210	12.67	20231030	9380	-37.42	20230320	5210	12.67	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
28	20231127	140806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5900	-100	5	-1.67	226770570	38171	110.39	6030	6030	5890	7800	4200	6000	5940.91	1.17	0	-7131	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	797	15.65	0.91	12	0.28	377.00	6493.00	9380	20230320	-37.10	5210	20231030	13.24	9380	-37.10	20230320	5210	13.24	20231030	9380	-37.10	20230320	5210	13.24	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
29	20231127	130804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5910	-90	5	-1.50	198434710	33369	96.50	6030	6030	5900	7800	4200	6000	5946.68	1.17	0	-7698	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	798	15.68	0.91	12	0.25	377.00	6493.00	9380	20230320	-36.99	5210	20231030	13.44	9380	-36.99	20230320	5210	13.44	20231030	9380	-36.99	20230320	5210	13.44	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
30	20231127	120806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5950	-50	5	-0.83	132106600	22162	64.09	6030	6030	5930	7800	4200	6000	5960.95	1.17	0	-4058	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	803	15.78	0.92	12	0.16	377.00	6493.00	9380	20230320	-36.57	5210	20231030	14.20	9380	-36.57	20230320	5210	14.20	20231030	9380	-36.57	20230320	5210	14.20	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
31	20231127	110754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	-20	5	-0.33	111736220	18741	54.20	6030	6030	5930	7800	4200	6000	5962.13	1.17	0	-2859	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	807	15.86	0.92	12	0.14	377.00	6493.00	9380	20230320	-36.25	5210	20231030	14.78	9380	-36.25	20230320	5210	14.78	20231030	9380	-36.25	20230320	5210	14.78	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
32	20231127	100753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	-30	5	-0.50	74174050	12444	35.99	6030	6030	5930	7800	4200	6000	5960.63	1.17	0	-3604	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	806	15.84	0.92	12	0.09	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
33	20231127	090756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	-30	5	-0.50	13139580	2199	6.36	6030	6030	5970	7800	4200	6000	5975.25	1.17	0	-54	6106	6052	6016	5962	5926	6035	5945	68	1800	500	4320	10	1	13500000	806	15.84	0.92	12	0.02	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	4.06	N	101170	500	67 억		158479	N	N	0	N	00	N
34	20231124	160748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	0	3	0.00	204934820	34025	23.58	6010	6070	5980	7800	4200	6000	6023.07	1.16	0	1677	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	810	15.92	0.92	12	0.25	377.00	6493.00	9380	20230320	-36.03	5210	20231030	15.16	9380	-36.03	20230320	5210	15.16	20231030	9380	-36.03	20230320	5210	15.16	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
35	20231124	150757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6050	50	2	0.83	178812200	29677	20.57	6010	6070	5980	7800	4200	6000	6025.28	1.16	0	482	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	817	16.05	0.93	12	0.22	377.00	6493.00	9380	20230320	-35.50	5210	20231030	16.12	9380	-35.50	20230320	5210	16.12	20231030	9380	-35.50	20230320	5210	16.12	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
36	20231124	140758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	30	2	0.50	147387580	24470	16.96	6010	6070	5980	7800	4200	6000	6023.19	1.16	0	860	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	814	15.99	0.93	12	0.18	377.00	6493.00	9380	20230320	-35.71	5210	20231030	15.74	9380	-35.71	20230320	5210	15.74	20231030	9380	-35.71	20230320	5210	15.74	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
37	20231124	130754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	10	2	0.17	137196810	22779	15.79	6010	6070	5980	7800	4200	6000	6022.95	1.16	0	1900	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	811	15.94	0.93	12	0.17	377.00	6493.00	9380	20230320	-35.93	5210	20231030	15.36	9380	-35.93	20230320	5210	15.36	20231030	9380	-35.93	20230320	5210	15.36	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
38	20231124	120759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	30	2	0.50	127726230	21206	14.70	6010	6070	5980	7800	4200	6000	6023.12	1.16	0	2027	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	814	15.99	0.93	12	0.16	377.00	6493.00	9380	20230320	-35.71	5210	20231030	15.74	9380	-35.71	20230320	5210	15.74	20231030	9380	-35.71	20230320	5210	15.74	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
39	20231124	110754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	10	2	0.17	118942320	19751	13.69	6010	6070	5980	7800	4200	6000	6022.09	1.16	0	2401	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	811	15.94	0.93	12	0.15	377.00	6493.00	9380	20230320	-35.93	5210	20231030	15.36	9380	-35.93	20230320	5210	15.36	20231030	9380	-35.93	20230320	5210	15.36	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
40	20231124	100754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6020	20	2	0.33	68819170	11430	7.92	6010	6060	5980	7800	4200	6000	6020.92	1.16	0	1824	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	813	15.97	0.93	12	0.08	377.00	6493.00	9380	20230320	-35.82	5210	20231030	15.55	9380	-35.82	20230320	5210	15.55	20231030	9380	-35.82	20230320	5210	15.55	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
41	20231124	090753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6040	40	2	0.67	8088820	1342	0.93	6010	6040	6010	7800	4200	6000	6027.44	1.16	0	-132	6393	6196	6083	5886	5773	6140	5830	68	1800	500	4320	10	1	13500000	815	16.02	0.93	12	0.01	377.00	6493.00	9380	20230320	-35.61	5210	20231030	15.93	9380	-35.61	20230320	5210	15.93	20231030	9380	-35.61	20230320	5210	15.93	20231030	3.94	N	101170	500	67 억		157032	N	N	0	N	00	N
42	20231123	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	-100	5	-1.64	887126280	144057	73.26	6240	6280	5970	7930	4270	6100	6158.16	1.34	0	-25144	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	810	15.92	0.92	12	1.07	377.00	6493.00	9380	20230320	-36.03	5210	20231030	15.16	9380	-36.03	20230320	5210	15.16	20231030	9380	-36.03	20230320	5210	15.16	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
43	20231123	150809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6020	-80	5	-1.31	793213150	128404	65.30	6240	6280	6010	7930	4270	6100	6177.48	1.34	0	-25022	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	813	15.97	0.93	12	0.95	377.00	6493.00	9380	20230320	-35.82	5210	20231030	15.55	9380	-35.82	20230320	5210	15.55	20231030	9380	-35.82	20230320	5210	15.55	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
44	20231123	140805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6080	-20	5	-0.33	718659090	116065	59.03	6240	6280	6050	7930	4270	6100	6191.87	1.34	0	-19867	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	821	16.13	0.94	12	0.86	377.00	6493.00	9380	20230320	-35.18	5210	20231030	16.70	9380	-35.18	20230320	5210	16.70	20231030	9380	-35.18	20230320	5210	16.70	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
45	20231123	130806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6070	-30	5	-0.49	696824710	112463	57.20	6240	6280	6060	7930	4270	6100	6196.04	1.34	0	-17034	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	819	16.10	0.93	12	0.83	377.00	6493.00	9380	20230320	-35.29	5210	20231030	16.51	9380	-35.29	20230320	5210	16.51	20231030	9380	-35.29	20230320	5210	16.51	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
46	20231123	120755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	0	3	0.00	648545700	104515	53.15	6240	6280	6080	7930	4270	6100	6205.29	1.34	0	-15206	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	824	16.18	0.94	12	0.77	377.00	6493.00	9380	20230320	-34.97	5210	20231030	17.08	9380	-34.97	20230320	5210	17.08	20231030	9380	-34.97	20230320	5210	17.08	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
47	20231123	110814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6130	30	2	0.49	580223000	93317	47.46	6240	6280	6110	7930	4270	6100	6217.76	1.34	0	-11283	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	828	16.26	0.94	12	0.69	377.00	6493.00	9380	20230320	-34.65	5210	20231030	17.66	9380	-34.65	20230320	5210	17.66	20231030	9380	-34.65	20230320	5210	17.66	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
48	20231123	100756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6190	90	2	1.48	467056440	74954	38.12	6240	6280	6160	7930	4270	6100	6231.24	1.34	0	-4211	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	836	16.42	0.95	12	0.56	377.00	6493.00	9380	20230320	-34.01	5210	20231030	18.81	9380	-34.01	20230320	5210	18.81	20231030	9380	-34.01	20230320	5210	18.81	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
49	20231123	090752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6230	130	2	2.13	176162140	28313	14.40	6240	6260	6160	7930	4270	6100	6221.95	1.34	0	-8536	6466	6282	6066	5882	5666	6375	5975	68	1830	500	4390	10	1	13500000	841	16.53	0.96	12	0.21	377.00	6493.00	9380	20230320	-33.58	5210	20231030	19.58	9380	-33.58	20230320	5210	19.58	20231030	9380	-33.58	20230320	5210	19.58	20231030	3.89	N	101170	500	67 억		180384	N	N	0	N	00	N
50	20231122	160726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	100	2	1.67	1128981890	184828	219.37	5970	6250	5850	7800	4200	6000	6108.36	1.51	0	-26804	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	824	16.18	0.94	12	1.37	377.00	6493.00	9380	20230320	-34.97	5210	20231030	17.08	9380	-34.97	20230320	5210	17.08	20231030	9380	-34.97	20230320	5210	17.08	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
51	20231122	150740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6070	70	2	1.17	1073659740	175740	208.58	5970	6250	5850	7800	4200	6000	6109.36	1.51	0	-26846	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	819	16.10	0.93	12	1.30	377.00	6493.00	9380	20230320	-35.29	5210	20231030	16.51	9380	-35.29	20230320	5210	16.51	20231030	9380	-35.29	20230320	5210	16.51	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
52	20231122	140732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6130	130	2	2.17	995573850	162936	193.38	5970	6250	5850	7800	4200	6000	6110.21	1.51	0	-25251	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	828	16.26	0.94	12	1.21	377.00	6493.00	9380	20230320	-34.65	5210	20231030	17.66	9380	-34.65	20230320	5210	17.66	20231030	9380	-34.65	20230320	5210	17.66	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
53	20231122	130759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6140	140	2	2.33	960333770	157208	186.59	5970	6250	5850	7800	4200	6000	6108.68	1.51	0	-24056	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	829	16.29	0.95	12	1.16	377.00	6493.00	9380	20230320	-34.54	5210	20231030	17.85	9380	-34.54	20230320	5210	17.85	20231030	9380	-34.54	20230320	5210	17.85	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
54	20231122	120802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6120	120	2	2.00	926952500	151781	180.14	5970	6250	5850	7800	4200	6000	6107.17	1.51	0	-22851	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	826	16.23	0.94	12	1.12	377.00	6493.00	9380	20230320	-34.75	5210	20231030	17.47	9380	-34.75	20230320	5210	17.47	20231030	9380	-34.75	20230320	5210	17.47	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
55	20231122	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6140	140	2	2.33	690738420	113140	134.28	5970	6250	5850	7800	4200	6000	6105.17	1.51	0	-20479	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	829	16.29	0.95	12	0.84	377.00	6493.00	9380	20230320	-34.54	5210	20231030	17.85	9380	-34.54	20230320	5210	17.85	20231030	9380	-34.54	20230320	5210	17.85	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
56	20231122	100816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6050	50	2	0.83	191914270	32190	38.21	5970	6060	5850	7800	4200	6000	5961.92	1.51	0	-1455	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	817	16.05	0.93	12	0.24	377.00	6493.00	9380	20230320	-35.50	5210	20231030	16.12	9380	-35.50	20230320	5210	16.12	20231030	9380	-35.50	20230320	5210	16.12	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
57	20231122	090734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5940	-60	5	-1.00	77371530	13092	15.54	5970	5970	5850	7800	4200	6000	5909.83	1.51	0	5842	6113	6056	5983	5926	5853	6085	5955	68	1800	500	4320	10	1	13500000	802	15.76	0.91	12	0.10	377.00	6493.00	9380	20230320	-36.67	5210	20231030	14.01	9380	-36.67	20230320	5210	14.01	20231030	9380	-36.67	20230320	5210	14.01	20231030	3.95	N	101170	500	67 억		203258	N	N	0	N	00	N
58	20231121	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	30	2	0.50	490046170	81985	14.12	5990	6040	5910	7760	4180	5970	5977.30	1.40	0	10608	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	810	15.92	0.92	12	0.61	377.00	6493.00	9380	20230320	-36.03	5210	20231030	15.16	9380	-36.03	20230320	5210	15.16	20231030	9380	-36.03	20230320	5210	15.16	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
59	20231121	150737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6020	50	2	0.84	470229240	78686	13.55	5990	6040	5910	7760	4180	5970	5976.07	1.40	0	11911	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	813	15.97	0.93	12	0.58	377.00	6493.00	9380	20230320	-35.82	5210	20231030	15.55	9380	-35.82	20230320	5210	15.55	20231030	9380	-35.82	20230320	5210	15.55	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
60	20231121	140729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	10	2	0.17	405808040	67906	11.69	5990	6040	5910	7760	4180	5970	5976.08	1.40	0	10905	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	807	15.86	0.92	12	0.50	377.00	6493.00	9380	20230320	-36.25	5210	20231030	14.78	9380	-36.25	20230320	5210	14.78	20231030	9380	-36.25	20230320	5210	14.78	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
61	20231121	130724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	0	3	0.00	385798360	64552	11.11	5990	6040	5910	7760	4180	5970	5976.61	1.40	0	11352	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	806	15.84	0.92	12	0.48	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
62	20231121	120722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	0	3	0.00	360326760	60285	10.38	5990	6040	5910	7760	4180	5970	5977.12	1.40	0	10249	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	806	15.84	0.92	12	0.45	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
63	20231121	110720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	40	2	0.67	286843920	48053	8.27	5990	6020	5910	7760	4180	5970	5969.32	1.40	0	14131	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	811	15.94	0.93	12	0.36	377.00	6493.00	9380	20230320	-35.93	5210	20231030	15.36	9380	-35.93	20230320	5210	15.36	20231030	9380	-35.93	20230320	5210	15.36	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
64	20231121	100702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	10	2	0.17	238481750	39998	6.89	5990	6020	5910	7760	4180	5970	5962.23	1.40	0	13191	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	807	15.86	0.92	12	0.30	377.00	6493.00	9380	20230320	-36.25	5210	20231030	14.78	9380	-36.25	20230320	5210	14.78	20231030	9380	-36.25	20230320	5210	14.78	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
65	20231121	090713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-40	5	-0.67	63207000	10589	1.82	5990	6020	5930	7760	4180	5970	5969.07	1.40	0	-870	6630	6300	5970	5640	5310	6465	5805	68	1790	500	4290	10	1	13500000	801	15.73	0.91	12	0.08	377.00	6493.00	9380	20230320	-36.78	5210	20231030	13.82	9380	-36.78	20230320	5210	13.82	20231030	9380	-36.78	20230320	5210	13.82	20231030	3.91	N	101170	500	67 억		189558	N	N	0	N	00	N
66	20231120	160718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	330	2	5.85	3515833360	579301	1525.56	5650	6300	5640	7330	3950	5640	6069.30	1.06	0	46093	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	806	15.84	0.92	12	4.29	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
67	20231120	150724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	370	2	6.56	3443102910	567149	1493.56	5650	6300	5640	7330	3950	5640	6070.90	1.06	0	43983	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	811	15.94	0.93	12	4.20	377.00	6493.00	9380	20230320	-35.93	5210	20231030	15.36	9380	-35.93	20230320	5210	15.36	20231030	9380	-35.93	20230320	5210	15.36	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
68	20231120	140723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6020	380	2	6.74	3269144230	538209	1417.35	5650	6300	5640	7330	3950	5640	6074.12	1.06	0	39637	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	813	15.97	0.93	12	3.99	377.00	6493.00	9380	20230320	-35.82	5210	20231030	15.55	9380	-35.82	20230320	5210	15.55	20231030	9380	-35.82	20230320	5210	15.55	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
69	20231120	130718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6120	480	2	8.51	3092822830	509096	1340.68	5650	6300	5640	7330	3950	5640	6075.13	1.06	0	27801	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	826	16.23	0.94	12	3.77	377.00	6493.00	9380	20230320	-34.75	5210	20231030	17.47	9380	-34.75	20230320	5210	17.47	20231030	9380	-34.75	20230320	5210	17.47	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
70	20231120	120720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6150	510	2	9.04	1991612180	330876	871.35	5650	6210	5640	7330	3950	5640	6019.21	1.06	0	10573	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	830	16.31	0.95	12	2.45	377.00	6493.00	9380	20230320	-34.43	5210	20231030	18.04	9380	-34.43	20230320	5210	18.04	20231030	9380	-34.43	20230320	5210	18.04	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
71	20231120	110719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6010	370	2	6.56	1397127180	234028	616.30	5650	6120	5640	7330	3950	5640	5969.91	1.06	0	13618	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	811	15.94	0.93	12	1.73	377.00	6493.00	9380	20230320	-35.93	5210	20231030	15.36	9380	-35.93	20230320	5210	15.36	20231030	9380	-35.93	20230320	5210	15.36	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
72	20231120	100715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	330	2	5.85	1180874220	197792	520.88	5650	6120	5640	7330	3950	5640	5970.28	1.06	0	9908	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	806	15.84	0.92	12	1.47	377.00	6493.00	9380	20230320	-36.35	5210	20231030	14.59	9380	-36.35	20230320	5210	14.59	20231030	9380	-36.35	20230320	5210	14.59	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
73	20231120	090722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	120	2	2.13	78918020	13773	36.27	5650	5810	5640	7330	3950	5640	5729.91	1.06	0	1848	5840	5740	5690	5590	5540	5715	5565	68	1690	500	4060	10	1	13500000	778	15.28	0.89	12	0.10	377.00	6493.00	9380	20230320	-38.59	5210	20231030	10.56	9380	-38.59	20230320	5210	10.56	20231030	9380	-38.59	20230320	5210	10.56	20231030	3.92	N	101170	500	67 억		142604	N	N	0	N	00	N
74	20231117	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-140	5	-2.42	215059390	37873	95.84	5780	5790	5640	7510	4050	5780	5678.45	1.18	0	-17202	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	761	14.96	0.87	12	0.28	377.00	6493.00	9380	20230320	-39.87	5210	20231030	8.25	9380	-39.87	20230320	5210	8.25	20231030	9380	-39.87	20230320	5210	8.25	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
75	20231117	150741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-140	5	-2.42	194727490	34269	86.72	5780	5790	5640	7510	4050	5780	5682.32	1.18	0	-16850	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	761	14.96	0.87	12	0.25	377.00	6493.00	9380	20230320	-39.87	5210	20231030	8.25	9380	-39.87	20230320	5210	8.25	20231030	9380	-39.87	20230320	5210	8.25	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
76	20231117	140737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-120	5	-2.08	174475310	30692	77.67	5780	5790	5640	7510	4050	5780	5684.72	1.18	0	-15510	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	764	15.01	0.87	12	0.23	377.00	6493.00	9380	20230320	-39.66	5210	20231030	8.64	9380	-39.66	20230320	5210	8.64	20231030	9380	-39.66	20230320	5210	8.64	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
77	20231117	130736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-120	5	-2.08	154378770	27138	68.67	5780	5790	5660	7510	4050	5780	5688.66	1.18	0	-13535	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	764	15.01	0.87	12	0.20	377.00	6493.00	9380	20230320	-39.66	5210	20231030	8.64	9380	-39.66	20230320	5210	8.64	20231030	9380	-39.66	20230320	5210	8.64	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
78	20231117	120738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-100	5	-1.73	115991130	20359	51.52	5780	5790	5660	7510	4050	5780	5697.29	1.18	0	-13112	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	767	15.07	0.87	12	0.15	377.00	6493.00	9380	20230320	-39.45	5210	20231030	9.02	9380	-39.45	20230320	5210	9.02	20231030	9380	-39.45	20230320	5210	9.02	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
79	20231117	110741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-110	5	-1.90	109921400	19290	48.81	5780	5790	5660	7510	4050	5780	5698.36	1.18	0	-12597	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	765	15.04	0.87	12	0.14	377.00	6493.00	9380	20230320	-39.55	5210	20231030	8.83	9380	-39.55	20230320	5210	8.83	20231030	9380	-39.55	20230320	5210	8.83	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
80	20231117	100737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-100	5	-1.73	97098980	17030	43.10	5780	5790	5660	7510	4050	5780	5701.64	1.18	0	-11012	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	767	15.07	0.87	12	0.13	377.00	6493.00	9380	20230320	-39.45	5210	20231030	9.02	9380	-39.45	20230320	5210	9.02	20231030	9380	-39.45	20230320	5210	9.02	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
81	20231117	090739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	-90	5	-1.56	30276810	5271	13.34	5780	5790	5690	7510	4050	5780	5744.04	1.18	0	-4581	5860	5820	5750	5710	5640	5835	5725	68	1730	500	4160	10	1	13500000	768	15.09	0.88	12	0.04	377.00	6493.00	9380	20230320	-39.34	5210	20231030	9.21	9380	-39.34	20230320	5210	9.21	20231030	9380	-39.34	20230320	5210	9.21	20231030	3.97	N	101170	500	67 억		159802	N	N	0	N	00	N
82	20231116	160738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	30	2	0.52	208530780	36327	66.72	5780	5790	5680	7460	4020	5740	5740.38	1.08	0	14288	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	779	15.31	0.89	12	0.27	377.00	6493.00	9380	20230320	-38.49	5210	20231030	10.75	9380	-38.49	20230320	5210	10.75	20231030	9380	-38.49	20230320	5210	10.75	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
83	20231116	150734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	20	2	0.35	176881960	30836	56.63	5780	5790	5680	7460	4020	5740	5736.22	1.08	0	11658	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	778	15.28	0.89	12	0.23	377.00	6493.00	9380	20230320	-38.59	5210	20231030	10.56	9380	-38.59	20230320	5210	10.56	20231030	9380	-38.59	20230320	5210	10.56	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
84	20231116	140713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	30	2	0.52	135404250	23628	43.39	5780	5790	5680	7460	4020	5740	5730.67	1.08	0	5935	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	779	15.31	0.89	12	0.18	377.00	6493.00	9380	20230320	-38.49	5210	20231030	10.75	9380	-38.49	20230320	5210	10.75	20231030	9380	-38.49	20230320	5210	10.75	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
85	20231116	130732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	0	3	0.00	116135480	20278	37.24	5780	5790	5680	7460	4020	5740	5727.17	1.08	0	3345	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	775	15.23	0.88	12	0.15	377.00	6493.00	9380	20230320	-38.81	5210	20231030	10.17	9380	-38.81	20230320	5210	10.17	20231030	9380	-38.81	20230320	5210	10.17	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
86	20231116	120735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	-20	5	-0.35	90003660	15712	28.86	5780	5790	5680	7460	4020	5740	5728.34	1.08	0	-135	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	772	15.17	0.88	12	0.12	377.00	6493.00	9380	20230320	-39.02	5210	20231030	9.79	9380	-39.02	20230320	5210	9.79	20231030	9380	-39.02	20230320	5210	9.79	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
87	20231116	110733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	0	3	0.00	84544270	14756	27.10	5780	5790	5680	7460	4020	5740	5729.48	1.08	0	-191	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	775	15.23	0.88	12	0.11	377.00	6493.00	9380	20230320	-38.81	5210	20231030	10.17	9380	-38.81	20230320	5210	10.17	20231030	9380	-38.81	20230320	5210	10.17	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
88	20231116	100733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	50	2	0.87	21429460	3733	6.86	5780	5790	5690	7460	4020	5740	5740.55	1.08	0	-623	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	782	15.36	0.89	12	0.03	377.00	6493.00	9380	20230320	-38.27	5210	20231030	11.13	9380	-38.27	20230320	5210	11.13	20231030	9380	-38.27	20230320	5210	11.13	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
89	20231116	090734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	1.08	0	0	5886	5812	5706	5632	5526	5850	5670	68	1720	500	4130	10	1	13500000	775	15.23	0.88	12	0.00	377.00	6493.00	9380	20230320	-38.81	5210	20231030	10.17	9380	-38.81	20230320	5210	10.17	20231030	9380	-38.81	20230320	5210	10.17	20231030	3.96	N	101170	500	67 억		145150	N	N	0	N	00	N
90	20231115	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	200	2	3.61	305065340	53409	43.97	5600	5780	5600	7200	3880	5540	5711.81	0.87	0	27404	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	775	15.23	0.88	12	0.40	377.00	6493.00	9380	20230320	-38.81	5210	20231030	10.17	9380	-38.81	20230320	5210	10.17	20231030	9380	-38.81	20230320	5210	10.17	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
91	20231115	150744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	170	2	3.07	299239570	52394	43.13	5600	5780	5600	7200	3880	5540	5711.33	0.87	0	27260	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	771	15.15	0.88	12	0.39	377.00	6493.00	9380	20230320	-39.13	5210	20231030	9.60	9380	-39.13	20230320	5210	9.60	20231030	9380	-39.13	20230320	5210	9.60	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
92	20231115	140742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	190	2	3.43	280759360	49169	40.48	5600	5780	5600	7200	3880	5540	5710.09	0.87	0	26943	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	774	15.20	0.88	12	0.36	377.00	6493.00	9380	20230320	-38.91	5210	20231030	9.98	9380	-38.91	20230320	5210	9.98	20231030	9380	-38.91	20230320	5210	9.98	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
93	20231115	130744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	220	2	3.97	248948430	43627	35.92	5600	5780	5600	7200	3880	5540	5706.29	0.87	0	24733	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	778	15.28	0.89	12	0.32	377.00	6493.00	9380	20230320	-38.59	5210	20231030	10.56	9380	-38.59	20230320	5210	10.56	20231030	9380	-38.59	20230320	5210	10.56	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
94	20231115	120746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	190	2	3.43	218269300	38296	31.53	5600	5760	5600	7200	3880	5540	5699.53	0.87	0	21804	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	774	15.20	0.88	12	0.28	377.00	6493.00	9380	20230320	-38.91	5210	20231030	9.98	9380	-38.91	20230320	5210	9.98	20231030	9380	-38.91	20230320	5210	9.98	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
95	20231115	110754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	180	2	3.25	178531990	31365	25.82	5600	5740	5600	7200	3880	5540	5692.08	0.87	0	16470	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	772	15.17	0.88	12	0.23	377.00	6493.00	9380	20230320	-39.02	5210	20231030	9.79	9380	-39.02	20230320	5210	9.79	20231030	9380	-39.02	20230320	5210	9.79	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
96	20231115	100748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	180	2	3.25	150402100	26447	21.77	5600	5730	5600	7200	3880	5540	5686.92	0.87	0	14813	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	772	15.17	0.88	12	0.20	377.00	6493.00	9380	20230320	-39.02	5210	20231030	9.79	9380	-39.02	20230320	5210	9.79	20231030	9380	-39.02	20230320	5210	9.79	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
97	20231115	090739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	130	2	2.35	32769760	5801	4.78	5600	5690	5600	7200	3880	5540	5648.98	0.87	0	1630	6100	5820	5570	5290	5040	5960	5430	68	1660	500	3980	10	1	13500000	765	15.04	0.87	12	0.04	377.00	6493.00	9380	20230320	-39.55	5210	20231030	8.83	9380	-39.55	20230320	5210	8.83	20231030	9380	-39.55	20230320	5210	8.83	20231030	3.98	N	101170	500	67 억		117729	N	N	0	N	00	N
98	20231114	160730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	220	2	4.14	668673480	119693	322.05	5320	5850	5320	6910	3730	5320	5586.57	0.83	0	6999	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	748	14.69	0.85	12	0.89	377.00	6493.00	9380	20230320	-40.94	5210	20231030	6.33	9380	-40.94	20230320	5210	6.33	20231030	9380	-40.94	20230320	5210	6.33	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
99	20231114	150732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5580	260	2	4.89	658531060	117865	317.13	5320	5850	5320	6910	3730	5320	5587.16	0.83	0	6210	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	753	14.80	0.86	12	0.87	377.00	6493.00	9380	20230320	-40.51	5210	20231030	7.10	9380	-40.51	20230320	5210	7.10	20231030	9380	-40.51	20230320	5210	7.10	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
100	20231114	140732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5540	220	2	4.14	602239220	107700	289.78	5320	5850	5320	6910	3730	5320	5591.82	0.83	0	969	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	748	14.69	0.85	12	0.80	377.00	6493.00	9380	20230320	-40.94	5210	20231030	6.33	9380	-40.94	20230320	5210	6.33	20231030	9380	-40.94	20230320	5210	6.33	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
101	20231114	130734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	230	2	4.32	594801380	106359	286.17	5320	5850	5320	6910	3730	5320	5592.39	0.83	0	505	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	749	14.72	0.85	12	0.79	377.00	6493.00	9380	20230320	-40.83	5210	20231030	6.53	9380	-40.83	20230320	5210	6.53	20231030	9380	-40.83	20230320	5210	6.53	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
102	20231114	120734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	200	2	3.76	556955770	99529	267.80	5320	5850	5320	6910	3730	5320	5595.91	0.83	0	-1710	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	745	14.64	0.85	12	0.74	377.00	6493.00	9380	20230320	-41.15	5210	20231030	5.95	9380	-41.15	20230320	5210	5.95	20231030	9380	-41.15	20230320	5210	5.95	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
103	20231114	110742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	180	2	3.38	515395200	92043	247.65	5320	5850	5320	6910	3730	5320	5599.50	0.83	0	-1946	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	743	14.59	0.85	12	0.68	377.00	6493.00	9380	20230320	-41.36	5210	20231030	5.57	9380	-41.36	20230320	5210	5.57	20231030	9380	-41.36	20230320	5210	5.57	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
104	20231114	100734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	130	2	2.44	52692590	9761	26.26	5320	5480	5320	6910	3730	5320	5398.28	0.83	0	5115	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	736	14.46	0.84	12	0.07	377.00	6493.00	9380	20230320	-41.90	5210	20231030	4.61	9380	-41.90	20230320	5210	4.61	20231030	9380	-41.90	20230320	5210	4.61	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
105	20231114	090727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	100	2	1.88	21801880	4077	10.97	5320	5420	5320	6910	3730	5320	5347.53	0.83	0	760	5660	5490	5390	5220	5120	5440	5170	68	1590	500	3830	10	1	13500000	732	14.38	0.83	12	0.03	377.00	6493.00	9380	20230320	-42.22	5210	20231030	4.03	9380	-42.22	20230320	5210	4.03	20231030	9380	-42.22	20230320	5210	4.03	20231030	3.97	N	101170	500	67 억		112172	N	N	0	N	00	N
106	20231113	160721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5320	-160	5	-2.92	196663180	36447	136.69	5460	5560	5290	7120	3840	5480	5395.87	0.88	0	-7095	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	718	14.11	0.82	12	0.27	377.00	6493.00	9380	20230320	-43.28	5210	20231030	2.11	9380	-43.28	20230320	5210	2.11	20231030	9380	-43.28	20230320	5210	2.11	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
107	20231113	150720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	-170	5	-3.10	187469540	34719	130.21	5460	5560	5290	7120	3840	5480	5399.62	0.88	0	-6670	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	717	14.08	0.82	12	0.26	377.00	6493.00	9380	20230320	-43.39	5210	20231030	1.92	9380	-43.39	20230320	5210	1.92	20231030	9380	-43.39	20230320	5210	1.92	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
108	20231113	140718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5310	-170	5	-3.10	157765980	29119	109.21	5460	5560	5290	7120	3840	5480	5417.97	0.88	0	-6463	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	717	14.08	0.82	12	0.22	377.00	6493.00	9380	20230320	-43.39	5210	20231030	1.92	9380	-43.39	20230320	5210	1.92	20231030	9380	-43.39	20230320	5210	1.92	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
109	20231113	130717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5290	-190	5	-3.47	137421340	25310	94.92	5460	5560	5290	7120	3840	5480	5429.53	0.88	0	-5634	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	714	14.03	0.81	12	0.19	377.00	6493.00	9380	20230320	-43.60	5210	20231030	1.54	9380	-43.60	20230320	5210	1.54	20231030	9380	-43.60	20230320	5210	1.54	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
110	20231113	120718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	-110	5	-2.01	106443190	19494	73.11	5460	5560	5370	7120	3840	5480	5460.31	0.88	0	-6809	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	725	14.24	0.83	12	0.14	377.00	6493.00	9380	20230320	-42.75	5210	20231030	3.07	9380	-42.75	20230320	5210	3.07	20231030	9380	-42.75	20230320	5210	3.07	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
111	20231113	110716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	0	3	0.00	77922350	14220	53.33	5460	5560	5420	7120	3840	5480	5479.77	0.88	0	-3178	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	740	14.54	0.84	12	0.11	377.00	6493.00	9380	20230320	-41.58	5210	20231030	5.18	9380	-41.58	20230320	5210	5.18	20231030	9380	-41.58	20230320	5210	5.18	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
112	20231113	100713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	0	3	0.00	43360080	7878	29.55	5460	5560	5460	7120	3840	5480	5503.95	0.88	0	724	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	740	14.54	0.84	12	0.06	377.00	6493.00	9380	20230320	-41.58	5210	20231030	5.18	9380	-41.58	20230320	5210	5.18	20231030	9380	-41.58	20230320	5210	5.18	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
113	20231113	090720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	80	2	1.46	18200110	3290	12.34	5460	5560	5460	7120	3840	5480	5531.95	0.88	0	1635	5673	5576	5513	5416	5353	5545	5385	68	1640	500	3940	10	1	13500000	751	14.75	0.86	12	0.02	377.00	6493.00	9380	20230320	-40.72	5210	20231030	6.72	9380	-40.72	20230320	5210	6.72	20231030	9380	-40.72	20230320	5210	6.72	20231030	3.98	N	101170	500	67 억		119371	N	N	0	N	00	N
114	20231110	160734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-140	5	-2.49	143641750	26198	53.67	5550	5610	5450	7300	3940	5620	5482.93	0.93	0	-5530	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	740	14.54	0.84	12	0.19	377.00	6493.00	9380	20230320	-41.58	5210	20231030	5.18	9380	-41.58	20230320	5210	5.18	20231030	9380	-41.58	20230320	5210	5.18	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
115	20231110	150731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5470	-150	5	-2.67	131404270	23971	49.11	5550	5610	5450	7300	3940	5620	5481.80	0.93	0	-4674	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	738	14.51	0.84	12	0.18	377.00	6493.00	9380	20230320	-41.68	5210	20231030	4.99	9380	-41.68	20230320	5210	4.99	20231030	9380	-41.68	20230320	5210	4.99	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
116	20231110	140723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-120	5	-2.14	113690970	20739	42.49	5550	5610	5450	7300	3940	5620	5481.99	0.93	0	-4359	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	743	14.59	0.85	12	0.15	377.00	6493.00	9380	20230320	-41.36	5210	20231030	5.57	9380	-41.36	20230320	5210	5.57	20231030	9380	-41.36	20230320	5210	5.57	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
117	20231110	130724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5480	-140	5	-2.49	113339560	20675	42.36	5550	5610	5450	7300	3940	5620	5481.96	0.93	0	-4353	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	740	14.54	0.84	12	0.15	377.00	6493.00	9380	20230320	-41.58	5210	20231030	5.18	9380	-41.58	20230320	5210	5.18	20231030	9380	-41.58	20230320	5210	5.18	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
118	20231110	120727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-120	5	-2.14	84240940	15367	31.48	5550	5610	5450	7300	3940	5620	5481.94	0.93	0	-4357	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	743	14.59	0.85	12	0.11	377.00	6493.00	9380	20230320	-41.36	5210	20231030	5.57	9380	-41.36	20230320	5210	5.57	20231030	9380	-41.36	20230320	5210	5.57	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
119	20231110	110717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	-130	5	-2.31	81510560	14870	30.46	5550	5610	5450	7300	3940	5620	5481.54	0.93	0	-4354	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	741	14.56	0.85	12	0.11	377.00	6493.00	9380	20230320	-41.47	5210	20231030	5.37	9380	-41.47	20230320	5210	5.37	20231030	9380	-41.47	20230320	5210	5.37	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
120	20231110	100725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5500	-120	5	-2.14	75162530	13713	28.09	5550	5610	5450	7300	3940	5620	5481.12	0.93	0	-3889	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	743	14.59	0.85	12	0.10	377.00	6493.00	9380	20230320	-41.36	5210	20231030	5.57	9380	-41.36	20230320	5210	5.57	20231030	9380	-41.36	20230320	5210	5.57	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
121	20231110	090712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5520	-100	5	-1.78	5386690	972	1.99	5550	5610	5520	7300	3940	5620	5541.86	0.93	0	-661	5806	5712	5656	5562	5506	5685	5535	68	1680	500	4040	10	1	13500000	745	14.64	0.85	12	0.01	377.00	6493.00	9380	20230320	-41.15	5210	20231030	5.95	9380	-41.15	20230320	5210	5.95	20231030	9380	-41.15	20230320	5210	5.95	20231030	3.96	N	101170	500	67 억		124902	N	N	0	N	00	N
122	20231109	160705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-80	5	-1.40	272949490	48433	61.92	5710	5750	5600	7410	3990	5700	5635.61	0.98	0	-6992	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	759	14.91	0.87	12	0.36	377.00	6493.00	9380	20230320	-40.09	5210	20231030	7.87	9380	-40.09	20230320	5210	7.87	20231030	9380	-40.09	20230320	5210	7.87	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
123	20231109	150705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-80	5	-1.40	267345600	47435	60.65	5710	5750	5600	7410	3990	5700	5636.04	0.98	0	-6891	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	759	14.91	0.87	12	0.35	377.00	6493.00	9380	20230320	-40.09	5210	20231030	7.87	9380	-40.09	20230320	5210	7.87	20231030	9380	-40.09	20230320	5210	7.87	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
124	20231109	140703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-80	5	-1.40	257312100	45650	58.37	5710	5750	5600	7410	3990	5700	5636.63	0.98	0	-5883	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	759	14.91	0.87	12	0.34	377.00	6493.00	9380	20230320	-40.09	5210	20231030	7.87	9380	-40.09	20230320	5210	7.87	20231030	9380	-40.09	20230320	5210	7.87	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
125	20231109	130706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-60	5	-1.05	239262360	42448	54.27	5710	5750	5600	7410	3990	5700	5636.60	0.98	0	-3597	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	761	14.96	0.87	12	0.31	377.00	6493.00	9380	20230320	-39.87	5210	20231030	8.25	9380	-39.87	20230320	5210	8.25	20231030	9380	-39.87	20230320	5210	8.25	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
126	20231109	120710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	-40	5	-0.70	183179740	32498	41.55	5710	5750	5600	7410	3990	5700	5636.65	0.98	0	-4370	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	764	15.01	0.87	12	0.24	377.00	6493.00	9380	20230320	-39.66	5210	20231030	8.64	9380	-39.66	20230320	5210	8.64	20231030	9380	-39.66	20230320	5210	8.64	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
127	20231109	110708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-50	5	-0.88	160833040	28527	36.47	5710	5750	5600	7410	3990	5700	5637.92	0.98	0	-4236	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	763	14.99	0.87	12	0.21	377.00	6493.00	9380	20230320	-39.77	5210	20231030	8.45	9380	-39.77	20230320	5210	8.45	20231030	9380	-39.77	20230320	5210	8.45	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
128	20231109	100703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-100	5	-1.75	137258150	24352	31.14	5710	5750	5600	7410	3990	5700	5636.42	0.98	0	-7283	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	756	14.85	0.86	12	0.18	377.00	6493.00	9380	20230320	-40.30	5210	20231030	7.49	9380	-40.30	20230320	5210	7.49	20231030	9380	-40.30	20230320	5210	7.49	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
129	20231109	090705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	20	2	0.35	12461760	2191	2.80	5710	5750	5610	7410	3990	5700	5687.70	0.98	0	-59	5926	5812	5736	5622	5546	5775	5585	68	1710	500	4100	10	1	13500000	772	15.17	0.88	12	0.02	377.00	6493.00	9380	20230320	-39.02	5210	20231030	9.79	9380	-39.02	20230320	5210	9.79	20231030	9380	-39.02	20230320	5210	9.79	20231030	3.93	N	101170	500	67 억		132694	N	N	0	N	00	N
130	20231108	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	10	2	0.18	449704160	78178	119.57	5730	5850	5660	7390	3990	5690	5753.02	1.00	0	-2462	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	770	15.12	0.88	12	0.58	377.00	6493.00	9380	20230320	-39.23	5210	20231030	9.40	9380	-39.23	20230320	5210	9.40	20231030	9380	-39.23	20230320	5210	9.40	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
131	20231108	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	40	2	0.70	418033140	72630	111.08	5730	5850	5660	7390	3990	5690	5755.65	1.00	0	-3295	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	774	15.20	0.88	12	0.54	377.00	6493.00	9380	20230320	-38.91	5210	20231030	9.98	9380	-38.91	20230320	5210	9.98	20231030	9380	-38.91	20230320	5210	9.98	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
132	20231108	140700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	100	2	1.76	340965410	59247	90.62	5730	5850	5660	7390	3990	5690	5754.98	1.00	0	3563	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	782	15.36	0.89	12	0.44	377.00	6493.00	9380	20230320	-38.27	5210	20231030	11.13	9380	-38.27	20230320	5210	11.13	20231030	9380	-38.27	20230320	5210	11.13	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
133	20231108	130658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	20	2	0.35	140845770	24660	37.72	5730	5800	5660	7390	3990	5690	5711.51	1.00	0	-6182	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	771	15.15	0.88	12	0.18	377.00	6493.00	9380	20230320	-39.13	5210	20231030	9.60	9380	-39.13	20230320	5210	9.60	20231030	9380	-39.13	20230320	5210	9.60	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
134	20231108	120654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-20	5	-0.35	114476870	20009	30.60	5730	5800	5660	7390	3990	5690	5721.27	1.00	0	-5676	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	765	15.04	0.87	12	0.15	377.00	6493.00	9380	20230320	-39.55	5210	20231030	8.83	9380	-39.55	20230320	5210	8.83	20231030	9380	-39.55	20230320	5210	8.83	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
135	20231108	110701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-20	5	-0.35	92601400	16155	24.71	5730	5800	5660	7390	3990	5690	5732.06	1.00	0	-4727	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	765	15.04	0.87	12	0.12	377.00	6493.00	9380	20230320	-39.55	5210	20231030	8.83	9380	-39.55	20230320	5210	8.83	20231030	9380	-39.55	20230320	5210	8.83	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
136	20231108	100700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	50	2	0.88	68827530	11987	18.33	5730	5800	5710	7390	3990	5690	5741.85	1.00	0	-2898	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	775	15.23	0.88	12	0.09	377.00	6493.00	9380	20230320	-38.81	5210	20231030	10.17	9380	-38.81	20230320	5210	10.17	20231030	9380	-38.81	20230320	5210	10.17	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
137	20231108	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	100	2	1.76	22103070	3839	5.87	5730	5800	5710	7390	3990	5690	5757.51	1.00	0	1779	5890	5790	5700	5600	5510	5745	5555	68	1700	500	4090	10	1	13500000	782	15.36	0.89	12	0.03	377.00	6493.00	9380	20230320	-38.27	5210	20231030	11.13	9380	-38.27	20230320	5210	11.13	20231030	9380	-38.27	20230320	5210	11.13	20231030	3.82	N	101170	500	67 억		134969	N	N	0	N	00	N
138	20231107	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	-110	5	-1.90	372800730	65356	80.68	5760	5800	5610	7540	4060	5800	5704.19	1.12	0	-15809	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	768	15.09	0.88	12	0.48	377.00	6493.00	9380	20230320	-39.34	5210	20231030	9.21	9380	-39.34	20230320	5210	9.21	20231030	9380	-39.34	20230320	5210	9.21	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
139	20231107	150700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	-100	5	-1.72	347202600	60837	75.10	5760	5800	5610	7540	4060	5800	5707.10	1.12	0	-16322	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	770	15.12	0.88	12	0.45	377.00	6493.00	9380	20230320	-39.23	5210	20231030	9.40	9380	-39.23	20230320	5210	9.40	20231030	9380	-39.23	20230320	5210	9.40	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
140	20231107	140704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	-110	5	-1.90	326733030	57232	70.65	5760	5800	5610	7540	4060	5800	5708.92	1.12	0	-16615	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	768	15.09	0.88	12	0.42	377.00	6493.00	9380	20230320	-39.34	5210	20231030	9.21	9380	-39.34	20230320	5210	9.21	20231030	9380	-39.34	20230320	5210	9.21	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
141	20231107	130702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	-150	5	-2.59	315040720	55176	68.11	5760	5800	5610	7540	4060	5800	5709.74	1.12	0	-15867	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	763	14.99	0.87	12	0.41	377.00	6493.00	9380	20230320	-39.77	5210	20231030	8.45	9380	-39.77	20230320	5210	8.45	20231030	9380	-39.77	20230320	5210	8.45	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
142	20231107	120658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	-160	5	-2.76	289023820	50550	62.40	5760	5800	5640	7540	4060	5800	5717.58	1.12	0	-14690	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	761	14.96	0.87	12	0.37	377.00	6493.00	9380	20230320	-39.87	5210	20231030	8.25	9380	-39.87	20230320	5210	8.25	20231030	9380	-39.87	20230320	5210	8.25	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
143	20231107	110658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	-80	5	-1.38	171777400	29888	36.90	5760	5800	5700	7540	4060	5800	5747.37	1.12	0	2015	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	772	15.17	0.88	12	0.22	377.00	6493.00	9380	20230320	-39.02	5210	20231030	9.79	9380	-39.02	20230320	5210	9.79	20231030	9380	-39.02	20230320	5210	9.79	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
144	20231107	100706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5750	-50	5	-0.86	122864360	21353	26.36	5760	5800	5700	7540	4060	5800	5753.96	1.12	0	4705	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	776	15.25	0.89	12	0.16	377.00	6493.00	9380	20230320	-38.70	5210	20231030	10.36	9380	-38.70	20230320	5210	10.36	20231030	9380	-38.70	20230320	5210	10.36	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
145	20231107	090649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	-70	5	-1.21	48640260	8487	10.48	5760	5800	5700	7540	4060	5800	5731.15	1.12	0	-104	5926	5862	5796	5732	5666	5830	5700	68	1740	500	4170	10	1	13500000	774	15.20	0.88	12	0.06	377.00	6493.00	9380	20230320	-38.91	5210	20231030	9.98	9380	-38.91	20230320	5210	9.98	20231030	9380	-38.91	20230320	5210	9.98	20231030	3.83	N	101170	500	67 억		150778	N	N	0	N	00	N
146	20231106	160643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	90	2	1.58	466466550	80563	191.16	5850	5860	5730	7420	4000	5710	5790.08	1.02	0	12386	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	783	15.38	0.89	12	0.60	377.00	6493.00	9380	20230320	-38.17	5210	20231030	11.32	9380	-38.17	20230320	5210	11.32	20231030	9380	-38.17	20230320	5210	11.32	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
147	20231106	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5810	100	2	1.75	432835670	74771	177.42	5850	5860	5730	7420	4000	5710	5788.82	1.02	0	10126	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	784	15.41	0.89	12	0.55	377.00	6493.00	9380	20230320	-38.06	5210	20231030	11.52	9380	-38.06	20230320	5210	11.52	20231030	9380	-38.06	20230320	5210	11.52	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
148	20231106	140644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	80	2	1.40	399831930	69053	163.85	5850	5860	5730	7420	4000	5710	5790.22	1.02	0	9637	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	782	15.36	0.89	12	0.51	377.00	6493.00	9380	20230320	-38.27	5210	20231030	11.13	9380	-38.27	20230320	5210	11.13	20231030	9380	-38.27	20230320	5210	11.13	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
149	20231106	130651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	80	2	1.40	228660570	39374	93.43	5850	5860	5730	7420	4000	5710	5807.40	1.02	0	-4400	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	782	15.36	0.89	12	0.29	377.00	6493.00	9380	20230320	-38.27	5210	20231030	11.13	9380	-38.27	20230320	5210	11.13	20231030	9380	-38.27	20230320	5210	11.13	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
150	20231106	120648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	90	2	1.58	198053320	34087	80.88	5850	5860	5730	7420	4000	5710	5810.23	1.02	0	-1743	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	783	15.38	0.89	12	0.25	377.00	6493.00	9380	20230320	-38.17	5210	20231030	11.32	9380	-38.17	20230320	5210	11.32	20231030	9380	-38.17	20230320	5210	11.32	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
151	20231106	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5780	70	2	1.23	188320190	32406	76.89	5850	5860	5730	7420	4000	5710	5811.28	1.02	0	-1832	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	780	15.33	0.89	12	0.24	377.00	6493.00	9380	20230320	-38.38	5210	20231030	10.94	9380	-38.38	20230320	5210	10.94	20231030	9380	-38.38	20230320	5210	10.94	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
152	20231106	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5840	130	2	2.28	138717320	23849	56.59	5850	5860	5730	7420	4000	5710	5816.48	1.02	0	-3255	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	788	15.49	0.90	12	0.18	377.00	6493.00	9380	20230320	-37.74	5210	20231030	12.09	9380	-37.74	20230320	5210	12.09	20231030	9380	-37.74	20230320	5210	12.09	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
153	20231106	090648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	30	2	0.53	65801600	11303	26.82	5850	5860	5740	7420	4000	5710	5821.60	1.02	0	-5050	5836	5772	5666	5602	5496	5805	5635	68	1710	500	4110	10	1	13500000	775	15.23	0.88	12	0.08	377.00	6493.00	9380	20230320	-38.81	5210	20231030	10.17	9380	-38.81	20230320	5210	10.17	20231030	9380	-38.81	20230320	5210	10.17	20231030	3.88	N	101170	500	67 억		138301	N	N	0	N	00	N
154	20231103	160639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5710	70	2	1.24	237916900	42122	47.07	5700	5730	5560	7330	3950	5640	5648.28	0.98	0	5632	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	771	15.15	0.88	12	0.31	377.00	6493.00	9380	20230320	-39.13	5210	20231030	9.60	9380	-39.13	20230320	5210	9.60	20231030	9380	-39.13	20230320	5210	9.60	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
155	20231103	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	60	2	1.06	219086960	38825	43.39	5700	5730	5560	7330	3950	5640	5642.94	0.98	0	5390	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	770	15.12	0.88	12	0.29	377.00	6493.00	9380	20230320	-39.23	5210	20231030	9.40	9380	-39.23	20230320	5210	9.40	20231030	9380	-39.23	20230320	5210	9.40	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
156	20231103	140638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	20	2	0.35	181731680	32265	36.05	5700	5700	5560	7330	3950	5640	5632.47	0.98	0	3657	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	764	15.01	0.87	12	0.24	377.00	6493.00	9380	20230320	-39.66	5210	20231030	8.64	9380	-39.66	20230320	5210	8.64	20231030	9380	-39.66	20230320	5210	8.64	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
157	20231103	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-10	5	-0.18	166560310	29577	33.05	5700	5700	5560	7330	3950	5640	5631.41	0.98	0	2370	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	760	14.93	0.87	12	0.22	377.00	6493.00	9380	20230320	-39.98	5210	20231030	8.06	9380	-39.98	20230320	5210	8.06	20231030	9380	-39.98	20230320	5210	8.06	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
158	20231103	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	30	2	0.53	150699900	26767	29.91	5700	5700	5560	7330	3950	5640	5630.06	0.98	0	3117	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	765	15.04	0.87	12	0.20	377.00	6493.00	9380	20230320	-39.55	5210	20231030	8.83	9380	-39.55	20230320	5210	8.83	20231030	9380	-39.55	20230320	5210	8.83	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
159	20231103	110642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	40	2	0.71	133375010	23718	26.50	5700	5700	5560	7330	3950	5640	5623.37	0.98	0	1417	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	767	15.07	0.87	12	0.18	377.00	6493.00	9380	20230320	-39.45	5210	20231030	9.02	9380	-39.45	20230320	5210	9.02	20231030	9380	-39.45	20230320	5210	9.02	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
160	20231103	100629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-30	5	-0.53	82764330	14740	16.47	5700	5700	5560	7330	3950	5640	5614.95	0.98	0	-5347	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	757	14.88	0.86	12	0.11	377.00	6493.00	9380	20230320	-40.19	5210	20231030	7.68	9380	-40.19	20230320	5210	7.68	20231030	9380	-40.19	20230320	5210	7.68	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
161	20231103	090632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	-40	5	-0.71	31334940	5536	6.19	5700	5700	5600	7330	3950	5640	5660.21	0.98	0	-480	5733	5686	5593	5546	5453	5710	5570	68	1690	500	4060	10	1	13500000	756	14.85	0.86	12	0.04	377.00	6493.00	9380	20230320	-40.30	5210	20231030	7.49	9380	-40.30	20230320	5210	7.49	20231030	9380	-40.30	20230320	5210	7.49	20231030	3.90	N	101170	500	67 억		132158	N	N	0	N	00	N
162	20231102	160633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	190	2	3.49	496073180	88685	213.39	5500	5640	5500	7080	3820	5450	5593.65	0.72	0	34801	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	761	14.96	0.87	12	0.66	377.00	6493.00	9380	20230320	-39.87	5210	20231030	8.25	9380	-39.87	20230320	5210	8.25	20231030	9380	-39.87	20230320	5210	8.25	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
163	20231102	150639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	180	2	3.30	466511940	83440	200.77	5500	5640	5500	7080	3820	5450	5590.99	0.72	0	34761	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	760	14.93	0.87	12	0.62	377.00	6493.00	9380	20230320	-39.98	5210	20231030	8.06	9380	-39.98	20230320	5210	8.06	20231030	9380	-39.98	20230320	5210	8.06	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
164	20231102	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	180	2	3.30	446452750	79873	192.18	5500	5640	5500	7080	3820	5450	5589.53	0.72	0	33707	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	760	14.93	0.87	12	0.59	377.00	6493.00	9380	20230320	-39.98	5210	20231030	8.06	9380	-39.98	20230320	5210	8.06	20231030	9380	-39.98	20230320	5210	8.06	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
165	20231102	130633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	190	2	3.49	405937480	72644	174.79	5500	5640	5500	7080	3820	5450	5588.04	0.72	0	31317	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	761	14.96	0.87	12	0.54	377.00	6493.00	9380	20230320	-39.87	5210	20231030	8.25	9380	-39.87	20230320	5210	8.25	20231030	9380	-39.87	20230320	5210	8.25	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
166	20231102	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	170	2	3.12	379489630	67943	163.48	5500	5640	5500	7080	3820	5450	5585.41	0.72	0	31438	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	759	14.91	0.87	12	0.50	377.00	6493.00	9380	20230320	-40.09	5210	20231030	7.87	9380	-40.09	20230320	5210	7.87	20231030	9380	-40.09	20230320	5210	7.87	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
167	20231102	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	160	2	2.94	359387060	64355	154.84	5500	5640	5500	7080	3820	5450	5584.45	0.72	0	31123	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	757	14.88	0.86	12	0.48	377.00	6493.00	9380	20230320	-40.19	5210	20231030	7.68	9380	-40.19	20230320	5210	7.68	20231030	9380	-40.19	20230320	5210	7.68	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
168	20231102	100631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	160	2	2.94	186104650	33383	80.32	5500	5640	5500	7080	3820	5450	5574.83	0.72	0	16951	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	757	14.88	0.86	12	0.25	377.00	6493.00	9380	20230320	-40.19	5210	20231030	7.68	9380	-40.19	20230320	5210	7.68	20231030	9380	-40.19	20230320	5210	7.68	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
169	20231102	090635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	140	2	2.57	23611950	4248	10.22	5500	5600	5500	7080	3820	5450	5558.37	0.72	0	2669	5623	5536	5423	5336	5223	5580	5380	68	1630	500	3920	10	1	13500000	755	14.83	0.86	12	0.03	377.00	6493.00	9380	20230320	-40.41	5210	20231030	7.29	9380	-40.41	20230320	5210	7.29	20231030	9380	-40.41	20230320	5210	7.29	20231030	3.91	N	101170	500	67 억		96654	N	N	0	N	00	N
170	20231101	160628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	170	2	3.22	224492580	41348	70.62	5320	5510	5310	6860	3700	5280	5429.35	0.65	0	9475	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	736	14.46	0.84	12	0.31	377.00	6493.00	9380	20230320	-41.90	5210	20231030	4.61	9380	-41.90	20230320	5210	4.61	20231030	9380	-41.90	20230320	5210	4.61	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
171	20231101	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	150	2	2.84	201042590	37031	63.25	5320	5510	5310	6860	3700	5280	5429.03	0.65	0	8574	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	733	14.40	0.84	12	0.27	377.00	6493.00	9380	20230320	-42.11	5210	20231030	4.22	9380	-42.11	20230320	5210	4.22	20231030	9380	-42.11	20230320	5210	4.22	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
172	20231101	140623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	160	2	3.03	190098320	35013	59.80	5320	5510	5310	6860	3700	5280	5429.36	0.65	0	9340	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	734	14.43	0.84	12	0.26	377.00	6493.00	9380	20230320	-42.00	5210	20231030	4.41	9380	-42.00	20230320	5210	4.41	20231030	9380	-42.00	20230320	5210	4.41	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
173	20231101	130628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	210	2	3.98	155822220	28727	49.07	5320	5510	5310	6860	3700	5280	5424.24	0.65	0	9321	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	741	14.56	0.85	12	0.21	377.00	6493.00	9380	20230320	-41.47	5210	20231030	5.37	9380	-41.47	20230320	5210	5.37	20231030	9380	-41.47	20230320	5210	5.37	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
174	20231101	120643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	140	2	2.65	110763980	20494	35.00	5320	5460	5310	6860	3700	5280	5404.70	0.65	0	7178	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	732	14.38	0.83	12	0.15	377.00	6493.00	9380	20230320	-42.22	5210	20231030	4.03	9380	-42.22	20230320	5210	4.03	20231030	9380	-42.22	20230320	5210	4.03	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
175	20231101	110646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	90	2	1.70	109775900	20311	34.69	5320	5460	5310	6860	3700	5280	5404.75	0.65	0	7139	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	725	14.24	0.83	12	0.15	377.00	6493.00	9380	20230320	-42.75	5210	20231030	3.07	9380	-42.75	20230320	5210	3.07	20231030	9380	-42.75	20230320	5210	3.07	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
176	20231101	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	120	2	2.27	83493210	15445	26.38	5320	5460	5310	6860	3700	5280	5405.84	0.65	0	8389	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	729	14.32	0.83	12	0.11	377.00	6493.00	9380	20230320	-42.43	5210	20231030	3.65	9380	-42.43	20230320	5210	3.65	20231030	9380	-42.43	20230320	5210	3.65	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N
177	20231101	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5370	90	2	1.70	20506230	3826	6.53	5320	5380	5310	6860	3700	5280	5359.70	0.65	0	2612	5680	5480	5380	5180	5080	5430	5130	68	1580	500	3800	10	1	13500000	725	14.24	0.83	12	0.03	377.00	6493.00	9380	20230320	-42.75	5210	20231030	3.07	9380	-42.75	20230320	5210	3.07	20231030	9380	-42.75	20230320	5210	3.07	20231030	3.97	N	101170	500	67 억		87193	N	N	0	N	00	N