KissMeData/419080/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	161333	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15050	30	2	0.20	740282050	49332	54.66	15030	15250	14510	19520	10520	15020	15006.08	0.00	0	-685	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1583	31.75	3.34	12	0.47	474.00	4504.00	28950	20230413	-48.01	10050	20221214	49.75	28950	-48.01	20230413	11320	32.95	20231117	28950	-48.01	20230413	10050	49.75	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
3	20231130	151331	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	-20	5	-0.13	726866620	48439	53.67	15030	15250	14510	19520	10520	15020	15005.81	0.00	0	-646	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1578	31.65	3.33	12	0.46	474.00	4504.00	28950	20230413	-48.19	10050	20221214	49.25	28950	-48.19	20230413	11320	32.51	20231117	28950	-48.19	20230413	10050	49.25	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
4	20231130	141328	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15090	70	2	0.47	632272070	42131	46.68	15030	15250	14510	19520	10520	15020	15007.29	0.00	0	-582	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1587	31.84	3.35	12	0.40	474.00	4504.00	28950	20230413	-47.88	10050	20221214	50.15	28950	-47.88	20230413	11320	33.30	20231117	28950	-47.88	20230413	10050	50.15	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
5	20231130	131327	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	-20	5	-0.13	538049600	35851	39.73	15030	15250	14510	19520	10520	15020	15007.94	0.00	0	-772	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1578	31.65	3.33	12	0.34	474.00	4504.00	28950	20230413	-48.19	10050	20221214	49.25	28950	-48.19	20230413	11320	32.51	20231117	28950	-48.19	20230413	10050	49.25	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
6	20231130	121342	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14980	-40	5	-0.27	504323480	33598	37.23	15030	15250	14510	19520	10520	15020	15010.52	0.00	0	-135	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1576	31.60	3.33	12	0.32	474.00	4504.00	28950	20230413	-48.26	10050	20221214	49.05	28950	-48.26	20230413	11320	32.33	20231117	28950	-48.26	20230413	10050	49.05	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
7	20231130	111336	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	-110	5	-0.73	442678420	29474	32.66	15030	15250	14510	19520	10520	15020	15019.29	0.00	0	159	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1568	31.46	3.31	12	0.28	474.00	4504.00	28950	20230413	-48.50	10050	20221214	48.36	28950	-48.50	20230413	11320	31.71	20231117	28950	-48.50	20230413	10050	48.36	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
8	20231130	101329	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14980	-40	5	-0.27	317074310	21097	23.38	15030	15250	14510	19520	10520	15020	15029.36	0.00	0	833	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1576	31.60	3.33	12	0.20	474.00	4504.00	28950	20230413	-48.26	10050	20221214	49.05	28950	-48.26	20230413	11320	32.33	20231117	28950	-48.26	20230413	10050	49.05	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
9	20231130	091329	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15120	100	2	0.67	81944840	5491	6.08	15030	15160	14510	19520	10520	15020	14923.48	0.00	0	498	15840	15430	14940	14530	14040	15635	14735	53	4500	500	10510	10	1	10517817	1590	31.90	3.36	12	0.05	474.00	4504.00	28950	20230413	-47.77	10050	20221214	50.45	28950	-47.77	20230413	11320	33.57	20231117	28950	-47.77	20230413	10050	50.45	20221214	3.29	N	419080	500	52 억		0	N	N	0	N	00	N
10	20231129	161321	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15020	240	2	1.62	1342734240	89536	117.21	14700	15350	14450	19210	10350	14780	14996.57	0.00	0	189	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1580	31.69	3.33	12	0.85	474.00	4504.00	28950	20230413	-48.12	10050	20221214	49.45	28950	-48.12	20230413	11320	32.69	20231117	28950	-48.12	20230413	10050	49.45	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
11	20231129	151333	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14990	210	2	1.42	1313242640	87572	114.64	14700	15350	14450	19210	10350	14780	14996.15	0.00	0	213	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1577	31.62	3.33	12	0.83	474.00	4504.00	28950	20230413	-48.22	10050	20221214	49.15	28950	-48.22	20230413	11320	32.42	20231117	28950	-48.22	20230413	10050	49.15	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
12	20231129	141326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	170	2	1.15	1220739810	81391	106.55	14700	15350	14450	19210	10350	14780	14998.46	0.00	0	1695	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1572	31.54	3.32	12	0.77	474.00	4504.00	28950	20230413	-48.36	10050	20221214	48.76	28950	-48.36	20230413	11320	32.07	20231117	28950	-48.36	20230413	10050	48.76	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
13	20231129	131327	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	490	2	3.32	983381480	65688	85.99	14700	15350	14450	19210	10350	14780	14970.49	0.00	0	3704	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1606	32.22	3.39	12	0.62	474.00	4504.00	28950	20230413	-47.25	10050	20221214	51.94	28950	-47.25	20230413	11320	34.89	20231117	28950	-47.25	20230413	10050	51.94	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
14	20231129	121328	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15010	230	2	1.56	606791520	40971	53.63	14700	15090	14450	19210	10350	14780	14810.27	0.00	0	1102	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1579	31.67	3.33	12	0.39	474.00	4504.00	28950	20230413	-48.15	10050	20221214	49.35	28950	-48.15	20230413	11320	32.60	20231117	28950	-48.15	20230413	10050	49.35	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
15	20231129	111329	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15030	250	2	1.69	491509500	33285	43.57	14700	15060	14450	19210	10350	14780	14766.70	0.00	0	1210	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1581	31.71	3.34	12	0.32	474.00	4504.00	28950	20230413	-48.08	10050	20221214	49.55	28950	-48.08	20230413	11320	32.77	20231117	28950	-48.08	20230413	10050	49.55	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
16	20231129	101326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14770	-10	5	-0.07	337943250	22997	30.10	14700	14950	14450	19210	10350	14780	14695.10	0.00	0	331	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1553	31.16	3.28	12	0.22	474.00	4504.00	28950	20230413	-48.98	10050	20221214	46.97	28950	-48.98	20230413	11320	30.48	20231117	28950	-48.98	20230413	10050	46.97	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
17	20231129	091319	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14740	-40	5	-0.27	117768060	8064	10.56	14700	14850	14450	19210	10350	14780	14604.17	0.00	0	1297	15340	15060	14880	14600	14420	15200	14740	53	4430	500	10340	10	1	10517817	1550	31.10	3.27	12	0.08	474.00	4504.00	28950	20230413	-49.08	10050	20221214	46.67	28950	-49.08	20230413	11320	30.21	20231117	28950	-49.08	20230413	10050	46.67	20221214	3.25	N	419080	500	52 억		0	N	N	0	N	00	N
18	20231128	161320	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	70	2	0.48	1137190210	76390	60.04	14710	15160	14700	19120	10300	14710	14886.64	0.00	0	667	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1555	31.18	3.28	12	0.73	474.00	4504.00	28950	20230413	-48.95	10050	20221214	47.06	28950	-48.95	20230413	11320	30.57	20231117	28950	-48.95	20230413	10050	47.06	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
19	20231128	151150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	40	2	0.27	1121034050	75294	59.18	14710	15160	14700	19120	10300	14710	14888.76	0.00	0	805	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1551	31.12	3.27	12	0.72	474.00	4504.00	28950	20230413	-49.05	10050	20221214	46.77	28950	-49.05	20230413	11320	30.30	20231117	28950	-49.05	20230413	10050	46.77	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
20	20231128	141313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14850	140	2	0.95	1007425940	67591	53.13	14710	15160	14710	19120	10300	14710	14904.73	0.00	0	1680	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1562	31.33	3.30	12	0.64	474.00	4504.00	28950	20230413	-48.70	10050	20221214	47.76	28950	-48.70	20230413	11320	31.18	20231117	28950	-48.70	20230413	10050	47.76	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
21	20231128	131311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	70	2	0.48	915387090	61390	48.25	14710	15160	14710	19120	10300	14710	14911.01	0.00	0	2544	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1555	31.18	3.28	12	0.58	474.00	4504.00	28950	20230413	-48.95	10050	20221214	47.06	28950	-48.95	20230413	11320	30.57	20231117	28950	-48.95	20230413	10050	47.06	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
22	20231128	121319	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	150	2	1.02	819182550	54880	43.14	14710	15160	14710	19120	10300	14710	14926.80	0.00	0	4256	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1563	31.35	3.30	12	0.52	474.00	4504.00	28950	20230413	-48.67	10050	20221214	47.86	28950	-48.67	20230413	11320	31.27	20231117	28950	-48.67	20230413	10050	47.86	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
23	20231128	111319	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14920	210	2	1.43	719133600	48153	37.85	14710	15160	14710	19120	10300	14710	14934.35	0.00	0	5826	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1569	31.48	3.31	12	0.46	474.00	4504.00	28950	20230413	-48.46	10050	20221214	48.46	28950	-48.46	20230413	11320	31.80	20231117	28950	-48.46	20230413	10050	48.46	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
24	20231128	101314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	290	2	1.97	491358330	32905	25.86	14710	15160	14710	19120	10300	14710	14932.63	0.00	0	5347	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1578	31.65	3.33	12	0.31	474.00	4504.00	28950	20230413	-48.19	10050	20221214	49.25	28950	-48.19	20230413	11320	32.51	20231117	28950	-48.19	20230413	10050	49.25	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
25	20231128	091315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14930	220	2	1.50	148611300	9982	7.85	14710	15050	14710	19120	10300	14710	14887.93	0.00	0	376	15883	15296	14863	14276	13843	15080	14060	53	4410	500	10290	10	1	10517817	1570	31.50	3.31	12	0.09	474.00	4504.00	28950	20230413	-48.43	10050	20221214	48.56	28950	-48.43	20230413	11320	31.89	20231117	28950	-48.43	20230413	10050	48.56	20221214	3.24	N	419080	500	52 억		0	N	N	0	N	00	N
26	20231127	161305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	-1020	5	-6.48	1878929340	126742	115.22	15420	15450	14430	20400	11020	15730	14824.83	0.00	0	-1988	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1547	31.03	3.27	12	1.21	474.00	4504.00	28950	20230413	-49.19	10050	20221214	46.37	28950	-49.19	20230413	11320	29.95	20231117	28950	-49.19	20230413	10050	46.37	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
27	20231127	151319	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-1000	5	-6.36	1831908560	123551	112.32	15420	15450	14430	20400	11020	15730	14827.13	0.00	0	-1392	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1549	31.08	3.27	12	1.17	474.00	4504.00	28950	20230413	-49.12	10050	20221214	46.57	28950	-49.12	20230413	11320	30.12	20231117	28950	-49.12	20230413	10050	46.57	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
28	20231127	141316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-980	5	-6.23	1740719480	117358	106.69	15420	15450	14430	20400	11020	15730	14832.54	0.00	0	-1662	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1551	31.12	3.27	12	1.12	474.00	4504.00	28950	20230413	-49.05	10050	20221214	46.77	28950	-49.05	20230413	11320	30.30	20231117	28950	-49.05	20230413	10050	46.77	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
29	20231127	131319	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-1000	5	-6.36	1569183620	105737	96.12	15420	15450	14430	20400	11020	15730	14840.42	0.00	0	-5617	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1549	31.08	3.27	12	1.01	474.00	4504.00	28950	20230413	-49.12	10050	20221214	46.57	28950	-49.12	20230413	11320	30.12	20231117	28950	-49.12	20230413	10050	46.57	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
30	20231127	121325	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14800	-930	5	-5.91	1509803530	101723	92.47	15420	15450	14430	20400	11020	15730	14842.28	0.00	0	-6352	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1557	31.22	3.29	12	0.97	474.00	4504.00	28950	20230413	-48.88	10050	20221214	47.26	28950	-48.88	20230413	11320	30.74	20231117	28950	-48.88	20230413	10050	47.26	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
31	20231127	111303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14970	-760	5	-4.83	1265097100	85254	77.50	15420	15450	14430	20400	11020	15730	14839.13	0.00	0	-7218	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1575	31.58	3.32	12	0.81	474.00	4504.00	28950	20230413	-48.29	10050	20221214	48.96	28950	-48.29	20230413	11320	32.24	20231117	28950	-48.29	20230413	10050	48.96	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
32	20231127	101300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14940	-790	5	-5.02	1105725720	74513	67.74	15420	15450	14430	20400	11020	15730	14839.34	0.00	0	-6622	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1571	31.52	3.32	12	0.71	474.00	4504.00	28950	20230413	-48.39	10050	20221214	48.66	28950	-48.39	20230413	11320	31.98	20231117	28950	-48.39	20230413	10050	48.66	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
33	20231127	091304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14700	-1030	5	-6.55	402000420	26914	24.47	15420	15420	14670	20400	11020	15730	14936.42	0.00	0	-3579	16556	16142	15776	15362	14996	15960	15180	53	4670	500	11010	10	1	10517817	1546	31.01	3.26	12	0.26	474.00	4504.00	28950	20230413	-49.22	10050	20221214	46.27	28950	-49.22	20230413	11320	29.86	20231117	28950	-49.22	20230413	10050	46.27	20221214	3.15	N	419080	500	52 억		0	N	N	0	N	00	N
34	20231124	161257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15730	-40	5	-0.25	1704336350	108173	39.20	15900	16190	15410	20500	11040	15770	15755.80	0.00	0	-10260	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1654	33.19	3.49	12	1.03	474.00	4504.00	28950	20230413	-45.66	10050	20221122	56.52	28950	-45.66	20230413	11320	38.96	20231117	28950	-45.66	20230413	10050	56.52	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
35	20231124	151306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15530	-240	5	-1.52	1615603310	102513	37.15	15900	16190	15410	20500	11040	15770	15759.98	0.00	0	-9336	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1633	32.76	3.45	12	0.97	474.00	4504.00	28950	20230413	-46.36	10050	20221122	54.53	28950	-46.36	20230413	11320	37.19	20231117	28950	-46.36	20230413	10050	54.53	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
36	20231124	141301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15680	-90	5	-0.57	1344855000	85207	30.88	15900	16190	15410	20500	11040	15770	15783.39	0.00	0	-5808	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1649	33.08	3.48	12	0.81	474.00	4504.00	28950	20230413	-45.84	10050	20221122	56.02	28950	-45.84	20230413	11320	38.52	20231117	28950	-45.84	20230413	10050	56.02	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
37	20231124	131259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15810	40	2	0.25	1267610630	80288	29.10	15900	16190	15410	20500	11040	15770	15788.30	0.00	0	-4473	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1663	33.35	3.51	12	0.76	474.00	4504.00	28950	20230413	-45.39	10050	20221122	57.31	28950	-45.39	20230413	11320	39.66	20231117	28950	-45.39	20230413	10050	57.31	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
38	20231124	121307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15750	-20	5	-0.13	1146476460	72578	26.30	15900	16190	15410	20500	11040	15770	15796.47	0.00	0	-1906	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1657	33.23	3.50	12	0.69	474.00	4504.00	28950	20230413	-45.60	10050	20221122	56.72	28950	-45.60	20230413	11320	39.13	20231117	28950	-45.60	20230413	10050	56.72	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
39	20231124	111303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15760	-10	5	-0.06	964948600	60996	22.11	15900	16190	15410	20500	11040	15770	15819.87	0.00	0	-1879	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1658	33.25	3.50	12	0.58	474.00	4504.00	28950	20230413	-45.56	10050	20221122	56.82	28950	-45.56	20230413	11320	39.22	20231117	28950	-45.56	20230413	10050	56.82	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
40	20231124	101307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16010	240	2	1.52	714199280	45221	16.39	15900	16190	15410	20500	11040	15770	15793.53	0.00	0	-3098	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1684	33.78	3.55	12	0.43	474.00	4504.00	28950	20230413	-44.70	10050	20221122	59.30	28950	-44.70	20230413	11320	41.43	20231117	28950	-44.70	20230413	10050	59.30	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
41	20231124	091258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15610	-160	5	-1.01	168985460	10680	3.87	15900	15990	15600	20500	11040	15770	15822.61	0.00	0	-3938	17003	16386	15633	15016	14263	16695	15325	53	4730	500	11030	10	1	10517817	1642	32.93	3.47	12	0.10	474.00	4504.00	28950	20230413	-46.08	10050	20221122	55.32	28950	-46.08	20230413	11320	37.90	20231117	28950	-46.08	20230413	10050	55.32	20221214	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
42	20231123	161240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15770	500	2	3.27	4354443340	275341	114.11	15070	16250	14880	19850	10690	15270	15814.74	0.00	0	-26679	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1659	33.27	3.50	12	2.62	474.00	4504.00	28950	20230413	-45.53	10050	20221122	56.92	28950	-45.53	20230413	11320	39.31	20231117	28950	-45.53	20230413	10050	56.92	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
43	20231123	151325	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15740	470	2	3.08	4276077600	270363	112.04	15070	16250	14880	19850	10690	15270	15816.06	0.00	0	-26594	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1656	33.21	3.49	12	2.57	474.00	4504.00	28950	20230413	-45.63	10050	20221122	56.62	28950	-45.63	20230413	11320	39.05	20231117	28950	-45.63	20230413	10050	56.62	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
44	20231123	141325	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15760	490	2	3.21	4026981740	254606	105.51	15070	16250	14880	19850	10690	15270	15816.52	0.00	0	-24314	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1658	33.25	3.50	12	2.42	474.00	4504.00	28950	20230413	-45.56	10050	20221122	56.82	28950	-45.56	20230413	11320	39.22	20231117	28950	-45.56	20230413	10050	56.82	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
45	20231123	131325	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15770	500	2	3.27	3845016200	243096	100.74	15070	16250	14880	19850	10690	15270	15816.86	0.00	0	-23449	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1659	33.27	3.50	12	2.31	474.00	4504.00	28950	20230413	-45.53	10050	20221122	56.92	28950	-45.53	20230413	11320	39.31	20231117	28950	-45.53	20230413	10050	56.92	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
46	20231123	121302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	130	2	0.85	3638688090	229960	95.30	15070	16250	14880	19850	10690	15270	15823.13	0.00	0	-20678	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1620	32.49	3.42	12	2.19	474.00	4504.00	28950	20230413	-46.80	10050	20221122	53.23	28950	-46.80	20230413	11320	36.04	20231117	28950	-46.80	20230413	10050	53.23	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
47	20231123	111335	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15770	500	2	3.27	3321554660	209693	86.90	15070	16250	14880	19850	10690	15270	15840.08	0.00	0	-20595	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1659	33.27	3.50	12	1.99	474.00	4504.00	28950	20230413	-45.53	10050	20221122	56.92	28950	-45.53	20230413	11320	39.31	20231117	28950	-45.53	20230413	10050	56.92	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
48	20231123	101308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15920	650	2	4.26	1773584000	113464	47.02	15070	16110	14880	19850	10690	15270	15631.25	0.00	0	-7289	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1674	33.59	3.53	12	1.08	474.00	4504.00	28950	20230413	-45.01	10050	20221122	58.41	28950	-45.01	20230413	11320	40.64	20231117	28950	-45.01	20230413	10050	58.41	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
49	20231123	091300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	0	3	0.00	371221410	24275	10.06	15070	15600	14880	19850	10690	15270	15292.33	0.00	0	-1697	16030	15650	15140	14760	14250	15840	14950	53	4580	500	10680	10	1	10517817	1606	32.22	3.39	12	0.23	474.00	4504.00	28950	20230413	-47.25	10050	20221122	51.94	28950	-47.25	20230413	11320	34.89	20231117	28950	-47.25	20230413	10050	51.94	20221214	3.12	N	419080	500	52 억		0	N	N	0	N	00	N
50	20231122	161213	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	110	2	0.73	3633807110	240721	31.81	15000	15520	14630	19700	10620	15160	15095.25	0.00	0	-9588	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1606	32.22	3.39	12	2.29	474.00	4504.00	28950	20230413	-47.25	9000	20221118	69.67	28950	-47.25	20230413	11320	34.89	20231117	28950	-47.25	20230413	10050	51.94	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
51	20231122	151240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15330	170	2	1.12	3530951290	234005	30.92	15000	15520	14630	19700	10620	15160	15088.94	0.00	0	-9282	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1612	32.34	3.40	12	2.22	474.00	4504.00	28950	20230413	-47.05	9000	20221118	70.33	28950	-47.05	20230413	11320	35.42	20231117	28950	-47.05	20230413	10050	52.54	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
52	20231122	141230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15080	-80	5	-0.53	3122502710	207184	27.37	15000	15520	14630	19700	10620	15160	15070.77	0.00	0	-10964	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1586	31.81	3.35	12	1.97	474.00	4504.00	28950	20230413	-47.91	9000	20221118	67.56	28950	-47.91	20230413	11320	33.22	20231117	28950	-47.91	20230413	10050	50.05	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
53	20231122	131306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15030	-130	5	-0.86	2894455960	191975	25.37	15000	15520	14630	19700	10620	15160	15076.86	0.00	0	-11009	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1581	31.71	3.34	12	1.83	474.00	4504.00	28950	20230413	-48.08	9000	20221118	67.00	28950	-48.08	20230413	11320	32.77	20231117	28950	-48.08	20230413	10050	49.55	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
54	20231122	121318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15250	90	2	0.59	2653733370	176034	23.26	15000	15520	14630	19700	10620	15160	15074.68	0.00	0	-9076	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1604	32.17	3.39	12	1.67	474.00	4504.00	28950	20230413	-47.32	9000	20221118	69.44	28950	-47.32	20230413	11320	34.72	20231117	28950	-47.32	20230413	10050	51.74	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
55	20231122	111416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	80	2	0.53	2394352770	158933	21.00	15000	15520	14630	19700	10620	15160	15064.63	0.00	0	-9900	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1603	32.15	3.38	12	1.51	474.00	4504.00	28950	20230413	-47.36	9000	20221118	69.33	28950	-47.36	20230413	11320	34.63	20231117	28950	-47.36	20230413	10050	51.64	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
56	20231122	101332	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15350	190	2	1.25	1630158290	109098	14.41	15000	15360	14630	19700	10620	15160	14940.33	0.00	0	-951	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1614	32.38	3.41	12	1.04	474.00	4504.00	28950	20230413	-46.98	9000	20221118	70.56	28950	-46.98	20230413	11320	35.60	20231117	28950	-46.98	20230413	10050	52.74	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
57	20231122	091240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	-380	5	-2.51	609998440	40780	5.39	15000	15150	14780	19700	10620	15160	14953.72	0.00	0	-8304	16920	16040	14520	13640	12120	16480	14080	53	4540	500	10610	10	1	10517817	1555	31.18	3.28	12	0.39	474.00	4504.00	28950	20230413	-48.95	9000	20221118	64.22	28950	-48.95	20230413	11320	30.57	20231117	28950	-48.95	20230413	10050	47.06	20221122	3.14	N	419080	500	52 억		0	N	N	0	N	00	N
58	20231121	161230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	2160	2	16.62	10908973790	753613	170.55	13040	15400	13000	16900	9100	13000	14474.27	0.00	0	-44399	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1595	31.98	3.37	12	7.17	474.00	4504.00	28950	20230413	-47.63	9000	20221118	68.44	28950	-47.63	20230413	11320	33.92	20231117	28950	-47.63	20230413	10050	50.85	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
59	20231121	151235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	1950	2	15.00	10390078600	719220	162.77	13040	15400	13000	16900	9100	13000	14446.40	0.00	0	-44493	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1572	31.54	3.32	12	6.84	474.00	4504.00	28950	20230413	-48.36	9000	20221118	66.11	28950	-48.36	20230413	11320	32.07	20231117	28950	-48.36	20230413	10050	48.76	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
60	20231121	141215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14790	1790	2	13.77	9631156630	668086	151.19	13040	15400	13000	16900	9100	13000	14416.13	0.00	0	-44917	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1556	31.20	3.28	12	6.35	474.00	4504.00	28950	20230413	-48.91	9000	20221118	64.33	28950	-48.91	20230413	11320	30.65	20231117	28950	-48.91	20230413	10050	47.16	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
61	20231121	131204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14390	1390	2	10.69	6004572630	425241	96.24	13040	14850	13000	16900	9100	13000	14120.51	0.00	0	-27038	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1514	30.36	3.19	12	4.04	474.00	4504.00	28950	20230413	-50.29	9000	20221118	59.89	28950	-50.29	20230413	11320	27.12	20231117	28950	-50.29	20230413	10050	43.18	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
62	20231121	121208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	1240	2	9.54	5540069340	392788	88.89	13040	14850	13000	16900	9100	13000	14104.60	0.00	0	-30270	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1498	30.04	3.16	12	3.73	474.00	4504.00	28950	20230413	-50.81	9000	20221118	58.22	28950	-50.81	20230413	11320	25.80	20231117	28950	-50.81	20230413	10050	41.69	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
63	20231121	111200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14510	1510	2	11.62	4875377920	346778	78.48	13040	14850	13000	16900	9100	13000	14059.21	0.00	0	-25010	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1526	30.61	3.22	12	3.30	474.00	4504.00	28950	20230413	-49.88	9000	20221118	61.22	28950	-49.88	20230413	11320	28.18	20231117	28950	-49.88	20230413	10050	44.38	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
64	20231121	101130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13850	850	2	6.54	2374233590	172528	39.04	13040	14240	13000	16900	9100	13000	13761.63	0.00	0	-5836	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1457	29.22	3.08	12	1.64	474.00	4504.00	28950	20230413	-52.16	9000	20221118	53.89	28950	-52.16	20230413	11320	22.35	20231117	28950	-52.16	20230413	10050	37.81	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
65	20231121	091149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13150	150	2	1.15	405261610	30630	6.93	13040	13450	13000	16900	9100	13000	13231.20	0.00	0	-5679	14666	13832	12716	11882	10766	14250	12300	53	3900	500	9100	10	1	10517817	1383	27.74	2.92	12	0.29	474.00	4504.00	28950	20230413	-54.58	9000	20221118	46.11	28950	-54.58	20230413	11320	16.17	20231117	28950	-54.58	20230413	10050	30.85	20221122	3.06	N	419080	500	52 억		0	N	N	0	N	00	N
66	20231120	161154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	1400	2	12.07	5731470820	440598	354.15	11700	13550	11600	15080	8120	11600	13008.39	0.00	0	1840	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1367	27.43	2.89	12	4.19	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	11320	14.84	20231117	28950	-55.09	20230413	10050	29.35	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
67	20231120	151206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12970	1370	2	11.81	5639447300	433515	348.46	11700	13550	11600	15080	8120	11600	13008.66	0.00	0	1028	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1364	27.36	2.88	12	4.12	474.00	4504.00	28950	20230413	-55.20	9000	20221118	44.11	28950	-55.20	20230413	11320	14.58	20231117	28950	-55.20	20230413	10050	29.05	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
68	20231120	141207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12990	1390	2	11.98	5501153140	422858	339.89	11700	13550	11600	15080	8120	11600	13009.46	0.00	0	-4162	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1366	27.41	2.88	12	4.02	474.00	4504.00	28950	20230413	-55.13	9000	20221118	44.33	28950	-55.13	20230413	11320	14.75	20231117	28950	-55.13	20230413	10050	29.25	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
69	20231120	131156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	1360	2	11.72	5239954410	402868	323.83	11700	13550	11600	15080	8120	11600	13006.63	0.00	0	-5967	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1363	27.34	2.88	12	3.83	474.00	4504.00	28950	20230413	-55.23	9000	20221118	44.00	28950	-55.23	20230413	11320	14.49	20231117	28950	-55.23	20230413	10050	28.96	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
70	20231120	121203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13020	1420	2	12.24	4940711640	379753	305.25	11700	13550	11600	15080	8120	11600	13010.33	0.00	0	-9345	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1369	27.47	2.89	12	3.61	474.00	4504.00	28950	20230413	-55.03	9000	20221118	44.67	28950	-55.03	20230413	11320	15.02	20231117	28950	-55.03	20230413	10050	29.55	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
71	20231120	111155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13200	1600	2	13.79	2734484320	211423	169.94	11700	13550	11600	15080	8120	11600	12933.71	0.00	0	6121	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1388	27.85	2.93	12	2.01	474.00	4504.00	28950	20230413	-54.40	9000	20221118	46.67	28950	-54.40	20230413	11320	16.61	20231117	28950	-54.40	20230413	10050	31.34	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
72	20231120	101153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	580	2	5.00	205419840	17181	13.81	11700	12200	11600	15080	8120	11600	11956.22	0.00	0	5718	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1281	25.70	2.70	12	0.16	474.00	4504.00	28950	20230413	-57.93	9000	20221118	35.33	28950	-57.93	20230413	11320	7.60	20231117	28950	-57.93	20230413	10050	21.19	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
73	20231120	091205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	160	2	1.38	21192280	1812	1.46	11700	11800	11600	15080	8120	11600	11695.52	0.00	0	152	12626	12112	11716	11202	10806	11915	11005	53	3480	500	8120	10	1	10517817	1237	24.81	2.61	12	0.02	474.00	4504.00	28950	20230413	-59.38	9000	20221118	30.67	28950	-59.38	20230413	11320	3.89	20231117	28950	-59.38	20230413	10050	17.01	20221122	3.02	N	419080	500	52 억		0	N	N	0	N	00	N
74	20231117	161231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-520	5	-4.29	1446870530	124323	291.37	12120	12230	11320	15750	8490	12120	11638.00	0.00	0	-24624	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1220	24.47	2.58	12	1.18	474.00	4504.00	28950	20230413	-59.93	9000	20221118	28.89	28950	-59.93	20230413	11320	2.47	20231117	28950	-59.93	20230413	9000	28.89	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
75	20231117	151239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11660	-460	5	-3.80	1390070050	119460	279.97	12120	12230	11320	15750	8490	12120	11636.28	0.00	0	-24195	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1226	24.60	2.59	12	1.14	474.00	4504.00	28950	20230413	-59.72	9000	20221118	29.56	28950	-59.72	20230413	11320	3.00	20231117	28950	-59.72	20230413	9000	29.56	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
76	20231117	141232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11690	-430	5	-3.55	1302352800	111932	262.33	12120	12230	11320	15750	8490	12120	11635.21	0.00	0	-21874	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1230	24.66	2.60	12	1.06	474.00	4504.00	28950	20230413	-59.62	9000	20221118	29.89	28950	-59.62	20230413	11320	3.27	20231117	28950	-59.62	20230413	9000	29.89	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
77	20231117	131230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	-200	5	-1.65	1226813350	105518	247.29	12120	12230	11320	15750	8490	12120	11626.58	0.00	0	-20809	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1254	25.15	2.65	12	1.00	474.00	4504.00	28950	20230413	-58.83	9000	20221118	32.44	28950	-58.83	20230413	11320	5.30	20231117	28950	-58.83	20230413	9000	32.44	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
78	20231117	121231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11780	-340	5	-2.81	1175178320	101165	237.09	12120	12230	11320	15750	8490	12120	11616.45	0.00	0	-21209	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1239	24.85	2.62	12	0.96	474.00	4504.00	28950	20230413	-59.31	9000	20221118	30.89	28950	-59.31	20230413	11320	4.06	20231117	28950	-59.31	20230413	9000	30.89	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
79	20231117	111239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	-480	5	-3.96	971435500	83800	196.40	12120	12230	11320	15750	8490	12120	11592.31	0.00	0	-27354	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1224	24.56	2.58	12	0.80	474.00	4504.00	28950	20230413	-59.79	9000	20221118	29.33	28950	-59.79	20230413	11320	2.83	20231117	28950	-59.79	20230413	9000	29.33	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
80	20231117	101234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11420	-700	5	-5.78	638698750	54793	128.41	12120	12230	11320	15750	8490	12120	11656.58	0.00	0	-30529	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1201	24.09	2.54	12	0.52	474.00	4504.00	28950	20230413	-60.55	9000	20221118	26.89	28950	-60.55	20230413	11320	0.88	20231117	28950	-60.55	20230413	9000	26.89	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
81	20231117	091234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11920	-200	5	-1.65	109394910	9127	21.39	12120	12230	11900	15750	8490	12120	11985.86	0.00	0	-7239	12800	12460	12230	11890	11660	12345	11775	53	3630	500	8480	10	1	10517817	1254	25.15	2.65	12	0.09	474.00	4504.00	28950	20230413	-58.83	9000	20221118	32.44	28950	-58.83	20230413	11670	2.14	20231101	28950	-58.83	20230413	9000	32.44	20221118	2.92	N	419080	500	52 억		0	N	N	0	N	00	N
82	20231116	161232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	-170	5	-1.39	501456730	41164	50.17	12380	12570	12000	15930	8590	12260	12181.78	0.00	0	-9228	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1272	25.51	2.68	12	0.39	474.00	4504.00	28950	20230413	-58.24	9000	20221118	34.33	28950	-58.24	20230413	11670	3.60	20231101	28950	-58.24	20230413	9000	34.33	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
83	20231116	151224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	-160	5	-1.31	470661020	38623	47.08	12380	12570	12000	15930	8590	12260	12185.89	0.00	0	-8461	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1273	25.53	2.69	12	0.37	474.00	4504.00	28950	20230413	-58.20	9000	20221118	34.44	28950	-58.20	20230413	11670	3.68	20231101	28950	-58.20	20230413	9000	34.44	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
84	20231116	141201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	-180	5	-1.47	326055890	26633	32.46	12380	12570	12080	15930	8590	12260	12242.50	0.00	0	-6448	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1271	25.49	2.68	12	0.25	474.00	4504.00	28950	20230413	-58.27	9000	20221118	34.22	28950	-58.27	20230413	11670	3.51	20231101	28950	-58.27	20230413	9000	34.22	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
85	20231116	131224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12270	10	2	0.08	194029600	15767	19.22	12380	12570	12140	15930	8590	12260	12306.28	0.00	0	-3704	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1291	25.89	2.72	12	0.15	474.00	4504.00	28950	20230413	-57.62	9000	20221118	36.33	28950	-57.62	20230413	11670	5.14	20231101	28950	-57.62	20230413	9000	36.33	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
86	20231116	121225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	70	2	0.57	160014470	13003	15.85	12380	12570	12140	15930	8590	12260	12306.23	0.00	0	-2471	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1297	26.01	2.74	12	0.12	474.00	4504.00	28950	20230413	-57.41	9000	20221118	37.00	28950	-57.41	20230413	11670	5.66	20231101	28950	-57.41	20230413	9000	37.00	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
87	20231116	111225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12200	-60	5	-0.49	145106810	11791	14.37	12380	12570	12140	15930	8590	12260	12306.87	0.00	0	-2488	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1283	25.74	2.71	12	0.11	474.00	4504.00	28950	20230413	-57.86	9000	20221118	35.56	28950	-57.86	20230413	11670	4.54	20231101	28950	-57.86	20230413	9000	35.56	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
88	20231116	101223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12310	50	2	0.41	33741870	2748	3.35	12380	12380	12240	15930	8590	12260	12279.23	0.00	0	-1899	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1295	25.97	2.73	12	0.03	474.00	4504.00	28950	20230413	-57.48	9000	20221118	36.78	28950	-57.48	20230413	11670	5.48	20231101	28950	-57.48	20230413	9000	36.78	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
89	20231116	091231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12260	0	3	0.00	0	0	0.00	0	0	0	15930	8590	12260	0.00	0.00	0	0	12933	12596	12313	11976	11693	12455	11835	53	3670	500	8580	10	1	10517817	1289	25.86	2.72	12	0.00	474.00	4504.00	28950	20230413	-57.65	9000	20221118	36.22	28950	-57.65	20230413	11670	5.06	20231101	28950	-57.65	20230413	9000	36.22	20221118	2.88	N	419080	500	52 억		0	N	N	0	N	00	N
90	20231115	161058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12260	-250	5	-2.00	1001551060	81966	207.57	12500	12650	12030	16260	8760	12510	12219.10	0.00	0	10767	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1289	25.86	2.72	12	0.78	474.00	4504.00	28950	20230413	-57.65	9000	20221118	36.22	28950	-57.65	20230413	11670	5.06	20231101	28950	-57.65	20230413	9000	36.22	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
91	20231115	151248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	-210	5	-1.68	983582710	80501	203.86	12500	12650	12030	16260	8760	12510	12218.27	0.00	0	10859	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1294	25.95	2.73	12	0.77	474.00	4504.00	28950	20230413	-57.51	9000	20221118	36.67	28950	-57.51	20230413	11670	5.40	20231101	28950	-57.51	20230413	9000	36.67	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
92	20231115	141244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12260	-250	5	-2.00	951223780	77867	197.19	12500	12650	12030	16260	8760	12510	12216.01	0.00	0	10152	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1289	25.86	2.72	12	0.74	474.00	4504.00	28950	20230413	-57.65	9000	20221118	36.22	28950	-57.65	20230413	11670	5.06	20231101	28950	-57.65	20230413	9000	36.22	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
93	20231115	131245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-380	5	-3.04	800049900	65482	165.82	12500	12650	12030	16260	8760	12510	12217.86	0.00	0	1219	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1276	25.59	2.69	12	0.62	474.00	4504.00	28950	20230413	-58.10	9000	20221118	34.78	28950	-58.10	20230413	11670	3.94	20231101	28950	-58.10	20230413	9000	34.78	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
94	20231115	121246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	-420	5	-3.36	694425510	56777	143.78	12500	12650	12030	16260	8760	12510	12230.75	0.00	0	2212	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1272	25.51	2.68	12	0.54	474.00	4504.00	28950	20230413	-58.24	9000	20221118	34.33	28950	-58.24	20230413	11670	3.60	20231101	28950	-58.24	20230413	9000	34.33	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
95	20231115	111301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	-330	5	-2.64	462421120	37621	95.27	12500	12650	12030	16260	8760	12510	12291.57	0.00	0	2885	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1281	25.70	2.70	12	0.36	474.00	4504.00	28950	20230413	-57.93	9000	20221118	35.33	28950	-57.93	20230413	11670	4.37	20231101	28950	-57.93	20230413	9000	35.33	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
96	20231115	101251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	-210	5	-1.68	230048600	18541	46.95	12500	12650	12250	16260	8760	12510	12407.56	0.00	0	1867	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1294	25.95	2.73	12	0.18	474.00	4504.00	28950	20230413	-57.51	9000	20221118	36.67	28950	-57.51	20230413	11670	5.40	20231101	28950	-57.51	20230413	9000	36.67	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
97	20231115	091240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12610	100	2	0.80	82401710	6606	16.73	12500	12650	12250	16260	8760	12510	12473.77	0.00	0	3146	12823	12666	12363	12206	11903	12745	12285	53	3750	500	8750	10	1	10517817	1326	26.60	2.80	12	0.06	474.00	4504.00	28950	20230413	-56.44	9000	20221118	40.11	28950	-56.44	20230413	11670	8.05	20231101	28950	-56.44	20230413	9000	40.11	20221118	2.85	N	419080	500	52 억		0	N	N	0	N	00	N
98	20231114	161218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12510	450	2	3.73	486402160	39464	63.62	12090	12520	12060	15670	8450	12060	12325.55	0.00	0	13932	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1316	26.39	2.78	12	0.38	474.00	4504.00	28950	20230413	-56.79	9000	20221118	39.00	28950	-56.79	20230413	11670	7.20	20231101	28950	-56.79	20230413	9000	39.00	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
99	20231114	151226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12440	380	2	3.15	455773790	37013	59.67	12090	12520	12060	15670	8450	12060	12314.23	0.00	0	12618	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1308	26.24	2.76	12	0.35	474.00	4504.00	28950	20230413	-57.03	9000	20221118	38.22	28950	-57.03	20230413	11670	6.60	20231101	28950	-57.03	20230413	9000	38.22	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
100	20231114	141222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12510	450	2	3.73	401747120	32679	52.68	12090	12520	12060	15670	8450	12060	12294.10	0.00	0	11243	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1316	26.39	2.78	12	0.31	474.00	4504.00	28950	20230413	-56.79	9000	20221118	39.00	28950	-56.79	20230413	11670	7.20	20231101	28950	-56.79	20230413	9000	39.00	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
101	20231114	131225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	320	2	2.65	350137730	28526	45.99	12090	12500	12060	15670	8450	12060	12274.71	0.00	0	8230	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1302	26.12	2.75	12	0.27	474.00	4504.00	28950	20230413	-57.24	9000	20221118	37.56	28950	-57.24	20230413	11670	6.08	20231101	28950	-57.24	20230413	9000	37.56	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
102	20231114	121228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12220	160	2	1.33	321843130	26235	42.29	12090	12500	12060	15670	8450	12060	12268.10	0.00	0	8733	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1285	25.78	2.71	12	0.25	474.00	4504.00	28950	20230413	-57.79	9000	20221118	35.78	28950	-57.79	20230413	11670	4.71	20231101	28950	-57.79	20230413	9000	35.78	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
103	20231114	111237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12350	290	2	2.40	276447840	22523	36.31	12090	12500	12060	15670	8450	12060	12274.50	0.00	0	6549	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1299	26.05	2.74	12	0.21	474.00	4504.00	28950	20230413	-57.34	9000	20221118	37.22	28950	-57.34	20230413	11670	5.83	20231101	28950	-57.34	20230413	9000	37.22	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
104	20231114	101223	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12350	290	2	2.40	176135660	14441	23.28	12090	12350	12060	15670	8450	12060	12197.39	0.00	0	2952	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1299	26.05	2.74	12	0.14	474.00	4504.00	28950	20230413	-57.34	9000	20221118	37.22	28950	-57.34	20230413	11670	5.83	20231101	28950	-57.34	20230413	9000	37.22	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
105	20231114	091210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	0	3	0.00	38613860	3191	5.14	12090	12230	12060	15670	8450	12060	12101.52	0.00	0	410	13480	12770	12400	11690	11320	12585	11505	53	3610	500	8440	10	1	10517817	1268	25.44	2.68	12	0.03	474.00	4504.00	28950	20230413	-58.34	9000	20221118	34.00	28950	-58.34	20230413	11670	3.34	20231101	28950	-58.34	20230413	9000	34.00	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
106	20231113	161203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	-900	5	-6.94	767548690	62013	68.82	12930	13110	12030	16840	9080	12960	12380.23	0.00	0	-27793	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1268	25.44	2.68	12	0.59	474.00	4504.00	28950	20230413	-58.34	9000	20221118	34.00	28950	-58.34	20230413	11670	3.34	20231101	28950	-58.34	20230413	9000	34.00	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
107	20231113	151156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	-870	5	-6.71	719693990	58049	64.42	12930	13110	12030	16840	9080	12960	12398.04	0.00	0	-26061	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1272	25.51	2.68	12	0.55	474.00	4504.00	28950	20230413	-58.24	9000	20221118	34.33	28950	-58.24	20230413	11670	3.60	20231101	28950	-58.24	20230413	9000	34.33	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
108	20231113	141157	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-830	5	-6.40	628511980	50512	56.05	12930	13110	12030	16840	9080	12960	12442.83	0.00	0	-20156	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1276	25.59	2.69	12	0.48	474.00	4504.00	28950	20230413	-58.10	9000	20221118	34.78	28950	-58.10	20230413	11670	3.94	20231101	28950	-58.10	20230413	9000	34.78	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
109	20231113	131155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	-930	5	-7.18	566090770	45382	50.36	12930	13110	12030	16840	9080	12960	12473.91	0.00	0	-18208	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1265	25.38	2.67	12	0.43	474.00	4504.00	28950	20230413	-58.45	9000	20221118	33.67	28950	-58.45	20230413	11670	3.08	20231101	28950	-58.45	20230413	9000	33.67	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
110	20231113	121200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	-790	5	-6.10	420451840	33356	37.01	12930	13110	12120	16840	9080	12960	12604.98	0.00	0	-14751	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1280	25.68	2.70	12	0.32	474.00	4504.00	28950	20230413	-57.96	9000	20221118	35.22	28950	-57.96	20230413	11670	4.28	20231101	28950	-57.96	20230413	9000	35.22	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
111	20231113	111153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	-500	5	-3.86	275506650	21611	23.98	12930	13110	12410	16840	9080	12960	12748.45	0.00	0	-9112	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1311	26.29	2.77	12	0.21	474.00	4504.00	28950	20230413	-56.96	9000	20221118	38.44	28950	-56.96	20230413	11670	6.77	20231101	28950	-56.96	20230413	9000	38.44	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
112	20231113	101152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12490	-470	5	-3.63	190258530	14778	16.40	12930	13110	12490	16840	9080	12960	12874.44	0.00	0	-4250	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1314	26.35	2.77	12	0.14	474.00	4504.00	28950	20230413	-56.86	9000	20221118	38.78	28950	-56.86	20230413	11670	7.03	20231101	28950	-56.86	20230413	9000	38.78	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
113	20231113	091201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	0	3	0.00	83955360	6469	7.18	12930	13110	12850	16840	9080	12960	12978.10	0.00	0	2525	13833	13396	12793	12356	11753	13615	12575	53	3880	500	9070	10	1	10517817	1363	27.34	2.88	12	0.06	474.00	4504.00	28950	20230413	-55.23	9000	20221118	44.00	28950	-55.23	20230413	11670	11.05	20231101	28950	-55.23	20230413	9000	44.00	20221118	2.93	N	419080	500	52 억		0	N	N	0	N	00	N
114	20231110	161213	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	650	2	5.28	1156697390	90113	225.81	12330	13230	12190	16000	8620	12310	12835.92	0.00	0	3022	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1363	27.34	2.88	12	0.86	474.00	4504.00	28950	20230413	-55.23	9000	20221118	44.00	28950	-55.23	20230413	11670	11.05	20231101	28950	-55.23	20230413	9000	44.00	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
115	20231110	151221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13090	780	2	6.34	1139966860	88827	222.59	12330	13230	12190	16000	8620	12310	12833.56	0.00	0	2773	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1377	27.62	2.91	12	0.84	474.00	4504.00	28950	20230413	-54.78	9000	20221118	45.44	28950	-54.78	20230413	11670	12.17	20231101	28950	-54.78	20230413	9000	45.44	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
116	20231110	141203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13030	720	2	5.85	1002370410	78284	196.17	12330	13230	12190	16000	8620	12310	12804.28	0.00	0	2458	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1370	27.49	2.89	12	0.74	474.00	4504.00	28950	20230413	-54.99	9000	20221118	44.78	28950	-54.99	20230413	11670	11.65	20231101	28950	-54.99	20230413	9000	44.78	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
117	20231110	131206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	530	2	4.31	740765660	58255	145.98	12330	13090	12190	16000	8620	12310	12715.92	0.00	0	-2459	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1350	27.09	2.85	12	0.55	474.00	4504.00	28950	20230413	-55.65	9000	20221118	42.67	28950	-55.65	20230413	11670	10.03	20231101	28950	-55.65	20230413	9000	42.67	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
118	20231110	121214	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12910	600	2	4.87	688137340	54147	135.68	12330	13090	12190	16000	8620	12310	12708.69	0.00	0	-2058	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1358	27.24	2.87	12	0.51	474.00	4504.00	28950	20230413	-55.41	9000	20221118	43.44	28950	-55.41	20230413	11670	10.63	20231101	28950	-55.41	20230413	9000	43.44	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
119	20231110	111151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	690	2	5.61	622417590	49017	122.83	12330	13090	12190	16000	8620	12310	12697.99	0.00	0	-1583	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1367	27.43	2.89	12	0.47	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	11670	11.40	20231101	28950	-55.09	20230413	9000	44.44	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
120	20231110	101206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12340	30	2	0.24	219589600	17743	44.46	12330	12690	12190	16000	8620	12310	12376.13	0.00	0	-6448	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1298	26.03	2.74	12	0.17	474.00	4504.00	28950	20230413	-57.37	9000	20221118	37.11	28950	-57.37	20230413	11670	5.74	20231101	28950	-57.37	20230413	9000	37.11	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
121	20231110	091144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12670	360	2	2.92	95995450	7728	19.37	12330	12690	12190	16000	8620	12310	12421.77	0.00	0	-3207	13356	12832	12506	11982	11656	12670	11820	53	3690	500	8610	10	1	10517817	1333	26.73	2.81	12	0.07	474.00	4504.00	28950	20230413	-56.23	9000	20221118	40.78	28950	-56.23	20230413	11670	8.57	20231101	28950	-56.23	20230413	9000	40.78	20221118	2.89	N	419080	500	52 억		0	N	N	0	N	00	N
122	20231109	161137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12310	-390	5	-3.07	495674140	39907	71.00	12700	13030	12180	16510	8890	12700	12420.87	0.00	0	-17276	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1295	25.97	2.73	12	0.38	474.00	4504.00	28950	20230413	-57.48	9000	20221118	36.78	28950	-57.48	20230413	11670	5.48	20231101	28950	-57.48	20230413	9000	36.78	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
123	20231109	151137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12230	-470	5	-3.70	455797580	36685	65.27	12700	13030	12180	16510	8890	12700	12424.63	0.00	0	-15979	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1286	25.80	2.72	12	0.35	474.00	4504.00	28950	20230413	-57.75	9000	20221118	35.89	28950	-57.75	20230413	11670	4.80	20231101	28950	-57.75	20230413	9000	35.89	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
124	20231109	141132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12270	-430	5	-3.39	379835670	30511	54.28	12700	13030	12180	16510	8890	12700	12449.14	0.00	0	-14271	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1291	25.89	2.72	12	0.29	474.00	4504.00	28950	20230413	-57.62	9000	20221118	36.33	28950	-57.62	20230413	11670	5.14	20231101	28950	-57.62	20230413	9000	36.33	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
125	20231109	131135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12370	-330	5	-2.60	323688040	25928	46.13	12700	13030	12270	16510	8890	12700	12484.11	0.00	0	-10057	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1301	26.10	2.75	12	0.25	474.00	4504.00	28950	20230413	-57.27	9000	20221118	37.44	28950	-57.27	20230413	11670	6.00	20231101	28950	-57.27	20230413	9000	37.44	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
126	20231109	121139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12320	-380	5	-2.99	298105640	23848	42.43	12700	13030	12320	16510	8890	12700	12500.24	0.00	0	-8833	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1296	25.99	2.74	12	0.23	474.00	4504.00	28950	20230413	-57.44	9000	20221118	36.89	28950	-57.44	20230413	11670	5.57	20231101	28950	-57.44	20230413	9000	36.89	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
127	20231109	111135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	-240	5	-1.89	231805140	18486	32.89	12700	13030	12340	16510	8890	12700	12539.50	0.00	0	-4456	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1311	26.29	2.77	12	0.18	474.00	4504.00	28950	20230413	-56.96	9000	20221118	38.44	28950	-56.96	20230413	11670	6.77	20231101	28950	-56.96	20230413	9000	38.44	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
128	20231109	101129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12450	-250	5	-1.97	162276510	12899	22.95	12700	13030	12410	16510	8890	12700	12580.55	0.00	0	-3701	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1309	26.27	2.76	12	0.12	474.00	4504.00	28950	20230413	-56.99	9000	20221118	38.33	28950	-56.99	20230413	11670	6.68	20231101	28950	-56.99	20230413	9000	38.33	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
129	20231109	091137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12650	-50	5	-0.39	14243430	1123	2.00	12700	13030	12600	16510	8890	12700	12683.37	0.00	0	-811	13233	12966	12763	12496	12293	13100	12630	53	3810	500	8890	10	1	10517817	1331	26.69	2.81	12	0.01	474.00	4504.00	28950	20230413	-56.30	9000	20221118	40.56	28950	-56.30	20230413	11670	8.40	20231101	28950	-56.30	20230413	9000	40.56	20221118	2.90	N	419080	500	52 억		0	N	N	0	N	00	N
130	20231108	161128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12700	140	2	1.11	714425540	56205	56.82	12670	13030	12560	16320	8800	12560	12711.81	0.00	0	35	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1336	26.79	2.82	12	0.53	474.00	4504.00	28950	20230413	-56.13	9000	20221118	41.11	28950	-56.13	20230413	11670	8.83	20231101	28950	-56.13	20230413	9000	41.11	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
131	20231108	151131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12640	80	2	0.64	701967890	55223	55.83	12670	13030	12560	16320	8800	12560	12712.25	0.00	0	-162	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1329	26.67	2.81	12	0.53	474.00	4504.00	28950	20230413	-56.34	9000	20221118	40.44	28950	-56.34	20230413	11670	8.31	20231101	28950	-56.34	20230413	9000	40.44	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
132	20231108	141125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	170	2	1.35	572493830	44980	45.47	12670	13030	12560	16320	8800	12560	12728.74	0.00	0	4000	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1339	26.86	2.83	12	0.43	474.00	4504.00	28950	20230413	-56.03	9000	20221118	41.44	28950	-56.03	20230413	11670	9.08	20231101	28950	-56.03	20230413	9000	41.44	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
133	20231108	131123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12620	60	2	0.48	515082770	40435	40.88	12670	13030	12560	16320	8800	12560	12739.72	0.00	0	3180	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1327	26.62	2.80	12	0.38	474.00	4504.00	28950	20230413	-56.41	9000	20221118	40.22	28950	-56.41	20230413	11670	8.14	20231101	28950	-56.41	20230413	9000	40.22	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
134	20231108	121120	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12630	70	2	0.56	462168490	36242	36.64	12670	13030	12560	16320	8800	12560	12753.72	0.00	0	2212	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1328	26.65	2.80	12	0.34	474.00	4504.00	28950	20230413	-56.37	9000	20221118	40.33	28950	-56.37	20230413	11670	8.23	20231101	28950	-56.37	20230413	9000	40.33	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
135	20231108	111129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12620	60	2	0.48	397268660	31085	31.42	12670	13030	12560	16320	8800	12560	12781.98	0.00	0	1475	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1327	26.62	2.80	12	0.30	474.00	4504.00	28950	20230413	-56.41	9000	20221118	40.22	28950	-56.41	20230413	11670	8.14	20231101	28950	-56.41	20230413	9000	40.22	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
136	20231108	101125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12830	270	2	2.15	257150420	20011	20.23	12670	13030	12560	16320	8800	12560	12854.38	0.00	0	4337	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1349	27.07	2.85	12	0.19	474.00	4504.00	28950	20230413	-55.68	9000	20221118	42.56	28950	-55.68	20230413	11670	9.94	20231101	28950	-55.68	20230413	9000	42.56	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
137	20231108	091124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	160	2	1.27	23906090	1881	1.90	12670	12830	12560	16320	8800	12560	12733.93	0.00	0	742	13313	12936	12663	12286	12013	12800	12150	53	3760	500	8790	10	1	10517817	1338	26.84	2.82	12	0.02	474.00	4504.00	28950	20230413	-56.06	9000	20221118	41.33	28950	-56.06	20230413	11670	9.00	20231101	28950	-56.06	20230413	9000	41.33	20221118	2.97	N	419080	500	52 억		0	N	N	0	N	00	N
138	20231107	161124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	-440	5	-3.38	1244206010	98746	105.46	12920	13040	12390	16900	9100	13000	12598.02	0.00	0	-13581	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1321	26.50	2.79	12	0.94	474.00	4504.00	28950	20230413	-56.61	9000	20221118	39.56	28950	-56.61	20230413	11670	7.63	20231101	28950	-56.61	20230413	9000	39.56	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
139	20231107	151129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12450	-550	5	-4.23	1222789420	97041	103.64	12920	13040	12390	16900	9100	13000	12598.67	0.00	0	-13608	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1309	26.27	2.76	12	0.92	474.00	4504.00	28950	20230413	-56.99	9000	20221118	38.33	28950	-56.99	20230413	11670	6.68	20231101	28950	-56.99	20230413	9000	38.33	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
140	20231107	141128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	-500	5	-3.85	1083374970	85846	91.68	12920	13040	12420	16900	9100	13000	12617.74	0.00	0	-14520	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1315	26.37	2.78	12	0.82	474.00	4504.00	28950	20230413	-56.82	9000	20221118	38.89	28950	-56.82	20230413	11670	7.11	20231101	28950	-56.82	20230413	9000	38.89	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
141	20231107	131131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	-540	5	-4.15	1001057750	79258	84.65	12920	13040	12420	16900	9100	13000	12628.00	0.00	0	-15528	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1311	26.29	2.77	12	0.75	474.00	4504.00	28950	20230413	-56.96	9000	20221118	38.44	28950	-56.96	20230413	11670	6.77	20231101	28950	-56.96	20230413	9000	38.44	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
142	20231107	121123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	-540	5	-4.15	882694640	69772	74.52	12920	13040	12460	16900	9100	13000	12648.59	0.00	0	-16526	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1311	26.29	2.77	12	0.66	474.00	4504.00	28950	20230413	-56.96	9000	20221118	38.44	28950	-56.96	20230413	11670	6.77	20231101	28950	-56.96	20230413	9000	38.44	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
143	20231107	111125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12640	-360	5	-2.77	646026130	50910	54.37	12920	13040	12520	16900	9100	13000	12686.47	0.00	0	-5399	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1329	26.67	2.81	12	0.48	474.00	4504.00	28950	20230413	-56.34	9000	20221118	40.44	28950	-56.34	20230413	11670	8.31	20231101	28950	-56.34	20230413	9000	40.44	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
144	20231107	101136	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	-400	5	-3.08	486732990	38289	40.89	12920	13040	12560	16900	9100	13000	12708.24	0.00	0	-2710	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1325	26.58	2.80	12	0.36	474.00	4504.00	28950	20230413	-56.48	9000	20221118	40.00	28950	-56.48	20230413	11670	7.97	20231101	28950	-56.48	20230413	9000	40.00	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
145	20231107	091112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-270	5	-2.08	131091560	10233	10.93	12920	13040	12650	16900	9100	13000	12800.86	0.00	0	-2638	13653	13326	12853	12526	12053	13490	12690	53	3900	500	9100	10	1	10517817	1339	26.86	2.83	12	0.10	474.00	4504.00	28950	20230413	-56.03	9000	20221118	41.44	28950	-56.03	20230413	11670	9.08	20231101	28950	-56.03	20230413	9000	41.44	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
146	20231106	161059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	650	2	5.26	1204633820	93015	39.41	12400	13180	12380	16050	8650	12350	12951.00	0.00	0	28336	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1367	27.43	2.89	12	0.88	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	11670	11.40	20231101	28950	-55.09	20230413	9000	44.44	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
147	20231106	151105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12900	550	2	4.45	1181716320	91246	38.66	12400	13180	12380	16050	8650	12350	12950.92	0.00	0	27931	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1357	27.22	2.86	12	0.87	474.00	4504.00	28950	20230413	-55.44	9000	20221118	43.33	28950	-55.44	20230413	11670	10.54	20231101	28950	-55.44	20230413	9000	43.33	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
148	20231106	141058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13040	690	2	5.59	1007796960	77802	32.96	12400	13180	12380	16050	8650	12350	12953.39	0.00	0	23388	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1372	27.51	2.90	12	0.74	474.00	4504.00	28950	20230413	-54.96	9000	20221118	44.89	28950	-54.96	20230413	11670	11.74	20231101	28950	-54.96	20230413	9000	44.89	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
149	20231106	131109	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13070	720	2	5.83	880604520	68066	28.84	12400	13180	12380	16050	8650	12350	12937.55	0.00	0	22589	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1375	27.57	2.90	12	0.65	474.00	4504.00	28950	20230413	-54.85	9000	20221118	45.22	28950	-54.85	20230413	11670	12.00	20231101	28950	-54.85	20230413	9000	45.22	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
150	20231106	121105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	650	2	5.26	763069670	59070	25.02	12400	13180	12380	16050	8650	12350	12918.11	0.00	0	19480	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1367	27.43	2.89	12	0.56	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	11670	11.40	20231101	28950	-55.09	20230413	9000	44.44	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
151	20231106	111103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	650	2	5.26	581728280	45146	19.13	12400	13180	12380	16050	8650	12350	12885.55	0.00	0	12582	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1367	27.43	2.89	12	0.43	474.00	4504.00	28950	20230413	-55.09	9000	20221118	44.44	28950	-55.09	20230413	11670	11.40	20231101	28950	-55.09	20230413	9000	44.44	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
152	20231106	101037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12990	640	2	5.18	394432480	30688	13.00	12400	13180	12380	16050	8650	12350	12853.07	0.00	0	6654	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1366	27.41	2.88	12	0.29	474.00	4504.00	28950	20230413	-55.13	9000	20221118	44.33	28950	-55.13	20230413	11670	11.31	20231101	28950	-55.13	20230413	9000	44.33	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
153	20231106	091101	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12690	340	2	2.75	78666280	6246	2.65	12400	12800	12380	16050	8650	12350	12594.86	0.00	0	173	14196	13272	12646	11722	11096	13735	12185	53	3700	500	8640	10	1	10517817	1335	26.77	2.82	12	0.06	474.00	4504.00	28950	20230413	-56.17	9000	20221118	41.00	28950	-56.17	20230413	11670	8.74	20231101	28950	-56.17	20230413	9000	41.00	20221118	2.79	N	419080	500	52 억		0	N	N	0	N	00	N
154	20231103	161050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12350	50	2	0.41	3002683740	235291	421.42	12340	13570	12020	15990	8610	12300	12761.69	0.00	0	14399	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1299	26.05	2.74	12	2.24	474.00	4504.00	28950	20230413	-57.34	9000	20221118	37.22	28950	-57.34	20230413	11670	5.83	20231101	28950	-57.34	20230413	9000	37.22	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
155	20231103	151045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12220	-80	5	-0.65	2968384460	232509	416.44	12340	13570	12020	15990	8610	12300	12766.75	0.00	0	15543	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1285	25.78	2.71	12	2.21	474.00	4504.00	28950	20230413	-57.79	9000	20221118	35.78	28950	-57.79	20230413	11670	4.71	20231101	28950	-57.79	20230413	9000	35.78	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
156	20231103	141047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	0	3	0.00	2761045720	215522	386.01	12340	13570	12020	15990	8610	12300	12810.97	0.00	0	18064	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1294	25.95	2.73	12	2.05	474.00	4504.00	28950	20230413	-57.51	9000	20221118	36.67	28950	-57.51	20230413	11670	5.40	20231101	28950	-57.51	20230413	9000	36.67	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
157	20231103	131045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12410	110	2	0.89	2603963320	202785	363.20	12340	13570	12020	15990	8610	12300	12841.01	0.00	0	17095	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1305	26.18	2.76	12	1.93	474.00	4504.00	28950	20230413	-57.13	9000	20221118	37.89	28950	-57.13	20230413	11670	6.34	20231101	28950	-57.13	20230413	9000	37.89	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
158	20231103	121043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	300	2	2.44	2414522800	187613	336.03	12340	13570	12020	15990	8610	12300	12869.70	0.00	0	16160	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1325	26.58	2.80	12	1.78	474.00	4504.00	28950	20230413	-56.48	9000	20221118	40.00	28950	-56.48	20230413	11670	7.97	20231101	28950	-56.48	20230413	9000	40.00	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
159	20231103	111054	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	200	2	1.63	2237262790	173503	310.75	12340	13570	12020	15990	8610	12300	12894.66	0.00	0	12423	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1315	26.37	2.78	12	1.65	474.00	4504.00	28950	20230413	-56.82	9000	20221118	38.89	28950	-56.82	20230413	11670	7.11	20231101	28950	-56.82	20230413	9000	38.89	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
160	20231103	101033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12850	550	2	4.47	450167890	36523	65.41	12340	12850	12020	15990	8610	12300	12325.60	0.00	0	6682	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1352	27.11	2.85	12	0.35	474.00	4504.00	28950	20230413	-55.61	9000	20221118	42.78	28950	-55.61	20230413	11670	10.11	20231101	28950	-55.61	20230413	9000	42.78	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
161	20231103	091039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	-120	5	-0.98	131575000	10711	19.18	12340	12500	12020	15990	8610	12300	12284.10	0.00	0	2314	12853	12576	12373	12096	11893	12715	12235	53	3690	500	8610	10	1	10517817	1281	25.70	2.70	12	0.10	474.00	4504.00	28950	20230413	-57.93	9000	20221118	35.33	28950	-57.93	20230413	11670	4.37	20231101	28950	-57.93	20230413	9000	35.33	20221118	2.77	N	419080	500	52 억		0	N	N	0	N	00	N
162	20231102	161037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	140	2	1.15	691788720	55786	136.51	12170	12650	12170	15800	8520	12160	12400.96	0.00	0	20746	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1294	25.95	2.73	12	0.53	474.00	4504.00	28950	20230413	-57.51	9000	20221118	36.67	28950	-57.51	20230413	11670	5.40	20231101	28950	-57.51	20230413	9000	36.67	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
163	20231102	151049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12420	260	2	2.14	600699870	48401	118.44	12170	12650	12170	15800	8520	12160	12410.90	0.00	0	18082	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1306	26.20	2.76	12	0.46	474.00	4504.00	28950	20230413	-57.10	9000	20221118	38.00	28950	-57.10	20230413	11670	6.43	20231101	28950	-57.10	20230413	9000	38.00	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
164	20231102	141036	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	170	2	1.40	432296410	34738	85.01	12170	12650	12170	15800	8520	12160	12444.48	0.00	0	14145	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1297	26.01	2.74	12	0.33	474.00	4504.00	28950	20230413	-57.41	9000	20221118	37.00	28950	-57.41	20230413	11670	5.66	20231101	28950	-57.41	20230413	9000	37.00	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
165	20231102	131037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12470	310	2	2.55	362170820	29075	71.15	12170	12650	12170	15800	8520	12160	12456.43	0.00	0	13501	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1312	26.31	2.77	12	0.28	474.00	4504.00	28950	20230413	-56.93	9000	20221118	38.56	28950	-56.93	20230413	11670	6.86	20231101	28950	-56.93	20230413	9000	38.56	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
166	20231102	121034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12540	380	2	3.12	272151760	21876	53.53	12170	12650	12170	15800	8520	12160	12440.65	0.00	0	10575	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1319	26.46	2.78	12	0.21	474.00	4504.00	28950	20230413	-56.68	9000	20221118	39.33	28950	-56.68	20230413	11670	7.46	20231101	28950	-56.68	20230413	9000	39.33	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
167	20231102	111033	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12410	250	2	2.06	151838150	12274	30.04	12170	12600	12170	15800	8520	12160	12370.71	0.00	0	4489	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1305	26.18	2.76	12	0.12	474.00	4504.00	28950	20230413	-57.13	9000	20221118	37.89	28950	-57.13	20230413	11670	6.34	20231101	28950	-57.13	20230413	9000	37.89	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
168	20231102	101034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12360	200	2	1.64	98898620	8009	19.60	12170	12600	12170	15800	8520	12160	12348.44	0.00	0	2771	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1300	26.08	2.74	12	0.08	474.00	4504.00	28950	20230413	-57.31	9000	20221118	37.33	28950	-57.31	20230413	11670	5.91	20231101	28950	-57.31	20230413	9000	37.33	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
169	20231102	091041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	440	2	3.62	50759870	4118	10.08	12170	12600	12170	15800	8520	12160	12326.34	0.00	0	1459	12833	12496	12083	11746	11333	12665	11915	53	3640	500	8510	10	1	10517817	1325	26.58	2.80	12	0.04	474.00	4504.00	28950	20230413	-56.48	9000	20221118	40.00	28950	-56.48	20230413	11670	7.97	20231101	28950	-56.48	20230413	9000	40.00	20221118	2.83	N	419080	500	52 억		0	N	N	0	N	00	N
170	20231101	161030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12160	120	2	1.00	494867460	40864	56.34	12040	12420	11670	15650	8430	12040	12109.61	0.00	0	3128	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1279	25.65	2.70	12	0.39	474.00	4504.00	28950	20230413	-58.00	9000	20221118	35.11	28950	-58.00	20230413	11670	4.20	20231101	28950	-58.00	20230413	9000	35.11	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
171	20231101	151030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	40	2	0.33	462945980	38224	52.70	12040	12420	11670	15650	8430	12040	12111.40	0.00	0	2844	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1271	25.49	2.68	12	0.36	474.00	4504.00	28950	20230413	-58.27	9000	20221118	34.22	28950	-58.27	20230413	11670	3.51	20231101	28950	-58.27	20230413	9000	34.22	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
172	20231101	141022	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12240	200	2	1.66	427073590	35268	48.62	12040	12420	11670	15650	8430	12040	12109.38	0.00	0	2757	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1287	25.82	2.72	12	0.34	474.00	4504.00	28950	20230413	-57.72	9000	20221118	36.00	28950	-57.72	20230413	11670	4.88	20231101	28950	-57.72	20230413	9000	36.00	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
173	20231101	131031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	290	2	2.41	336510940	27884	38.44	12040	12420	11670	15650	8430	12040	12068.24	0.00	0	6669	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1297	26.01	2.74	12	0.27	474.00	4504.00	28950	20230413	-57.41	9000	20221118	37.00	28950	-57.41	20230413	11670	5.66	20231101	28950	-57.41	20230413	9000	37.00	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
174	20231101	121055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12350	310	2	2.57	303390310	25201	34.74	12040	12370	11670	15650	8430	12040	12038.82	0.00	0	7736	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1299	26.05	2.74	12	0.24	474.00	4504.00	28950	20230413	-57.34	9000	20221118	37.22	28950	-57.34	20230413	11670	5.83	20231101	28950	-57.34	20230413	9000	37.22	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
175	20231101	111104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	-10	5	-0.08	264067850	21999	30.33	12040	12340	11670	15650	8430	12040	12003.63	0.00	0	7294	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1265	25.38	2.67	12	0.21	474.00	4504.00	28950	20230413	-58.45	9000	20221118	33.67	28950	-58.45	20230413	11670	3.08	20231101	28950	-58.45	20230413	9000	33.67	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
176	20231101	101045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12150	110	2	0.91	239694420	19988	27.56	12040	12340	11670	15650	8430	12040	11991.92	0.00	0	6657	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1278	25.63	2.70	12	0.19	474.00	4504.00	28950	20230413	-58.03	9000	20221118	35.00	28950	-58.03	20230413	11670	4.11	20231101	28950	-58.03	20230413	9000	35.00	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N
177	20231101	091049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	10	2	0.08	144140810	12016	16.57	12040	12340	11840	15650	8430	12040	11995.74	0.00	0	5254	13600	12820	12430	11650	11260	12625	11455	53	3610	500	8420	10	1	10517817	1267	25.42	2.68	12	0.11	474.00	4504.00	28950	20230413	-58.38	9000	20221118	33.89	28950	-58.38	20230413	11840	1.77	20231101	28950	-58.38	20230413	9000	33.89	20221118	2.82	N	419080	500	52 억		0	N	N	0	N	00	N