KissMeData/451220/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	161357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	-70	5	-0.37	3057571640	164465	48.50	18750	19090	18210	24350	13130	18750	18590.88	0.50	0	4357	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1471	-270.72	15.40	12	2.09	-69.00	1213.00	32400	20231017	-42.35	14510	20231114	28.74	32400	-42.35	20231017	14510	28.74	20231114	32400	-42.35	20231017	14510	28.74	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
3	20231130	151356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	-90	5	-0.48	2978799250	160247	47.25	18750	19090	18210	24350	13130	18750	18588.80	0.50	0	3633	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1469	-270.43	15.38	12	2.03	-69.00	1213.00	32400	20231017	-42.41	14510	20231114	28.60	32400	-42.41	20231017	14510	28.60	20231114	32400	-42.41	20231017	14510	28.60	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
4	20231130	141352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-100	5	-0.53	2686741650	144543	42.62	18750	19090	18210	24350	13130	18750	18587.84	0.50	0	885	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1469	-270.29	15.38	12	1.84	-69.00	1213.00	32400	20231017	-42.44	14510	20231114	28.53	32400	-42.44	20231017	14510	28.53	20231114	32400	-42.44	20231017	14510	28.53	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
5	20231130	131351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	-90	5	-0.48	2488518180	133934	39.49	18750	19090	18210	24350	13130	18750	18580.18	0.50	0	473	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1469	-270.43	15.38	12	1.70	-69.00	1213.00	32400	20231017	-42.41	14510	20231114	28.60	32400	-42.41	20231017	14510	28.60	20231114	32400	-42.41	20231017	14510	28.60	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
6	20231130	121408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	-240	5	-1.28	2384498790	128357	37.85	18750	19090	18210	24350	13130	18750	18577.08	0.50	0	108	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1458	-268.26	15.26	12	1.63	-69.00	1213.00	32400	20231017	-42.87	14510	20231114	27.57	32400	-42.87	20231017	14510	27.57	20231114	32400	-42.87	20231017	14510	27.57	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
7	20231130	111401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18840	90	2	0.48	2189845740	117925	34.77	18750	19090	18210	24350	13130	18750	18569.82	0.50	0	1623	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1484	-273.04	15.53	12	1.50	-69.00	1213.00	32400	20231017	-41.85	14510	20231114	29.84	32400	-41.85	20231017	14510	29.84	20231114	32400	-41.85	20231017	14510	29.84	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
8	20231130	101353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18380	-370	5	-1.97	1299686820	69865	20.60	18750	19090	18350	24350	13130	18750	18602.83	0.50	0	-4964	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1447	-266.38	15.15	12	0.89	-69.00	1213.00	32400	20231017	-43.27	14510	20231114	26.67	32400	-43.27	20231017	14510	26.67	20231114	32400	-43.27	20231017	14510	26.67	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
9	20231130	091353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	110	2	0.59	153205910	8143	2.40	18750	18970	18550	24350	13130	18750	18814.43	0.50	0	308	20750	19750	19050	18050	17350	19400	17700	39	5600	500	13120	10	1	7874611	1485	-273.33	15.55	12	0.10	-69.00	1213.00	32400	20231017	-41.79	14510	20231114	29.98	32400	-41.79	20231017	14510	29.98	20231114	32400	-41.79	20231017	14510	29.98	20231114	0.27	N	451220	500	39 억		39315	N	N	0	N	00	N
10	20231129	161346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	-920	5	-4.68	6533876040	337218	88.85	20050	20050	18350	25550	13770	19670	19376.58	0.65	0	-16317	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1476	-271.74	15.46	12	4.28	-69.00	1213.00	32400	20231017	-42.13	14510	20231114	29.22	32400	-42.13	20231017	14510	29.22	20231114	32400	-42.13	20231017	14510	29.22	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
11	20231129	151358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-720	5	-3.66	6293819960	324458	85.49	20050	20050	18350	25550	13770	19670	19397.95	0.65	0	-14238	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1492	-274.64	15.62	12	4.12	-69.00	1213.00	32400	20231017	-41.51	14510	20231114	30.60	32400	-41.51	20231017	14510	30.60	20231114	32400	-41.51	20231017	14510	30.60	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
12	20231129	141351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	-670	5	-3.41	4467147720	227054	59.83	20050	20050	18980	25550	13770	19670	19674.38	0.65	0	-24265	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1496	-275.36	15.66	12	2.88	-69.00	1213.00	32400	20231017	-41.36	14510	20231114	30.94	32400	-41.36	20231017	14510	30.94	20231114	32400	-41.36	20231017	14510	30.94	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
13	20231129	131351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	90	2	0.46	3371113130	170350	44.89	20050	20050	19500	25550	13770	19670	19789.33	0.65	0	-24990	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1556	-286.38	16.29	12	2.16	-69.00	1213.00	32400	20231017	-39.01	14510	20231114	36.18	32400	-39.01	20231017	14510	36.18	20231114	32400	-39.01	20231017	14510	36.18	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
14	20231129	121352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	40	2	0.20	3107196690	156948	41.35	20050	20050	19500	25550	13770	19670	19797.62	0.65	0	-24729	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1552	-285.65	16.25	12	1.99	-69.00	1213.00	32400	20231017	-39.17	14510	20231114	35.84	32400	-39.17	20231017	14510	35.84	20231114	32400	-39.17	20231017	14510	35.84	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
15	20231129	111354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	160	2	0.81	2695048320	136143	35.87	20050	20050	19500	25550	13770	19670	19795.72	0.65	0	-23379	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1562	-287.39	16.35	12	1.73	-69.00	1213.00	32400	20231017	-38.80	14510	20231114	36.66	32400	-38.80	20231017	14510	36.66	20231114	32400	-38.80	20231017	14510	36.66	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
16	20231129	101351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	220	2	1.12	2137397910	108058	28.47	20050	20050	19500	25550	13770	19670	19780.10	0.65	0	-19047	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1566	-288.26	16.40	12	1.37	-69.00	1213.00	32400	20231017	-38.61	14510	20231114	37.08	32400	-38.61	20231017	14510	37.08	20231114	32400	-38.61	20231017	14510	37.08	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
17	20231129	091344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	50	2	0.25	887414470	44634	11.76	20050	20050	19710	25550	13770	19670	19882.03	0.65	0	-18814	20416	20042	19376	19002	18336	20230	19190	39	5880	500	13760	10	1	7874611	1553	-285.80	16.26	12	0.57	-69.00	1213.00	32400	20231017	-39.14	14510	20231114	35.91	32400	-39.14	20231017	14510	35.91	20231114	32400	-39.14	20231017	14510	35.91	20231114	0.15	N	451220	500	39 억		51560	N	N	0	N	00	N
18	20231128	161344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	840	2	4.46	7243023720	372834	118.43	19180	19750	18710	24450	13190	18830	19426.48	0.73	0	-4200	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1549	-285.07	16.22	12	4.73	-69.00	1213.00	32400	20231017	-39.29	14510	20231114	35.56	32400	-39.29	20231017	14510	35.56	20231114	32400	-39.29	20231017	14510	35.56	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
19	20231128	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	780	2	4.14	6911854190	355982	113.08	19180	19750	18710	24450	13190	18830	19416.30	0.73	0	-4560	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1544	-284.20	16.17	12	4.52	-69.00	1213.00	32400	20231017	-39.48	14510	20231114	35.15	32400	-39.48	20231017	14510	35.15	20231114	32400	-39.48	20231017	14510	35.15	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
20	20231128	141335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	550	2	2.92	6360330580	327638	104.07	19180	19750	18710	24450	13190	18830	19412.68	0.73	0	-2136	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1526	-280.87	15.98	12	4.16	-69.00	1213.00	32400	20231017	-40.19	14510	20231114	33.56	32400	-40.19	20231017	14510	33.56	20231114	32400	-40.19	20231017	14510	33.56	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
21	20231128	131334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	490	2	2.60	5724810160	294681	93.60	19180	19750	18710	24450	13190	18830	19427.14	0.73	0	6136	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1521	-280.00	15.93	12	3.74	-69.00	1213.00	32400	20231017	-40.37	14510	20231114	33.15	32400	-40.37	20231017	14510	33.15	20231114	32400	-40.37	20231017	14510	33.15	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
22	20231128	121343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	670	2	3.56	5300758210	272856	86.67	19180	19750	18710	24450	13190	18830	19426.94	0.73	0	9668	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1536	-282.61	16.08	12	3.47	-69.00	1213.00	32400	20231017	-39.81	14510	20231114	34.39	32400	-39.81	20231017	14510	34.39	20231114	32400	-39.81	20231017	14510	34.39	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
23	20231128	111344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	740	2	3.93	4815689710	248027	78.78	19180	19750	18710	24450	13190	18830	19415.99	0.73	0	10146	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1541	-283.62	16.13	12	3.15	-69.00	1213.00	32400	20231017	-39.60	14510	20231114	34.87	32400	-39.60	20231017	14510	34.87	20231114	32400	-39.60	20231017	14510	34.87	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
24	20231128	101339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	770	2	4.09	3818287620	197080	62.60	19180	19750	18710	24450	13190	18830	19374.30	0.73	0	21127	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1543	-284.06	16.16	12	2.50	-69.00	1213.00	32400	20231017	-39.51	14510	20231114	35.08	32400	-39.51	20231017	14510	35.08	20231114	32400	-39.51	20231017	14510	35.08	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
25	20231128	091339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	510	2	2.71	996360870	51529	16.37	19180	19530	18940	24450	13190	18830	19335.92	0.73	0	-6810	20043	19436	18783	18176	17523	19110	17850	39	5620	500	13180	10	1	7874611	1523	-280.29	15.94	12	0.65	-69.00	1213.00	32400	20231017	-40.31	14510	20231114	33.29	32400	-40.31	20231017	14510	33.29	20231114	32400	-40.31	20231017	14510	33.29	20231114	0.19	N	451220	500	39 억		57467	N	N	0	N	00	N
26	20231127	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	-390	5	-2.03	5921366660	313449	67.72	19220	19390	18130	24950	13460	19220	18891.04	1.37	0	-51291	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1483	-272.90	15.52	12	3.98	-69.00	1213.00	32400	20231017	-41.88	14510	20231114	29.77	32400	-41.88	20231017	14510	29.77	20231114	32400	-41.88	20231017	14510	29.77	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
27	20231127	151344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	-350	5	-1.82	5694636690	301431	65.12	19220	19390	18130	24950	13460	19220	18891.86	1.37	0	-50502	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1486	-273.48	15.56	12	3.83	-69.00	1213.00	32400	20231017	-41.76	14510	20231114	30.05	32400	-41.76	20231017	14510	30.05	20231114	32400	-41.76	20231017	14510	30.05	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
28	20231127	141340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-420	5	-2.19	5094716760	269857	58.30	19220	19390	18130	24950	13460	19220	18879.15	1.37	0	-44805	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1480	-272.46	15.50	12	3.43	-69.00	1213.00	32400	20231017	-41.98	14510	20231114	29.57	32400	-41.98	20231017	14510	29.57	20231114	32400	-41.98	20231017	14510	29.57	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
29	20231127	131344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	-260	5	-1.35	4640036890	245703	53.08	19220	19390	18130	24950	13460	19220	18884.56	1.37	0	-43165	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1493	-274.78	15.63	12	3.12	-69.00	1213.00	32400	20231017	-41.48	14510	20231114	30.67	32400	-41.48	20231017	14510	30.67	20231114	32400	-41.48	20231017	14510	30.67	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
30	20231127	121349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-270	5	-1.40	4232996420	224063	48.41	19220	19390	18130	24950	13460	19220	18891.80	1.37	0	-41103	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1492	-274.64	15.62	12	2.85	-69.00	1213.00	32400	20231017	-41.51	14510	20231114	30.60	32400	-41.51	20231017	14510	30.60	20231114	32400	-41.51	20231017	14510	30.60	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
31	20231127	111327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	-210	5	-1.09	3354914350	178013	38.46	19220	19360	18130	24950	13460	19220	18846.18	1.37	0	-31704	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1497	-275.51	15.67	12	2.26	-69.00	1213.00	32400	20231017	-41.33	14510	20231114	31.01	32400	-41.33	20231017	14510	31.01	20231114	32400	-41.33	20231017	14510	31.01	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
32	20231127	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	-530	5	-2.76	1785721510	95627	20.66	19220	19220	18130	24950	13460	19220	18673.07	1.37	0	-14313	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1472	-270.87	15.41	12	1.21	-69.00	1213.00	32400	20231017	-42.31	14510	20231114	28.81	32400	-42.31	20231017	14510	28.81	20231114	32400	-42.31	20231017	14510	28.81	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
33	20231127	091328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-430	5	-2.24	648887450	34378	7.43	19220	19220	18600	24950	13460	19220	18873.76	1.37	0	6290	20720	19970	18700	17950	16680	20345	18325	39	5730	500	13450	10	1	7874611	1480	-272.32	15.49	12	0.44	-69.00	1213.00	32400	20231017	-42.01	14510	20231114	29.50	32400	-42.01	20231017	14510	29.50	20231114	32400	-42.01	20231017	14510	29.50	20231114	0.21	N	451220	500	39 억		107706	N	N	0	N	00	N
34	20231124	161320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	1150	2	6.36	8579801670	460264	84.11	17900	19450	17430	23450	12650	18070	18640.02	0.87	0	42697	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1514	-278.55	15.85	12	5.84	-69.00	1213.00	32400	20231017	-40.68	14510	20231114	32.46	32400	-40.68	20231017	14510	32.46	20231114	32400	-40.68	20231017	14510	32.46	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
35	20231124	151330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19230	1160	2	6.42	8285573920	444991	81.32	17900	19450	17430	23450	12650	18070	18619.72	0.87	0	40309	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1514	-278.70	15.85	12	5.65	-69.00	1213.00	32400	20231017	-40.65	14510	20231114	32.53	32400	-40.65	20231017	14510	32.53	20231114	32400	-40.65	20231017	14510	32.53	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
36	20231124	141325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	1270	2	7.03	6139821280	333771	61.00	17900	19390	17430	23450	12650	18070	18395.37	0.87	0	12826	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1523	-280.29	15.94	12	4.24	-69.00	1213.00	32400	20231017	-40.31	14510	20231114	33.29	32400	-40.31	20231017	14510	33.29	20231114	32400	-40.31	20231017	14510	33.29	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
37	20231124	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	170	2	0.94	2963081210	165190	30.19	17900	18480	17430	23450	12650	18070	17937.36	0.87	0	-15503	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1436	-264.35	15.04	12	2.10	-69.00	1213.00	32400	20231017	-43.70	14510	20231114	25.71	32400	-43.70	20231017	14510	25.71	20231114	32400	-43.70	20231017	14510	25.71	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
38	20231124	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	270	2	1.49	2673979350	149332	27.29	17900	18480	17430	23450	12650	18070	17906.21	0.87	0	-15887	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1444	-265.80	15.12	12	1.90	-69.00	1213.00	32400	20231017	-43.40	14510	20231114	26.40	32400	-43.40	20231017	14510	26.40	20231114	32400	-43.40	20231017	14510	26.40	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
39	20231124	111327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	160	2	0.89	2410556610	134907	24.65	17900	18480	17430	23450	12650	18070	17868.19	0.87	0	-12845	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1436	-264.20	15.03	12	1.71	-69.00	1213.00	32400	20231017	-43.73	14510	20231114	25.64	32400	-43.73	20231017	14510	25.64	20231114	32400	-43.73	20231017	14510	25.64	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
40	20231124	101331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	-450	5	-2.49	1270380270	72085	13.17	17900	17910	17430	23450	12650	18070	17622.99	0.87	0	-11359	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1388	-255.36	14.53	12	0.92	-69.00	1213.00	32400	20231017	-45.62	14510	20231114	21.43	32400	-45.62	20231017	14510	21.43	20231114	32400	-45.62	20231017	14510	21.43	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
41	20231124	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	-560	5	-3.10	548986400	31138	5.69	17900	17910	17430	23450	12650	18070	17629.91	0.87	0	-11411	19396	18732	18106	17442	16816	19065	17775	39	5380	500	12640	10	1	7874611	1379	-253.77	14.44	12	0.40	-69.00	1213.00	32400	20231017	-45.96	14510	20231114	20.68	32400	-45.96	20231017	14510	20.68	20231114	32400	-45.96	20231017	14510	20.68	20231114	0.23	N	451220	500	39 억		68587	N	N	0	N	00	N
42	20231123	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	880	2	5.12	9950419480	545898	252.43	17500	18770	17480	22300	12040	17190	18227.69	0.77	0	12089	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1423	-261.88	14.90	12	6.93	-69.00	1213.00	32400	20231017	-44.23	14510	20231114	24.53	32400	-44.23	20231017	14510	24.53	20231114	32400	-44.23	20231017	14510	24.53	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
43	20231123	151349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	890	2	5.18	9805198340	537862	248.71	17500	18770	17480	22300	12040	17190	18229.95	0.77	0	12399	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1424	-262.03	14.91	12	6.83	-69.00	1213.00	32400	20231017	-44.20	14510	20231114	24.60	32400	-44.20	20231017	14510	24.60	20231114	32400	-44.20	20231017	14510	24.60	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
44	20231123	141350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	840	2	4.89	9231715790	505903	233.93	17500	18770	17480	22300	12040	17190	18248.00	0.77	0	19349	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1420	-261.30	14.86	12	6.42	-69.00	1213.00	32400	20231017	-44.35	14510	20231114	24.26	32400	-44.35	20231017	14510	24.26	20231114	32400	-44.35	20231017	14510	24.26	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
45	20231123	131349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	840	2	4.89	8755139480	479424	221.69	17500	18770	17480	22300	12040	17190	18261.79	0.77	0	23895	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1420	-261.30	14.86	12	6.09	-69.00	1213.00	32400	20231017	-44.35	14510	20231114	24.26	32400	-44.35	20231017	14510	24.26	20231114	32400	-44.35	20231017	14510	24.26	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
46	20231123	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18290	1100	2	6.40	8284634760	453523	209.71	17500	18770	17480	22300	12040	17190	18267.29	0.77	0	28482	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1440	-265.07	15.08	12	5.76	-69.00	1213.00	32400	20231017	-43.55	14510	20231114	26.05	32400	-43.55	20231017	14510	26.05	20231114	32400	-43.55	20231017	14510	26.05	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
47	20231123	111400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	1040	2	6.05	7842756700	429226	198.48	17500	18770	17480	22300	12040	17190	18271.86	0.77	0	28498	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1436	-264.20	15.03	12	5.45	-69.00	1213.00	32400	20231017	-43.73	14510	20231114	25.64	32400	-43.73	20231017	14510	25.64	20231114	32400	-43.73	20231017	14510	25.64	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
48	20231123	101332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	1390	2	8.09	7325022000	401024	185.44	17500	18770	17480	22300	12040	17190	18265.79	0.77	0	28316	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1463	-269.28	15.32	12	5.09	-69.00	1213.00	32400	20231017	-42.65	14510	20231114	28.05	32400	-42.65	20231017	14510	28.05	20231114	32400	-42.65	20231017	14510	28.05	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
49	20231123	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	1400	2	8.14	2928979610	160861	74.38	17500	18770	17480	22300	12040	17190	18208.14	0.77	0	44	17736	17462	17076	16802	16416	17600	16940	39	5110	500	12030	10	1	7874611	1464	-269.42	15.33	12	2.04	-69.00	1213.00	32400	20231017	-42.62	14510	20231114	28.12	32400	-42.62	20231017	14510	28.12	20231114	32400	-42.62	20231017	14510	28.12	20231114	0.24	N	451220	500	39 억		60410	N	N	0	N	00	N
50	20231122	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17190	-30	5	-0.17	3632437250	214324	81.01	17180	17350	16690	22350	12060	17220	16947.44	0.57	0	15128	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1354	-249.13	14.17	12	2.72	-69.00	1213.00	32400	20231017	-46.94	14510	20231114	18.47	32400	-46.94	20231017	14510	18.47	20231114	32400	-46.94	20231017	14510	18.47	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
51	20231122	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-220	5	-1.28	3532141100	208464	78.79	17180	17350	16690	22350	12060	17220	16943.53	0.57	0	15774	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1339	-246.38	14.01	12	2.65	-69.00	1213.00	32400	20231017	-47.53	14510	20231114	17.16	32400	-47.53	20231017	14510	17.16	20231114	32400	-47.53	20231017	14510	17.16	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
52	20231122	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	30	2	0.17	3088782870	182536	68.99	17180	17350	16690	22350	12060	17220	16921.35	0.57	0	20025	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1358	-250.00	14.22	12	2.32	-69.00	1213.00	32400	20231017	-46.76	14510	20231114	18.88	32400	-46.76	20231017	14510	18.88	20231114	32400	-46.76	20231017	14510	18.88	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
53	20231122	131359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17130	-90	5	-0.52	2618445160	155214	58.67	17180	17220	16690	22350	12060	17220	16869.70	0.57	0	19725	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1349	-248.26	14.12	12	1.97	-69.00	1213.00	32400	20231017	-47.13	14510	20231114	18.06	32400	-47.13	20231017	14510	18.06	20231114	32400	-47.13	20231017	14510	18.06	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
54	20231122	121343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	-190	5	-1.10	2335927210	138708	52.43	17180	17220	16690	22350	12060	17220	16840.36	0.57	0	16588	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1341	-246.81	14.04	12	1.76	-69.00	1213.00	32400	20231017	-47.44	14510	20231114	17.37	32400	-47.44	20231017	14510	17.37	20231114	32400	-47.44	20231017	14510	17.37	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
55	20231122	111441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-330	5	-1.92	2167815390	128770	48.67	17180	17220	16690	22350	12060	17220	16834.51	0.57	0	13938	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1330	-244.78	13.92	12	1.64	-69.00	1213.00	32400	20231017	-47.87	14510	20231114	16.40	32400	-47.87	20231017	14510	16.40	20231114	32400	-47.87	20231017	14510	16.40	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
56	20231122	101357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-370	5	-2.15	1816538770	107992	40.82	17180	17220	16690	22350	12060	17220	16820.71	0.57	0	8849	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1327	-244.20	13.89	12	1.37	-69.00	1213.00	32400	20231017	-47.99	14510	20231114	16.13	32400	-47.99	20231017	14510	16.13	20231114	32400	-47.99	20231017	14510	16.13	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
57	20231122	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	-440	5	-2.56	661154400	39142	14.79	17180	17220	16730	22350	12060	17220	16890.41	0.57	0	-5366	18240	17730	17470	16960	16700	17600	16830	39	5130	500	12050	10	1	7874611	1321	-243.19	13.83	12	0.50	-69.00	1213.00	32400	20231017	-48.21	14510	20231114	15.64	32400	-48.21	20231017	14510	15.64	20231114	32400	-48.21	20231017	14510	15.64	20231114	0.20	N	451220	500	39 억		44642	N	N	0	N	00	N
58	20231121	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	-460	5	-2.60	4593537460	263237	141.30	17780	17980	17210	22950	12380	17680	17450.26	0.36	0	20515	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1356	-249.57	14.20	12	3.34	-69.00	1213.00	32400	20231017	-46.85	14510	20231114	18.68	32400	-46.85	20231017	14510	18.68	20231114	32400	-46.85	20231017	14510	18.68	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
59	20231121	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	-440	5	-2.49	4412940770	252757	135.68	17780	17980	17210	22950	12380	17680	17459.22	0.36	0	20587	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1358	-249.86	14.21	12	3.21	-69.00	1213.00	32400	20231017	-46.79	14510	20231114	18.81	32400	-46.79	20231017	14510	18.81	20231114	32400	-46.79	20231017	14510	18.81	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
60	20231121	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	-180	5	-1.02	3264010760	186667	100.20	17780	17980	17210	22950	12380	17680	17485.74	0.36	0	21398	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1378	-253.62	14.43	12	2.37	-69.00	1213.00	32400	20231017	-45.99	14510	20231114	20.61	32400	-45.99	20231017	14510	20.61	20231114	32400	-45.99	20231017	14510	20.61	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
61	20231121	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	-180	5	-1.02	2863227580	163803	87.93	17780	17980	17210	22950	12380	17680	17479.70	0.36	0	17081	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1378	-253.62	14.43	12	2.08	-69.00	1213.00	32400	20231017	-45.99	14510	20231114	20.61	32400	-45.99	20231017	14510	20.61	20231114	32400	-45.99	20231017	14510	20.61	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
62	20231121	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-230	5	-1.30	2620092200	149894	80.46	17780	17980	17210	22950	12380	17680	17479.63	0.36	0	16256	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1374	-252.90	14.39	12	1.90	-69.00	1213.00	32400	20231017	-46.14	14510	20231114	20.26	32400	-46.14	20231017	14510	20.26	20231114	32400	-46.14	20231017	14510	20.26	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
63	20231121	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-90	5	-0.51	2202238320	126044	67.66	17780	17980	17210	22950	12380	17680	17471.98	0.36	0	15667	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1385	-254.93	14.50	12	1.60	-69.00	1213.00	32400	20231017	-45.71	14510	20231114	21.23	32400	-45.71	20231017	14510	21.23	20231114	32400	-45.71	20231017	14510	21.23	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
64	20231121	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-230	5	-1.30	1622306630	92933	49.89	17780	17980	17210	22950	12380	17680	17456.73	0.36	0	-726	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1374	-252.90	14.39	12	1.18	-69.00	1213.00	32400	20231017	-46.14	14510	20231114	20.26	32400	-46.14	20231017	14510	20.26	20231114	32400	-46.14	20231017	14510	20.26	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
65	20231121	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17560	-120	5	-0.68	469872640	26562	14.26	17780	17980	17500	22950	12380	17680	17689.66	0.36	0	-1035	18573	18126	17853	17406	17133	18350	17630	39	5270	500	12370	10	1	7874611	1383	-254.49	14.48	12	0.34	-69.00	1213.00	32400	20231017	-45.80	14510	20231114	21.02	32400	-45.80	20231017	14510	21.02	20231114	32400	-45.80	20231017	14510	21.02	20231114	0.23	N	451220	500	39 억		28316	N	N	0	N	00	N
66	20231120	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	-140	5	-0.79	3270303610	183742	53.68	17630	18300	17580	23150	12480	17820	17798.90	0.26	0	8937	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1392	-256.23	14.58	12	2.33	-69.00	1213.00	32400	20231017	-45.43	14510	20231114	21.85	32400	-45.43	20231017	14510	21.85	20231114	32400	-45.43	20231017	14510	21.85	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
67	20231120	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	-70	5	-0.39	3094547690	173803	50.78	17630	18300	17580	23150	12480	17820	17804.92	0.26	0	9119	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1398	-257.25	14.63	12	2.21	-69.00	1213.00	32400	20231017	-45.22	14510	20231114	22.33	32400	-45.22	20231017	14510	22.33	20231114	32400	-45.22	20231017	14510	22.33	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
68	20231120	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	-150	5	-0.84	2491726640	139683	40.81	17630	18300	17620	23150	12480	17820	17838.44	0.26	0	10006	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1391	-256.09	14.57	12	1.77	-69.00	1213.00	32400	20231017	-45.46	14510	20231114	21.78	32400	-45.46	20231017	14510	21.78	20231114	32400	-45.46	20231017	14510	21.78	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
69	20231120	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	20	2	0.11	2033695790	113890	33.27	17630	18300	17620	23150	12480	17820	17856.67	0.26	0	11586	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1405	-258.55	14.71	12	1.45	-69.00	1213.00	32400	20231017	-44.94	14510	20231114	22.95	32400	-44.94	20231017	14510	22.95	20231114	32400	-44.94	20231017	14510	22.95	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
70	20231120	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	10	2	0.06	1810809800	101359	29.61	17630	18300	17620	23150	12480	17820	17865.31	0.26	0	12046	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1404	-258.41	14.70	12	1.29	-69.00	1213.00	32400	20231017	-44.97	14510	20231114	22.88	32400	-44.97	20231017	14510	22.88	20231114	32400	-44.97	20231017	14510	22.88	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
71	20231120	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	-80	5	-0.45	1371176650	76731	22.42	17630	18300	17620	23150	12480	17820	17869.92	0.26	0	11398	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1397	-257.10	14.62	12	0.97	-69.00	1213.00	32400	20231017	-45.25	14510	20231114	22.26	32400	-45.25	20231017	14510	22.26	20231114	32400	-45.25	20231017	14510	22.26	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
72	20231120	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	-160	5	-0.90	1096072460	61258	17.90	17630	18300	17620	23150	12480	17820	17892.72	0.26	0	4967	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1391	-255.94	14.56	12	0.78	-69.00	1213.00	32400	20231017	-45.49	14510	20231114	21.71	32400	-45.49	20231017	14510	21.71	20231114	32400	-45.49	20231017	14510	21.71	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
73	20231120	091226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	230	2	1.29	188250060	10605	3.10	17630	18050	17620	23150	12480	17820	17751.07	0.26	0	1657	19646	18732	18276	17362	16906	18505	17135	39	5330	500	12470	10	1	7874611	1421	-261.59	14.88	12	0.13	-69.00	1213.00	32400	20231017	-44.29	14510	20231114	24.40	32400	-44.29	20231017	14510	24.40	20231114	32400	-44.29	20231017	14510	24.40	20231114	0.15	N	451220	500	39 억		20323	N	N	0	N	00	N
74	20231117	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	-480	5	-2.62	6293494220	339654	122.81	18490	19190	17820	23750	12810	18300	18529.59	0.56	0	-23981	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1403	-258.26	14.69	12	4.31	-69.00	1213.00	32400	20231017	-45.00	14510	20231114	22.81	32400	-45.00	20231017	14510	22.81	20231114	32400	-45.00	20231017	14510	22.81	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
75	20231117	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	-460	5	-2.51	6105863540	329140	119.00	18490	19190	17840	23750	12810	18300	18550.96	0.56	0	-24279	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1405	-258.55	14.71	12	4.18	-69.00	1213.00	32400	20231017	-44.94	14510	20231114	22.95	32400	-44.94	20231017	14510	22.95	20231114	32400	-44.94	20231017	14510	22.95	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
76	20231117	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	0	3	0.00	5413558560	290744	105.12	18490	19190	17850	23750	12810	18300	18619.67	0.56	0	-24618	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1441	-265.22	15.09	12	3.69	-69.00	1213.00	32400	20231017	-43.52	14510	20231114	26.12	32400	-43.52	20231017	14510	26.12	20231114	32400	-43.52	20231017	14510	26.12	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
77	20231117	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	260	2	1.42	5013722310	269025	97.27	18490	19190	17850	23750	12810	18300	18636.64	0.56	0	-20194	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1462	-268.99	15.30	12	3.42	-69.00	1213.00	32400	20231017	-42.72	14510	20231114	27.91	32400	-42.72	20231017	14510	27.91	20231114	32400	-42.72	20231017	14510	27.91	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
78	20231117	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	300	2	1.64	4656363570	249756	90.30	18490	19190	17850	23750	12810	18300	18643.65	0.56	0	-19737	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1465	-269.57	15.33	12	3.17	-69.00	1213.00	32400	20231017	-42.59	14510	20231114	28.19	32400	-42.59	20231017	14510	28.19	20231114	32400	-42.59	20231017	14510	28.19	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
79	20231117	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	260	2	1.42	4491213860	240886	87.10	18490	19190	17850	23750	12810	18300	18644.56	0.56	0	-18668	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1462	-268.99	15.30	12	3.06	-69.00	1213.00	32400	20231017	-42.72	14510	20231114	27.91	32400	-42.72	20231017	14510	27.91	20231114	32400	-42.72	20231017	14510	27.91	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
80	20231117	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	70	2	0.38	3631824540	194952	70.49	18490	19190	17850	23750	12810	18300	18629.33	0.56	0	-24725	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1447	-266.23	15.14	12	2.48	-69.00	1213.00	32400	20231017	-43.30	14510	20231114	26.60	32400	-43.30	20231017	14510	26.60	20231114	32400	-43.30	20231017	14510	26.60	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
81	20231117	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18090	-210	5	-1.15	646902580	35742	12.92	18490	18490	17850	23750	12810	18300	18099.23	0.56	0	-1516	19246	18772	18416	17942	17586	18595	17765	39	5450	500	12810	10	1	7874611	1425	-262.17	14.91	12	0.45	-69.00	1213.00	32400	20231017	-44.17	14510	20231114	24.67	32400	-44.17	20231017	14510	24.67	20231114	32400	-44.17	20231017	14510	24.67	20231114	0.14	N	451220	500	39 억		44028	N	N	0	N	00	N
82	20231116	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	-260	5	-1.39	4801105620	260094	24.50	18380	18890	18060	24250	13070	18660	18459.02	0.58	0	-62	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1449	-266.67	15.17	12	3.30	-69.00	1213.00	32400	20231017	-43.21	14510	20231114	26.81	32400	-43.21	20231017	14510	26.81	20231114	32400	-43.21	20231017	14510	26.81	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
83	20231116	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-170	5	-0.91	4326394670	234399	22.08	18380	18890	18060	24250	13070	18660	18457.28	0.58	0	445	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1456	-267.97	15.24	12	2.98	-69.00	1213.00	32400	20231017	-42.93	14510	20231114	27.43	32400	-42.93	20231017	14510	27.43	20231114	32400	-42.93	20231017	14510	27.43	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
84	20231116	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	-120	5	-0.64	3913730820	212035	19.97	18380	18890	18060	24250	13070	18660	18457.82	0.58	0	4430	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1460	-268.70	15.28	12	2.69	-69.00	1213.00	32400	20231017	-42.78	14510	20231114	27.77	32400	-42.78	20231017	14510	27.77	20231114	32400	-42.78	20231017	14510	27.77	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
85	20231116	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18420	-240	5	-1.29	3398715530	184056	17.34	18380	18890	18060	24250	13070	18660	18465.52	0.58	0	12163	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1451	-266.96	15.19	12	2.34	-69.00	1213.00	32400	20231017	-43.15	14510	20231114	26.95	32400	-43.15	20231017	14510	26.95	20231114	32400	-43.15	20231017	14510	26.95	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
86	20231116	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	-320	5	-1.71	3038856110	164456	15.49	18380	18890	18060	24250	13070	18660	18478.09	0.58	0	18845	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1444	-265.80	15.12	12	2.09	-69.00	1213.00	32400	20231017	-43.40	14510	20231114	26.40	32400	-43.40	20231017	14510	26.40	20231114	32400	-43.40	20231017	14510	26.40	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
87	20231116	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	-90	5	-0.48	2313191830	125280	11.80	18380	18890	18060	24250	13070	18660	18463.97	0.58	0	16153	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1462	-269.13	15.31	12	1.59	-69.00	1213.00	32400	20231017	-42.69	14510	20231114	27.98	32400	-42.69	20231017	14510	27.98	20231114	32400	-42.69	20231017	14510	27.98	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
88	20231116	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18600	-60	5	-0.32	769904810	41970	3.95	18380	18650	18060	24250	13070	18660	18343.20	0.58	0	8981	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1465	-269.57	15.33	12	0.53	-69.00	1213.00	32400	20231017	-42.59	14510	20231114	28.19	32400	-42.59	20231017	14510	28.19	20231114	32400	-42.59	20231017	14510	28.19	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
89	20231116	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	0	3	0.00	0	0	0.00	0	0	0	24250	13070	18660	0.00	0.58	0	0	20633	19646	18823	17836	17013	20140	18330	39	5590	500	13060	10	1	7874611	1469	-270.43	15.38	12	0.00	-69.00	1213.00	32400	20231017	-42.41	14510	20231114	28.60	32400	-42.41	20231017	14510	28.60	20231114	32400	-42.41	20231017	14510	28.60	20231114	0.11	N	451220	500	39 억		45732	N	N	0	N	00	N
90	20231115	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	1650	2	9.70	19850663270	1058198	104.78	18100	19810	18000	22100	11910	17010	18759.00	0.38	0	11796	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1469	-270.43	15.38	12	13.44	-69.00	1213.00	32400	20231017	-42.41	14510	20231114	28.60	32400	-42.41	20231017	14510	28.60	20231114	32400	-42.41	20231017	14510	28.60	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
91	20231115	151311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	1530	2	8.99	19449653100	1036714	102.65	18100	19810	18000	22100	11910	17010	18760.87	0.38	0	9482	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1460	-268.70	15.28	12	13.17	-69.00	1213.00	32400	20231017	-42.78	14510	20231114	27.77	32400	-42.78	20231017	14510	27.77	20231114	32400	-42.78	20231017	14510	27.77	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
92	20231115	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	1150	2	6.76	18354582970	977174	96.76	18100	19810	18000	22100	11910	17010	18783.33	0.38	0	18738	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1430	-263.19	14.97	12	12.41	-69.00	1213.00	32400	20231017	-43.95	14510	20231114	25.16	32400	-43.95	20231017	14510	25.16	20231114	32400	-43.95	20231017	14510	25.16	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
93	20231115	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	1260	2	7.41	16634306380	882777	87.41	18100	19810	18000	22100	11910	17010	18843.16	0.38	0	26216	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1439	-264.78	15.06	12	11.21	-69.00	1213.00	32400	20231017	-43.61	14510	20231114	25.91	32400	-43.61	20231017	14510	25.91	20231114	32400	-43.61	20231017	14510	25.91	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
94	20231115	121308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	1470	2	8.64	15435854260	818183	81.01	18100	19810	18000	22100	11910	17010	18866.02	0.38	0	32828	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1455	-267.83	15.23	12	10.39	-69.00	1213.00	32400	20231017	-42.96	14510	20231114	27.36	32400	-42.96	20231017	14510	27.36	20231114	32400	-42.96	20231017	14510	27.36	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
95	20231115	111324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	1720	2	10.11	13724839230	725849	71.87	18100	19810	18000	22100	11910	17010	18908.67	0.38	0	36221	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1475	-271.45	15.44	12	9.22	-69.00	1213.00	32400	20231017	-42.19	14510	20231114	29.08	32400	-42.19	20231017	14510	29.08	20231114	32400	-42.19	20231017	14510	29.08	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
96	20231115	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	2050	2	12.05	11472104050	608222	60.22	18100	19810	18000	22100	11910	17010	18861.71	0.38	0	31374	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1501	-276.23	15.71	12	7.72	-69.00	1213.00	32400	20231017	-41.17	14510	20231114	31.36	32400	-41.17	20231017	14510	31.36	20231114	32400	-41.17	20231017	14510	31.36	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
97	20231115	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	1560	2	9.17	4200136760	229369	22.71	18100	18830	18000	22100	11910	17010	18311.70	0.38	0	-6223	19890	18450	16480	15040	13070	19170	15760	39	5090	500	11900	10	1	7874611	1462	-269.13	15.31	12	2.91	-69.00	1213.00	32400	20231017	-42.69	14510	20231114	27.98	32400	-42.69	20231017	14510	27.98	20231114	32400	-42.69	20231017	14510	27.98	20231114	0.06	N	451220	500	39 억		29604	N	N	0	N	00	N
98	20231114	161240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17010	1530	2	9.88	16409449100	1004770	198.26	15370	17920	14510	20100	10840	15480	16331.32	0.64	0	-18114	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1339	-246.52	14.02	12	12.76	-69.00	1213.00	32400	20231017	-47.50	14510	20231114	17.23	32400	-47.50	20231017	14510	17.23	20231114	32400	-47.50	20231017	14510	17.23	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
99	20231114	151247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17220	1740	2	11.24	15850987520	972033	191.80	15370	17920	14510	20100	10840	15480	16307.07	0.64	0	-17629	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1356	-249.57	14.20	12	12.34	-69.00	1213.00	32400	20231017	-46.85	14510	20231114	18.68	32400	-46.85	20231017	14510	18.68	20231114	32400	-46.85	20231017	14510	18.68	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
100	20231114	141244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16020	540	2	3.49	6683599670	432774	85.39	15370	16360	14510	20100	10840	15480	15443.62	0.64	0	5505	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1262	-232.17	13.21	12	5.50	-69.00	1213.00	32400	20231017	-50.56	14510	20231114	10.41	32400	-50.56	20231017	14510	10.41	20231114	32400	-50.56	20231017	14510	10.41	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
101	20231114	131247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16140	660	2	4.26	6062164100	393979	77.74	15370	16360	14510	20100	10840	15480	15387.02	0.64	0	10839	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1271	-233.91	13.31	12	5.00	-69.00	1213.00	32400	20231017	-50.19	14510	20231114	11.23	32400	-50.19	20231017	14510	11.23	20231114	32400	-50.19	20231017	14510	11.23	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
102	20231114	121250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15500	20	2	0.13	4533881750	297967	58.79	15370	15700	14510	20100	10840	15480	15216.03	0.64	0	3977	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1221	-224.64	12.78	12	3.78	-69.00	1213.00	32400	20231017	-52.16	14510	20231114	6.82	32400	-52.16	20231017	14510	6.82	20231114	32400	-52.16	20231017	14510	6.82	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
103	20231114	111259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15610	130	2	0.84	3967174670	261608	51.62	15370	15660	14510	20100	10840	15480	15164.54	0.64	0	9557	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1229	-226.23	12.87	12	3.32	-69.00	1213.00	32400	20231017	-51.82	14510	20231114	7.58	32400	-51.82	20231017	14510	7.58	20231114	32400	-51.82	20231017	14510	7.58	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
104	20231114	101245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15130	-350	5	-2.26	2866355650	190177	37.52	15370	15650	14510	20100	10840	15480	15071.98	0.64	0	4301	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1191	-219.28	12.47	12	2.42	-69.00	1213.00	32400	20231017	-53.30	14510	20231114	4.27	32400	-53.30	20231017	14510	4.27	20231114	32400	-53.30	20231017	14510	4.27	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
105	20231114	091232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15370	-110	5	-0.71	1252146850	84504	16.67	15370	15400	14510	20100	10840	15480	14817.37	0.64	0	3470	18360	16920	16050	14610	13740	16485	14175	39	4620	500	10830	10	1	7874611	1210	-222.75	12.67	12	1.07	-69.00	1213.00	32400	20231017	-52.56	14510	20231114	5.93	32400	-52.56	20231017	14510	5.93	20231114	32400	-52.56	20231017	14510	5.93	20231114	0.06	N	451220	500	39 억		50406	N	N	0	N	00	N
106	20231113	161224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15480	-1800	5	-10.42	8092170620	503933	93.72	17490	17490	15180	22450	12100	17280	16053.05	0.74	0	2505	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1219	-224.35	12.76	12	6.40	-69.00	1213.00	32400	20231017	-52.22	15180	20231113	1.98	32400	-52.22	20231017	15180	1.98	20231113	32400	-52.22	20231017	15180	1.98	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
107	20231113	151217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15230	-2050	5	-11.86	7744064510	481316	89.51	17490	17490	15180	22450	12100	17280	16083.39	0.74	0	2428	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1199	-220.72	12.56	12	6.11	-69.00	1213.00	32400	20231017	-52.99	15180	20231113	0.33	32400	-52.99	20231017	15180	0.33	20231113	32400	-52.99	20231017	15180	0.33	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
108	20231113	141218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15790	-1490	5	-8.62	6097584260	374889	69.72	17490	17490	15750	22450	12100	17280	16258.50	0.74	0	6069	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1243	-228.84	13.02	12	4.76	-69.00	1213.00	32400	20231017	-51.27	15750	20231113	0.25	32400	-51.27	20231017	15750	0.25	20231113	32400	-51.27	20231017	15750	0.25	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
109	20231113	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15860	-1420	5	-8.22	5660978570	347424	64.61	17490	17490	15750	22450	12100	17280	16287.29	0.74	0	7886	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1249	-229.86	13.08	12	4.41	-69.00	1213.00	32400	20231017	-51.05	15750	20231113	0.70	32400	-51.05	20231017	15750	0.70	20231113	32400	-51.05	20231017	15750	0.70	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
110	20231113	121221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15900	-1380	5	-7.99	5243856580	321072	59.71	17490	17490	15780	22450	12100	17280	16325.20	0.74	0	8716	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1252	-230.43	13.11	12	4.08	-69.00	1213.00	32400	20231017	-50.93	15780	20231113	0.76	32400	-50.93	20231017	15780	0.76	20231113	32400	-50.93	20231017	15780	0.76	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
111	20231113	111214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15980	-1300	5	-7.52	4723873990	288514	53.66	17490	17490	15780	22450	12100	17280	16365.51	0.74	0	10999	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1258	-231.59	13.17	12	3.66	-69.00	1213.00	32400	20231017	-50.68	15780	20231113	1.27	32400	-50.68	20231017	15780	1.27	20231113	32400	-50.68	20231017	15780	1.27	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
112	20231113	101213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16300	-980	5	-5.67	3549040050	215253	40.03	17490	17490	16050	22450	12100	17280	16478.83	0.74	0	2866	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1284	-236.23	13.44	12	2.73	-69.00	1213.00	32400	20231017	-49.69	16050	20231113	1.56	32400	-49.69	20231017	16050	1.56	20231113	32400	-49.69	20231017	16050	1.56	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
113	20231113	091222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16530	-750	5	-4.34	1201814160	71075	13.22	17490	17490	16520	22450	12100	17280	16896.14	0.74	0	-12913	19160	18220	17560	16620	15960	17890	16290	39	5170	500	12090	10	1	7874611	1302	-239.57	13.63	12	0.90	-69.00	1213.00	32400	20231017	-48.98	16520	20231113	0.06	32400	-48.98	20231017	16520	0.06	20231113	32400	-48.98	20231017	16520	0.06	20231113	0.05	N	451220	500	39 억		58413	N	N	0	N	00	N
114	20231110	161234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17280	-1420	5	-7.59	9371072670	533553	143.47	18500	18500	16900	24300	13090	18700	17561.00	0.59	0	26066	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1361	-250.43	14.25	12	6.78	-69.00	1213.00	32400	20231017	-46.67	16900	20231110	2.25	32400	-46.67	20231017	16900	2.25	20231110	32400	-46.67	20231017	16900	2.25	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
115	20231110	151242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17330	-1370	5	-7.33	9040870580	514436	138.33	18500	18500	16900	24300	13090	18700	17570.08	0.59	0	26309	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1365	-251.16	14.29	12	6.53	-69.00	1213.00	32400	20231017	-46.51	16900	20231110	2.54	32400	-46.51	20231017	16900	2.54	20231110	32400	-46.51	20231017	16900	2.54	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
116	20231110	141225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17200	-1500	5	-8.02	8278322100	470030	126.39	18500	18500	16900	24300	13090	18700	17607.83	0.59	0	24153	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1354	-249.28	14.18	12	5.97	-69.00	1213.00	32400	20231017	-46.91	16900	20231110	1.78	32400	-46.91	20231017	16900	1.78	20231110	32400	-46.91	20231017	16900	1.78	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
117	20231110	131227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17100	-1600	5	-8.56	7394614380	418528	112.54	18500	18500	16900	24300	13090	18700	17663.35	0.59	0	16140	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1347	-247.83	14.10	12	5.31	-69.00	1213.00	32400	20231017	-47.22	16900	20231110	1.18	32400	-47.22	20231017	16900	1.18	20231110	32400	-47.22	20231017	16900	1.18	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
118	20231110	121235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17400	-1300	5	-6.95	6038461950	339337	91.25	18500	18500	17400	24300	13090	18700	17789.69	0.59	0	5216	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1370	-252.17	14.34	12	4.31	-69.00	1213.00	32400	20231017	-46.30	17400	20231110	0.00	32400	-46.30	20231017	17400	0.00	20231110	32400	-46.30	20231017	17400	0.00	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
119	20231110	111212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17600	-1100	5	-5.88	5223288790	292797	78.73	18500	18500	17420	24300	13090	18700	17833.56	0.59	0	3109	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1386	-255.07	14.51	12	3.72	-69.00	1213.00	32400	20231017	-45.68	17420	20231110	1.03	32400	-45.68	20231017	17420	1.03	20231110	32400	-45.68	20231017	17420	1.03	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
120	20231110	101227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18110	-590	5	-3.16	4446576300	249436	67.07	18500	18500	17420	24300	13090	18700	17819.69	0.59	0	5603	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1426	-262.46	14.93	12	3.17	-69.00	1213.00	32400	20231017	-44.10	17420	20231110	3.96	32400	-44.10	20231017	17420	3.96	20231110	32400	-44.10	20231017	17420	3.96	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
121	20231110	091204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17700	-1000	5	-5.35	1723853730	95802	25.76	18500	18500	17650	24300	13090	18700	17979.37	0.59	0	-1707	21226	19962	19236	17972	17246	19600	17610	39	5600	500	13090	10	1	7874611	1394	-256.52	14.59	12	1.22	-69.00	1213.00	32400	20231017	-45.37	17650	20231110	0.28	32400	-45.37	20231017	17650	0.28	20231110	32400	-45.37	20231017	17650	0.28	20231110	0.03	N	451220	500	39 억		46239	N	N	0	N	00	N
122	20231109	161157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18700	-1500	5	-7.43	7051404040	366696	145.72	20050	20500	18510	26250	14150	20200	19231.20	0.47	0	10847	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1473	-271.01	15.42	12	4.66	-69.00	1213.00	32400	20231017	-42.28	18510	20231109	1.03	32400	-42.28	20231017	18510	1.03	20231109	32400	-42.28	20231017	18510	1.03	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
123	20231109	151156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18800	-1400	5	-6.93	6801507380	353361	140.43	20050	20500	18510	26250	14150	20200	19247.92	0.47	0	9814	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1480	-272.46	15.50	12	4.49	-69.00	1213.00	32400	20231017	-41.98	18510	20231109	1.57	32400	-41.98	20231017	18510	1.57	20231109	32400	-41.98	20231017	18510	1.57	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
124	20231109	141152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19190	-1010	5	-5.00	5918538470	306626	121.85	20050	20500	18510	26250	14150	20200	19302.01	0.47	0	5248	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1511	-278.12	15.82	12	3.89	-69.00	1213.00	32400	20231017	-40.77	18510	20231109	3.67	32400	-40.77	20231017	18510	3.67	20231109	32400	-40.77	20231017	18510	3.67	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
125	20231109	131156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19840	-360	5	-1.78	4870898240	252069	100.17	20050	20500	18510	26250	14150	20200	19323.51	0.47	0	9186	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1562	-287.54	16.36	12	3.20	-69.00	1213.00	32400	20231017	-38.77	18510	20231109	7.19	32400	-38.77	20231017	18510	7.19	20231109	32400	-38.77	20231017	18510	7.19	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
126	20231109	121200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19680	-520	5	-2.57	4707025350	243730	96.86	20050	20500	18510	26250	14150	20200	19312.29	0.47	0	9666	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1550	-285.22	16.22	12	3.10	-69.00	1213.00	32400	20231017	-39.26	18510	20231109	6.32	32400	-39.26	20231017	18510	6.32	20231109	32400	-39.26	20231017	18510	6.32	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
127	20231109	111156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19980	-220	5	-1.09	4384114430	227384	90.36	20050	20500	18510	26250	14150	20200	19280.48	0.47	0	12086	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1573	-289.57	16.47	12	2.89	-69.00	1213.00	32400	20231017	-38.33	18510	20231109	7.94	32400	-38.33	20231017	18510	7.94	20231109	32400	-38.33	20231017	18510	7.94	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
128	20231109	101149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19460	-740	5	-3.66	3621941840	189295	75.23	20050	20100	18510	26250	14150	20200	19133.59	0.47	0	10734	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1532	-282.03	16.04	12	2.40	-69.00	1213.00	32400	20231017	-39.94	18510	20231109	5.13	32400	-39.94	20231017	18510	5.13	20231109	32400	-39.94	20231017	18510	5.13	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
129	20231109	091158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18540	-1660	5	-8.22	2033902160	106976	42.51	20050	20100	18510	26250	14150	20200	19012.19	0.47	0	2027	21800	21000	20600	19800	19400	20800	19600	39	6050	500	14140	10	1	7874611	1460	-268.70	15.28	12	1.36	-69.00	1213.00	32400	20231017	-42.78	18510	20231109	0.16	32400	-42.78	20231017	18510	0.16	20231109	32400	-42.78	20231017	18510	0.16	20231109	0.00	N	451220	500	39 억		37064	N	N	0	N	00	N
130	20231108	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-50	5	-0.25	5165613150	249039	73.69	20500	21400	20200	26300	14200	20250	20746.35	0.52	0	-3206	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1591	-292.75	16.65	12	3.16	-69.00	1213.00	32400	20231017	-37.65	18750	20231031	7.73	32400	-37.65	20231017	18750	7.73	20231031	32400	-37.65	20231017	18750	7.73	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
131	20231108	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	100	2	0.49	4800864400	231024	68.36	20500	21400	20200	26300	14200	20250	20780.80	0.52	0	-3291	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1602	-294.93	16.78	12	2.93	-69.00	1213.00	32400	20231017	-37.19	18750	20231031	8.53	32400	-37.19	20231017	18750	8.53	20231031	32400	-37.19	20231017	18750	8.53	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
132	20231108	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	200	2	0.99	4231111000	202980	60.06	20500	21400	20350	26300	14200	20250	20844.97	0.52	0	-3046	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1610	-296.38	16.86	12	2.58	-69.00	1213.00	32400	20231017	-36.88	18750	20231031	9.07	32400	-36.88	20231017	18750	9.07	20231031	32400	-36.88	20231017	18750	9.07	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
133	20231108	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	300	2	1.48	3752861300	179672	53.17	20500	21400	20500	26300	14200	20250	20887.29	0.52	0	272	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1618	-297.83	16.94	12	2.28	-69.00	1213.00	32400	20231017	-36.57	18750	20231031	9.60	32400	-36.57	20231017	18750	9.60	20231031	32400	-36.57	20231017	18750	9.60	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
134	20231108	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	450	2	2.22	3426949900	163864	48.49	20500	21400	20500	26300	14200	20250	20913.38	0.52	0	206	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1630	-300.00	17.07	12	2.08	-69.00	1213.00	32400	20231017	-36.11	18750	20231031	10.40	32400	-36.11	20231017	18750	10.40	20231031	32400	-36.11	20231017	18750	10.40	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
135	20231108	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	700	2	3.46	3165784300	151334	44.78	20500	21400	20500	26300	14200	20250	20919.19	0.52	0	480	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1650	-303.62	17.27	12	1.92	-69.00	1213.00	32400	20231017	-35.34	18750	20231031	11.73	32400	-35.34	20231017	18750	11.73	20231031	32400	-35.34	20231017	18750	11.73	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
136	20231108	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	750	2	3.70	2370660650	113269	33.52	20500	21400	20500	26300	14200	20250	20929.47	0.52	0	-1328	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1654	-304.35	17.31	12	1.44	-69.00	1213.00	32400	20231017	-35.19	18750	20231031	12.00	32400	-35.19	20231017	18750	12.00	20231031	32400	-35.19	20231017	18750	12.00	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
137	20231108	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	550	2	2.72	790112450	37829	11.19	20500	21150	20500	26300	14200	20250	20886.42	0.52	0	-1209	22916	21582	20916	19582	18916	21250	19250	39	6050	500	14170	50	1	7874611	1638	-301.45	17.15	12	0.48	-69.00	1213.00	32400	20231017	-35.80	18750	20231031	10.93	32400	-35.80	20231017	18750	10.93	20231031	32400	-35.80	20231017	18750	10.93	20231031	0.00	N	451220	500	39 억		40805	N	N	0	N	00	N
138	20231107	161145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-1900	5	-8.58	7068416850	335457	84.30	22250	22250	20250	28750	15550	22150	21074.60	0.67	0	-11458	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1595	-293.48	16.69	12	4.26	-69.00	1213.00	32400	20231017	-37.50	18750	20231031	8.00	32400	-37.50	20231017	18750	8.00	20231031	32400	-37.50	20231017	18750	8.00	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
139	20231107	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-1700	5	-7.67	6781843450	321357	80.76	22250	22250	20300	28750	15550	22150	21103.74	0.67	0	-11465	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1610	-296.38	16.86	12	4.08	-69.00	1213.00	32400	20231017	-36.88	18750	20231031	9.07	32400	-36.88	20231017	18750	9.07	20231031	32400	-36.88	20231017	18750	9.07	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
140	20231107	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-1650	5	-7.45	6201835400	293054	73.65	22250	22250	20450	28750	15550	22150	21162.74	0.67	0	-11286	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1614	-297.10	16.90	12	3.72	-69.00	1213.00	32400	20231017	-36.73	18750	20231031	9.33	32400	-36.73	20231017	18750	9.33	20231031	32400	-36.73	20231017	18750	9.33	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
141	20231107	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-1350	5	-6.09	5724308550	269842	67.81	22250	22250	20500	28750	15550	22150	21213.52	0.67	0	-13219	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1638	-301.45	17.15	12	3.43	-69.00	1213.00	32400	20231017	-35.80	18750	20231031	10.93	32400	-35.80	20231017	18750	10.93	20231031	32400	-35.80	20231017	18750	10.93	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
142	20231107	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-1500	5	-6.77	5379681700	253187	63.63	22250	22250	20500	28750	15550	22150	21247.82	0.67	0	-14059	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1626	-299.28	17.02	12	3.22	-69.00	1213.00	32400	20231017	-36.27	18750	20231031	10.13	32400	-36.27	20231017	18750	10.13	20231031	32400	-36.27	20231017	18750	10.13	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
143	20231107	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-1250	5	-5.64	4507915250	211086	53.05	22250	22250	20850	28750	15550	22150	21355.79	0.67	0	-12102	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1646	-302.90	17.23	12	2.68	-69.00	1213.00	32400	20231017	-35.49	18750	20231031	11.47	32400	-35.49	20231017	18750	11.47	20231031	32400	-35.49	20231017	18750	11.47	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
144	20231107	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-1000	5	-4.51	3307951600	154104	38.73	22250	22250	21050	28750	15550	22150	21465.66	0.67	0	-14792	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1665	-306.52	17.44	12	1.96	-69.00	1213.00	32400	20231017	-34.72	18750	20231031	12.80	32400	-34.72	20231017	18750	12.80	20231031	32400	-34.72	20231017	18750	12.80	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
145	20231107	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-400	5	-1.81	1114096000	51669	12.98	22250	22250	21200	28750	15550	22150	21562.06	0.67	0	-6412	23850	23000	22400	21550	20950	22700	21250	39	6600	500	15500	50	1	7874611	1713	-315.22	17.93	12	0.66	-69.00	1213.00	32400	20231017	-32.87	18750	20231031	16.00	32400	-32.87	20231017	18750	16.00	20231031	32400	-32.87	20231017	18750	16.00	20231031	0.00	N	451220	500	39 억		52431	N	N	0	N	00	N
146	20231106	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-800	5	-3.49	8814755700	394495	52.71	23250	23250	21800	29800	16100	22950	22344.56	0.77	0	-7861	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1744	-321.01	18.26	12	5.01	-69.00	1213.00	32400	20231017	-31.64	18750	20231031	18.13	32400	-31.64	20231017	18750	18.13	20231031	32400	-31.64	20231017	18750	18.13	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
147	20231106	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-750	5	-3.27	8535974900	381935	51.03	23250	23250	21800	29800	16100	22950	22349.29	0.77	0	-8792	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1748	-321.74	18.30	12	4.85	-69.00	1213.00	32400	20231017	-31.48	18750	20231031	18.40	32400	-31.48	20231017	18750	18.40	20231031	32400	-31.48	20231017	18750	18.40	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
148	20231106	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-650	5	-2.83	7494433750	335318	44.80	23250	23250	21800	29800	16100	22950	22350.23	0.77	0	-4333	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1756	-323.19	18.38	12	4.26	-69.00	1213.00	32400	20231017	-31.17	18750	20231031	18.93	32400	-31.17	20231017	18750	18.93	20231031	32400	-31.17	20231017	18750	18.93	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
149	20231106	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-650	5	-2.83	6907903950	309001	41.29	23250	23250	21800	29800	16100	22950	22355.60	0.77	0	-5609	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1756	-323.19	18.38	12	3.92	-69.00	1213.00	32400	20231017	-31.17	18750	20231031	18.93	32400	-31.17	20231017	18750	18.93	20231031	32400	-31.17	20231017	18750	18.93	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
150	20231106	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-800	5	-3.49	6526035400	291837	38.99	23250	23250	21800	29800	16100	22950	22361.92	0.77	0	-7040	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1744	-321.01	18.26	12	3.71	-69.00	1213.00	32400	20231017	-31.64	18750	20231031	18.13	32400	-31.64	20231017	18750	18.13	20231031	32400	-31.64	20231017	18750	18.13	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
151	20231106	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-850	5	-3.70	5646711050	251900	33.66	23250	23250	21800	29800	16100	22950	22416.48	0.77	0	-2820	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1740	-320.29	18.22	12	3.20	-69.00	1213.00	32400	20231017	-31.79	18750	20231031	17.87	32400	-31.79	20231017	18750	17.87	20231031	32400	-31.79	20231017	18750	17.87	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
152	20231106	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-400	5	-1.74	3712311700	164867	22.03	23250	23250	21800	29800	16100	22950	22517.01	0.77	0	-15730	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1776	-326.81	18.59	12	2.09	-69.00	1213.00	32400	20231017	-30.40	18750	20231031	20.27	32400	-30.40	20231017	18750	20.27	20231031	32400	-30.40	20231017	18750	20.27	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
153	20231106	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-1000	5	-4.36	1362203750	60957	8.14	23250	23250	21800	29800	16100	22950	22346.95	0.77	0	-7735	25716	24332	22616	21232	19516	25025	21925	39	6850	500	16060	50	1	7874611	1728	-318.12	18.10	12	0.77	-69.00	1213.00	32400	20231017	-32.25	18750	20231031	17.07	32400	-32.25	20231017	18750	17.07	20231031	32400	-32.25	20231017	18750	17.07	20231031	0.00	N	451220	500	39 억		60488	N	N	0	N	00	N
154	20231103	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	1100	2	5.03	16744141300	743576	71.90	22050	24000	20900	28400	15300	21850	22517.93	0.69	0	-22699	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1807	-332.61	18.92	12	9.44	-69.00	1213.00	32400	20231017	-29.17	18750	20231031	22.40	32400	-29.17	20231017	18750	22.40	20231031	32400	-29.17	20231017	18750	22.40	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
155	20231103	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	1200	2	5.49	16152828750	717800	69.41	22050	24000	20900	28400	15300	21850	22503.24	0.69	0	-25382	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1815	-334.06	19.00	12	9.12	-69.00	1213.00	32400	20231017	-28.86	18750	20231031	22.93	32400	-28.86	20231017	18750	22.93	20231031	32400	-28.86	20231017	18750	22.93	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
156	20231103	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	700	2	3.20	14745889600	655772	63.41	22050	24000	20900	28400	15300	21850	22486.31	0.69	0	-35779	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1776	-326.81	18.59	12	8.33	-69.00	1213.00	32400	20231017	-30.40	18750	20231031	20.27	32400	-30.40	20231017	18750	20.27	20231031	32400	-30.40	20231017	18750	20.27	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
157	20231103	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	550	2	2.52	14146728650	629026	60.82	22050	24000	20900	28400	15300	21850	22489.89	0.69	0	-41852	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1764	-324.64	18.47	12	7.99	-69.00	1213.00	32400	20231017	-30.86	18750	20231031	19.47	32400	-30.86	20231017	18750	19.47	20231031	32400	-30.86	20231017	18750	19.47	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
158	20231103	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	650	2	2.97	12994926650	577918	55.88	22050	24000	20900	28400	15300	21850	22485.76	0.69	0	-47386	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1772	-326.09	18.55	12	7.34	-69.00	1213.00	32400	20231017	-30.56	18750	20231031	20.00	32400	-30.56	20231017	18750	20.00	20231031	32400	-30.56	20231017	18750	20.00	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
159	20231103	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	100	2	0.46	5184088350	239745	23.18	22050	22100	20900	28400	15300	21850	21623.34	0.69	0	1825	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1728	-318.12	18.10	12	3.04	-69.00	1213.00	32400	20231017	-32.25	18750	20231031	17.07	32400	-32.25	20231017	18750	17.07	20231031	32400	-32.25	20231017	18750	17.07	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
160	20231103	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	50	2	0.23	4164788600	193232	18.68	22050	22100	20900	28400	15300	21850	21553.31	0.69	0	1866	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1725	-317.39	18.05	12	2.45	-69.00	1213.00	32400	20231017	-32.41	18750	20231031	16.80	32400	-32.41	20231017	18750	16.80	20231031	32400	-32.41	20231017	18750	16.80	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
161	20231103	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-300	5	-1.37	1402267200	64634	6.25	22050	22100	21200	28400	15300	21850	21695.50	0.69	0	-2931	24583	23216	22033	20666	19483	23900	21350	39	6550	500	15290	50	1	7874611	1697	-312.32	17.77	12	0.82	-69.00	1213.00	32400	20231017	-33.49	18750	20231031	14.93	32400	-33.49	20231017	18750	14.93	20231031	32400	-33.49	20231017	18750	14.93	20231031	0.00	N	451220	500	39 억		54461	N	N	0	N	00	N
162	20231102	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	1850	2	9.25	22773324300	1027539	320.27	21200	23400	20850	26000	14000	20000	22163.16	0.76	0	-1323	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1721	-316.67	18.01	12	13.05	-69.00	1213.00	32400	20231017	-32.56	18750	20231031	16.53	32400	-32.56	20231017	18750	16.53	20231031	32400	-32.56	20231017	18750	16.53	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
163	20231102	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	1950	2	9.75	22171728100	999998	311.69	21200	23400	20850	26000	14000	20000	22171.77	0.76	0	-353	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1728	-318.12	18.10	12	12.70	-69.00	1213.00	32400	20231017	-32.25	18750	20231031	17.07	32400	-32.25	20231017	18750	17.07	20231031	32400	-32.25	20231017	18750	17.07	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
164	20231102	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1550	2	7.75	21039436150	947989	295.48	21200	23400	20850	26000	14000	20000	22193.76	0.76	0	1268	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1697	-312.32	17.77	12	12.04	-69.00	1213.00	32400	20231017	-33.49	18750	20231031	14.93	32400	-33.49	20231017	18750	14.93	20231031	32400	-33.49	20231017	18750	14.93	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
165	20231102	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	1650	2	8.25	19883056500	894088	278.68	21200	23400	20850	26000	14000	20000	22238.37	0.76	0	-1384	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1705	-313.77	17.85	12	11.35	-69.00	1213.00	32400	20231017	-33.18	18750	20231031	15.47	32400	-33.18	20231017	18750	15.47	20231031	32400	-33.18	20231017	18750	15.47	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
166	20231102	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	1850	2	9.25	18606759300	835670	260.47	21200	23400	20850	26000	14000	20000	22265.68	0.76	0	5595	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1721	-316.67	18.01	12	10.61	-69.00	1213.00	32400	20231017	-32.56	18750	20231031	16.53	32400	-32.56	20231017	18750	16.53	20231031	32400	-32.56	20231017	18750	16.53	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
167	20231102	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	1950	2	9.75	16892404300	757310	236.05	21200	23400	20850	26000	14000	20000	22305.80	0.76	0	8196	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1728	-318.12	18.10	12	9.62	-69.00	1213.00	32400	20231017	-32.25	18750	20231031	17.07	32400	-32.25	20231017	18750	17.07	20231031	32400	-32.25	20231017	18750	17.07	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
168	20231102	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	3000	2	15.00	11417426350	516023	160.84	21200	23000	20850	26000	14000	20000	22125.81	0.76	0	13562	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1811	-333.33	18.96	12	6.55	-69.00	1213.00	32400	20231017	-29.01	18750	20231031	22.67	32400	-29.01	20231017	18750	22.67	20231031	32400	-29.01	20231017	18750	22.67	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
169	20231102	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1550	2	7.75	2821965400	132179	41.20	21200	21800	20850	26000	14000	20000	21349.57	0.76	0	-17294	21026	20512	19986	19472	18946	20770	19730	39	6000	500	14000	50	1	7874611	1697	-312.32	17.77	12	1.68	-69.00	1213.00	32400	20231017	-33.49	18750	20231031	14.93	32400	-33.49	20231017	18750	14.93	20231031	32400	-33.49	20231017	18750	14.93	20231031	0.00	N	451220	500	39 억		59635	N	N	0	N	00	N
170	20231101	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	1000	2	5.26	6319976830	316664	46.84	19550	20500	19460	24700	13300	19000	19958.02	0.14	0	50430	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	50	1	7874611	1575	-289.86	16.49	12	4.02	-69.00	1213.00	32400	20231017	-38.27	18750	20231031	6.67	32400	-38.27	20231017	18750	6.67	20231031	32400	-38.27	20231017	18750	6.67	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
171	20231101	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19740	740	2	3.89	6087349060	304972	45.11	19550	20500	19460	24700	13300	19000	19960.50	0.14	0	49754	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	10	1	7874611	1554	-286.09	16.27	12	3.87	-69.00	1213.00	32400	20231017	-39.07	18750	20231031	5.28	32400	-39.07	20231017	18750	5.28	20231031	32400	-39.07	20231017	18750	5.28	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
172	20231101	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	890	2	4.68	5633711430	282108	41.73	19550	20500	19460	24700	13300	19000	19970.21	0.14	0	51649	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	10	1	7874611	1566	-288.26	16.40	12	3.58	-69.00	1213.00	32400	20231017	-38.61	18750	20231031	6.08	32400	-38.61	20231017	18750	6.08	20231031	32400	-38.61	20231017	18750	6.08	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
173	20231101	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	900	2	4.74	5184489620	259574	38.39	19550	20500	19460	24700	13300	19000	19973.24	0.14	0	54497	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	10	1	7874611	1567	-288.41	16.41	12	3.30	-69.00	1213.00	32400	20231017	-38.58	18750	20231031	6.13	32400	-38.58	20231017	18750	6.13	20231031	32400	-38.58	20231017	18750	6.13	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
174	20231101	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	870	2	4.58	4613180570	230941	34.16	19550	20500	19460	24700	13300	19000	19975.77	0.14	0	51615	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	10	1	7874611	1565	-287.97	16.38	12	2.93	-69.00	1213.00	32400	20231017	-38.67	18750	20231031	5.97	32400	-38.67	20231017	18750	5.97	20231031	32400	-38.67	20231017	18750	5.97	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
175	20231101	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	920	2	4.84	4403909100	220408	32.60	19550	20500	19460	24700	13300	19000	19980.91	0.14	0	49581	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	10	1	7874611	1569	-288.70	16.42	12	2.80	-69.00	1213.00	32400	20231017	-38.52	18750	20231031	6.24	32400	-38.52	20231017	18750	6.24	20231031	32400	-38.52	20231017	18750	6.24	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
176	20231101	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	1200	2	6.32	3570797870	178625	26.42	19550	20500	19460	24700	13300	19000	19990.72	0.14	0	38312	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	50	1	7874611	1591	-292.75	16.65	12	2.27	-69.00	1213.00	32400	20231017	-37.65	18750	20231031	7.73	32400	-37.65	20231017	18750	7.73	20231031	32400	-37.65	20231017	18750	7.73	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N
177	20231101	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19780	780	2	4.11	761633170	38907	5.75	19550	19800	19460	24700	13300	19000	19576.40	0.14	0	1561	22833	20916	19833	17916	16833	20375	17375	39	5700	500	13300	10	1	7874611	1558	-286.67	16.31	12	0.49	-69.00	1213.00	32400	20231017	-38.95	18750	20231031	5.49	32400	-38.95	20231017	18750	5.49	20231031	32400	-38.95	20231017	18750	5.49	20231031	0.00	N	451220	500	39 억		10980	N	N	0	N	00	N