KissMeData/089970/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	160739	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15550	90	2	0.58	1580988940	102720	176.49	15470	15700	15220	20050	10830	15460	15391.23	2.14	0	5888	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3729	13.39	2.71	12	0.43	1161.00	5737.00	21000	20230721	-25.95	9940	20230316	56.44	21000	-25.95	20230721	9940	56.44	20230316	21000	-25.95	20230721	9940	56.44	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
3	20231130	150740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15480	20	2	0.13	1498050300	97383	167.32	15470	15700	15220	20050	10830	15460	15383.08	2.14	0	5086	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3712	13.33	2.70	12	0.41	1161.00	5737.00	21000	20230721	-26.29	9940	20230316	55.73	21000	-26.29	20230721	9940	55.73	20230316	21000	-26.29	20230721	9940	55.73	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
4	20231130	140736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	0	3	0.00	1384528260	90044	154.71	15470	15700	15220	20050	10830	15460	15376.13	2.14	0	2842	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3707	13.32	2.69	12	0.38	1161.00	5737.00	21000	20230721	-26.38	9940	20230316	55.53	21000	-26.38	20230721	9940	55.53	20230316	21000	-26.38	20230721	9940	55.53	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
5	20231130	130734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-80	5	-0.52	1043026990	68084	116.98	15470	15700	15220	20050	10830	15460	15319.71	2.14	0	-976	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3688	13.25	2.68	12	0.28	1161.00	5737.00	21000	20230721	-26.76	9940	20230316	54.73	21000	-26.76	20230721	9940	54.73	20230316	21000	-26.76	20230721	9940	54.73	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
6	20231130	120745	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	-140	5	-0.91	957969030	62547	107.47	15470	15700	15220	20050	10830	15460	15315.99	2.14	0	-2312	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3674	13.20	2.67	12	0.26	1161.00	5737.00	21000	20230721	-27.05	9940	20230316	54.12	21000	-27.05	20230721	9940	54.12	20230316	21000	-27.05	20230721	9940	54.12	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
7	20231130	110740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15270	-190	5	-1.23	789234500	51539	88.55	15470	15700	15230	20050	10830	15460	15313.35	2.14	0	-947	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3662	13.15	2.66	12	0.21	1161.00	5737.00	21000	20230721	-27.29	9940	20230316	53.62	21000	-27.29	20230721	9940	53.62	20230316	21000	-27.29	20230721	9940	53.62	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
8	20231130	100735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15300	-160	5	-1.03	245485030	15915	27.34	15470	15700	15270	20050	10830	15460	15424.76	2.14	0	-4375	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3669	13.18	2.67	12	0.07	1161.00	5737.00	21000	20230721	-27.14	9940	20230316	53.92	21000	-27.14	20230721	9940	53.92	20230316	21000	-27.14	20230721	9940	53.92	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
9	20231130	090736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15600	140	2	0.91	51325590	3290	5.65	15470	15700	15460	20050	10830	15460	15600.48	2.14	0	-225	15880	15670	15340	15130	14800	15505	14965	24	4590	100	11130	10	1	23980595	3741	13.44	2.72	12	0.01	1161.00	5737.00	21000	20230721	-25.71	9940	20230316	56.94	21000	-25.71	20230721	9940	56.94	20230316	21000	-25.71	20230721	9940	56.94	20230316	2.61	N	089970	100	23 억		513162	N	N	5	N	00	N
10	20231129	160732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	40	2	0.26	887504780	58199	88.31	15490	15550	15010	20000	10800	15420	15249.30	2.14	0	-1690	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3707	13.32	2.69	12	0.24	1161.00	5737.00	21000	20230721	-26.38	9940	20230316	55.53	21000	-26.38	20230721	9940	55.53	20230316	21000	-26.38	20230721	9940	55.53	20230316	2.62	N	089970	100	23 억		512432	N	N	5	N	00	N
11	20231129	150738	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15250	-170	5	-1.10	848668680	55680	84.49	15490	15550	15010	20000	10800	15420	15241.89	2.14	0	-1068	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3657	13.14	2.66	12	0.23	1161.00	5737.00	21000	20230721	-27.38	9940	20230316	53.42	21000	-27.38	20230721	9940	53.42	20230316	21000	-27.38	20230721	9940	53.42	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
12	20231129	140734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	-100	5	-0.65	804216970	52771	80.07	15490	15550	15010	20000	10800	15420	15239.75	2.14	0	-2509	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3674	13.20	2.67	12	0.22	1161.00	5737.00	21000	20230721	-27.05	9940	20230316	54.12	21000	-27.05	20230721	9940	54.12	20230316	21000	-27.05	20230721	9940	54.12	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
13	20231129	130735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	-100	5	-0.65	575607850	37982	57.63	15490	15490	15010	20000	10800	15420	15154.75	2.14	0	-8802	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3674	13.20	2.67	12	0.16	1161.00	5737.00	21000	20230721	-27.05	9940	20230316	54.12	21000	-27.05	20230721	9940	54.12	20230316	21000	-27.05	20230721	9940	54.12	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
14	20231129	120736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	-260	5	-1.69	516664280	34118	51.77	15490	15490	15010	20000	10800	15420	15143.45	2.14	0	-9815	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3635	13.06	2.64	12	0.14	1161.00	5737.00	21000	20230721	-27.81	9940	20230316	52.52	21000	-27.81	20230721	9940	52.52	20230316	21000	-27.81	20230721	9940	52.52	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
15	20231129	110736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	-270	5	-1.75	505201520	33362	50.62	15490	15490	15010	20000	10800	15420	15143.02	2.14	0	-10194	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3633	13.05	2.64	12	0.14	1161.00	5737.00	21000	20230721	-27.86	9940	20230316	52.41	21000	-27.86	20230721	9940	52.41	20230316	21000	-27.86	20230721	9940	52.41	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
16	20231129	100735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	-320	5	-2.08	421874680	27872	42.29	15490	15490	15010	20000	10800	15420	15136.15	2.14	0	-12837	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3621	13.01	2.63	12	0.12	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	21000	-28.10	20230721	9940	51.91	20230316	21000	-28.10	20230721	9940	51.91	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
17	20231129	090732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15190	-230	5	-1.49	24334630	1588	2.41	15490	15490	15160	20000	10800	15420	15324.07	2.14	0	-1177	15953	15686	15423	15156	14893	15820	15290	24	4580	100	11100	10	1	23980595	3643	13.08	2.65	12	0.01	1161.00	5737.00	21000	20230721	-27.67	9940	20230316	52.82	21000	-27.67	20230721	9940	52.82	20230316	21000	-27.67	20230721	9940	52.82	20230316	2.62	N	089970	100	23 억		512432	N	N	133	N	00	N
18	20231128	160733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	10	2	0.06	1019160670	65875	71.19	15360	15690	15160	20000	10790	15410	15471.20	2.13	-262	-411	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3698	13.28	2.69	12	0.27	1161.00	5737.00	21000	20230721	-26.57	9940	20230316	55.13	21000	-26.57	20230721	9940	55.13	20230316	21000	-26.57	20230721	9940	55.13	20230316	2.62	N	089970	100	23 억		511412	N	N	133	N	00	N
19	20231128	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	60	2	0.39	949788170	61380	66.33	15360	15690	15160	20000	10790	15410	15473.92	2.13	-262	1734	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3710	13.32	2.70	12	0.26	1161.00	5737.00	21000	20230721	-26.33	9940	20230316	55.63	21000	-26.33	20230721	9940	55.63	20230316	21000	-26.33	20230721	9940	55.63	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
20	20231128	140732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	60	2	0.39	788039240	50926	55.03	15360	15690	15160	20000	10790	15410	15474.23	2.13	-262	2654	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3710	13.32	2.70	12	0.21	1161.00	5737.00	21000	20230721	-26.33	9940	20230316	55.63	21000	-26.33	20230721	9940	55.63	20230316	21000	-26.33	20230721	9940	55.63	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
21	20231128	130728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	20	2	0.13	664752650	42962	46.43	15360	15690	15160	20000	10790	15410	15473.07	2.13	-262	1607	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3700	13.29	2.69	12	0.18	1161.00	5737.00	21000	20230721	-26.52	9940	20230316	55.23	21000	-26.52	20230721	9940	55.23	20230316	21000	-26.52	20230721	9940	55.23	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
22	20231128	120732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15600	190	2	1.23	458506070	29719	32.12	15360	15660	15160	20000	10790	15410	15428.06	2.13	-262	-616	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3741	13.44	2.72	12	0.12	1161.00	5737.00	21000	20230721	-25.71	9940	20230316	56.94	21000	-25.71	20230721	9940	56.94	20230316	21000	-25.71	20230721	9940	56.94	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
23	20231128	110731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	120	2	0.78	288653900	18795	20.31	15360	15660	15160	20000	10790	15410	15357.96	2.13	-262	-2531	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3724	13.38	2.71	12	0.08	1161.00	5737.00	21000	20230721	-26.05	9940	20230316	56.24	21000	-26.05	20230721	9940	56.24	20230316	21000	-26.05	20230721	9940	56.24	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
24	20231128	100730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	-230	5	-1.49	158258390	10294	11.12	15360	15660	15180	20000	10790	15410	15373.78	2.13	-262	-4309	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3640	13.07	2.65	12	0.04	1161.00	5737.00	21000	20230721	-27.71	9940	20230316	52.72	21000	-27.71	20230721	9940	52.72	20230316	21000	-27.71	20230721	9940	52.72	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
25	20231128	090728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15600	190	2	1.23	19643720	1267	1.37	15360	15600	15360	20000	10790	15410	15505.63	2.13	-262	-150	15830	15620	15350	15140	14870	15725	15245	24	4590	100	11090	10	1	23980595	3741	13.44	2.72	12	0.01	1161.00	5737.00	21000	20230721	-25.71	9940	20230316	56.94	21000	-25.71	20230721	9940	56.94	20230316	21000	-25.71	20230721	9940	56.94	20230316	2.62	N	089970	100	23 억		511412	N	N	0	N	00	N
26	20231127	160728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	-80	5	-0.52	1423616200	92507	69.11	15250	15560	15080	20100	10850	15490	15389.28	2.04	-262	20085	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3695	13.27	2.69	12	0.39	1161.00	5737.00	21000	20230721	-26.62	9940	20230316	55.03	21000	-26.62	20230721	9940	55.03	20230316	21000	-26.62	20230721	9940	55.03	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
27	20231127	150729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	-70	5	-0.45	1360945390	88448	66.08	15250	15560	15080	20100	10850	15490	15386.95	2.04	-262	20631	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3698	13.28	2.69	12	0.37	1161.00	5737.00	21000	20230721	-26.57	9940	20230316	55.13	21000	-26.57	20230721	9940	55.13	20230316	21000	-26.57	20230721	9940	55.13	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
28	20231127	140733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15280	-210	5	-1.36	1159158400	75363	56.30	15250	15560	15080	20100	10850	15490	15381.00	2.04	-262	19844	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3664	13.16	2.66	12	0.31	1161.00	5737.00	21000	20230721	-27.24	9940	20230316	53.72	21000	-27.24	20230721	9940	53.72	20230316	21000	-27.24	20230721	9940	53.72	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
29	20231127	130731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	-60	5	-0.39	868330420	56492	42.20	15250	15560	15080	20100	10850	15490	15370.86	2.04	-262	10008	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3700	13.29	2.69	12	0.24	1161.00	5737.00	21000	20230721	-26.52	9940	20230316	55.23	21000	-26.52	20230721	9940	55.23	20230316	21000	-26.52	20230721	9940	55.23	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
30	20231127	120733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	-50	5	-0.32	679437270	44257	33.06	15250	15560	15080	20100	10850	15490	15352.09	2.04	-262	4891	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3703	13.30	2.69	12	0.18	1161.00	5737.00	21000	20230721	-26.48	9940	20230316	55.33	21000	-26.48	20230721	9940	55.33	20230316	21000	-26.48	20230721	9940	55.33	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
31	20231127	110721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	40	2	0.26	522341450	34099	25.48	15250	15560	15080	20100	10850	15490	15318.38	2.04	-262	8083	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3724	13.38	2.71	12	0.14	1161.00	5737.00	21000	20230721	-26.05	9940	20230316	56.24	21000	-26.05	20230721	9940	56.24	20230316	21000	-26.05	20230721	9940	56.24	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
32	20231127	100720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	-250	5	-1.61	268956340	17710	13.23	15250	15490	15080	20100	10850	15490	15186.69	2.04	-262	3087	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3655	13.13	2.66	12	0.07	1161.00	5737.00	21000	20230721	-27.43	9940	20230316	53.32	21000	-27.43	20230721	9940	53.32	20230316	21000	-27.43	20230721	9940	53.32	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
33	20231127	090723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15220	-270	5	-1.74	32519280	2138	1.60	15250	15260	15150	20100	10850	15490	15210.14	2.04	-262	-233	16190	15840	15450	15100	14710	15645	14905	24	4610	100	11150	10	1	23980595	3650	13.11	2.65	12	0.01	1161.00	5737.00	21000	20230721	-27.52	9940	20230316	53.12	21000	-27.52	20230721	9940	53.12	20230316	21000	-27.52	20230721	9940	53.12	20230316	2.59	N	089970	100	23 억		488086	N	N	0	N	00	N
34	20231124	160716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15490	-40	5	-0.26	2049175040	133472	160.99	15690	15800	15060	20150	10880	15530	15352.85	1.99	1256	4465	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3715	13.34	2.70	12	0.56	1161.00	5737.00	21000	20230721	-26.24	9940	20230316	55.84	21000	-26.24	20230721	9940	55.84	20230316	21000	-26.24	20230721	9940	55.84	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
35	20231124	150724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15320	-210	5	-1.35	1969443450	128296	154.75	15690	15800	15060	20150	10880	15530	15350.78	1.99	1256	5430	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3674	13.20	2.67	12	0.53	1161.00	5737.00	21000	20230721	-27.05	9940	20230316	54.12	21000	-27.05	20230721	9940	54.12	20230316	21000	-27.05	20230721	9940	54.12	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
36	20231124	140726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15290	-240	5	-1.55	1149166360	74398	89.74	15690	15800	15060	20150	10880	15530	15446.20	1.99	1256	-460	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3667	13.17	2.67	12	0.31	1161.00	5737.00	21000	20230721	-27.19	9940	20230316	53.82	21000	-27.19	20230721	9940	53.82	20230316	21000	-27.19	20230721	9940	53.82	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
37	20231124	130721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-150	5	-0.97	779338550	50311	60.69	15690	15800	15060	20150	10880	15530	15490.42	1.99	1256	3929	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3688	13.25	2.68	12	0.21	1161.00	5737.00	21000	20230721	-26.76	9940	20230316	54.73	21000	-26.76	20230721	9940	54.73	20230316	21000	-26.76	20230721	9940	54.73	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
38	20231124	120726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	-90	5	-0.58	628739780	40530	48.89	15690	15800	15060	20150	10880	15530	15512.95	1.99	1256	1601	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3703	13.30	2.69	12	0.17	1161.00	5737.00	21000	20230721	-26.48	9940	20230316	55.33	21000	-26.48	20230721	9940	55.33	20230316	21000	-26.48	20230721	9940	55.33	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
39	20231124	110721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	-60	5	-0.39	471932170	30394	36.66	15690	15800	15060	20150	10880	15530	15527.15	1.99	1256	-1428	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3710	13.32	2.70	12	0.13	1161.00	5737.00	21000	20230721	-26.33	9940	20230316	55.63	21000	-26.33	20230721	9940	55.63	20230316	21000	-26.33	20230721	9940	55.63	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
40	20231124	100721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15610	80	2	0.52	232553250	15020	18.12	15690	15800	15060	20150	10880	15530	15482.91	1.99	1256	249	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3743	13.45	2.72	12	0.06	1161.00	5737.00	21000	20230721	-25.67	9940	20230316	57.04	21000	-25.67	20230721	9940	57.04	20230316	21000	-25.67	20230721	9940	57.04	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
41	20231124	090721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	-160	5	-1.03	9605360	616	0.74	15690	15710	15370	20150	10880	15530	15593.12	1.99	1256	-238	16350	15940	15670	15260	14990	15805	15125	24	4620	100	11180	10	1	23980595	3686	13.24	2.68	12	0.00	1161.00	5737.00	21000	20230721	-26.81	9940	20230316	54.63	21000	-26.81	20230721	9940	54.63	20230316	21000	-26.81	20230721	9940	54.63	20230316	2.60	N	089970	100	23 억		476143	N	N	0	N	00	N
42	20231123	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	-400	5	-2.51	1289712490	82750	60.63	15730	16080	15400	20700	11160	15930	15585.66	1.97	0	-484	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3724	13.38	2.71	12	0.35	1161.00	5737.00	21000	20230721	-26.05	9940	20230316	56.24	21000	-26.05	20230721	9940	56.24	20230316	21000	-26.05	20230721	9940	56.24	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
43	20231123	150736	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15540	-390	5	-2.45	1216394930	78029	57.17	15730	16080	15400	20700	11160	15930	15589.01	1.97	0	857	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3727	13.39	2.71	12	0.33	1161.00	5737.00	21000	20230721	-26.00	9940	20230316	56.34	21000	-26.00	20230721	9940	56.34	20230316	21000	-26.00	20230721	9940	56.34	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
44	20231123	140733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15540	-390	5	-2.45	1064189230	68221	49.99	15730	16080	15400	20700	11160	15930	15599.14	1.97	0	2964	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3727	13.39	2.71	12	0.28	1161.00	5737.00	21000	20230721	-26.00	9940	20230316	56.34	21000	-26.00	20230721	9940	56.34	20230316	21000	-26.00	20230721	9940	56.34	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
45	20231123	130732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15590	-340	5	-2.13	912208850	58458	42.83	15730	16080	15400	20700	11160	15930	15604.52	1.97	0	3410	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3739	13.43	2.72	12	0.24	1161.00	5737.00	21000	20230721	-25.76	9940	20230316	56.84	21000	-25.76	20230721	9940	56.84	20230316	21000	-25.76	20230721	9940	56.84	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
46	20231123	120724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15690	-240	5	-1.51	713778630	45765	33.53	15730	16080	15400	20700	11160	15930	15596.61	1.97	0	-193	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3763	13.51	2.73	12	0.19	1161.00	5737.00	21000	20230721	-25.29	9940	20230316	57.85	21000	-25.29	20230721	9940	57.85	20230316	21000	-25.29	20230721	9940	57.85	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
47	20231123	110740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	-430	5	-2.70	562938960	36112	26.46	15730	16080	15400	20700	11160	15930	15588.70	1.97	0	-1893	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3717	13.35	2.70	12	0.15	1161.00	5737.00	21000	20230721	-26.19	9940	20230316	55.94	21000	-26.19	20230721	9940	55.94	20230316	21000	-26.19	20230721	9940	55.94	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
48	20231123	100725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15510	-420	5	-2.64	367671710	23538	17.25	15730	16080	15400	20700	11160	15930	15620.35	1.97	0	-1674	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3719	13.36	2.70	12	0.10	1161.00	5737.00	21000	20230721	-26.14	9940	20230316	56.04	21000	-26.14	20230721	9940	56.04	20230316	21000	-26.14	20230721	9940	56.04	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
49	20231123	090720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15800	-130	5	-0.82	31120730	1960	1.44	15730	16070	15730	20700	11160	15930	15877.92	1.97	0	39	16856	16392	15746	15282	14636	16625	15515	24	4770	100	11460	10	1	23980595	3789	13.61	2.75	12	0.01	1161.00	5737.00	21000	20230721	-24.76	9940	20230316	58.95	21000	-24.76	20230721	9940	58.95	20230316	21000	-24.76	20230721	9940	58.95	20230316	2.56	N	089970	100	23 억		471727	N	N	2153	N	00	N
50	20231122	160656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15930	520	2	3.37	2157813420	136471	149.11	15200	16210	15100	20000	10790	15410	15811.57	1.89	0	13230	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3820	13.72	2.78	12	0.57	1161.00	5737.00	21000	20230721	-24.14	9940	20230316	60.26	21000	-24.14	20230721	9940	60.26	20230316	21000	-24.14	20230721	9940	60.26	20230316	2.49	N	089970	100	23 억		454390	N	N	2153	N	00	N
51	20231122	150709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16150	740	2	4.80	2014290550	127549	139.36	15200	16210	15100	20000	10790	15410	15792.35	1.89	0	14611	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3873	13.91	2.82	12	0.53	1161.00	5737.00	21000	20230721	-23.10	9940	20230316	62.47	21000	-23.10	20230721	9940	62.47	20230316	21000	-23.10	20230721	9940	62.47	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
52	20231122	140701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	720	2	4.67	1414583780	90382	98.75	15200	16190	15100	20000	10790	15410	15651.22	1.89	0	17072	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3868	13.89	2.81	12	0.38	1161.00	5737.00	21000	20230721	-23.19	9940	20230316	62.27	21000	-23.19	20230721	9940	62.27	20230316	21000	-23.19	20230721	9940	62.27	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
53	20231122	130727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15630	220	2	1.43	662607190	43213	47.21	15200	15670	15100	20000	10790	15410	15333.48	1.89	0	9374	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3748	13.46	2.72	12	0.18	1161.00	5737.00	21000	20230721	-25.57	9940	20230316	57.24	21000	-25.57	20230721	9940	57.24	20230316	21000	-25.57	20230721	9940	57.24	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
54	20231122	120731	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15510	100	2	0.65	537360210	35175	38.43	15200	15530	15100	20000	10790	15410	15276.69	1.89	0	9720	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3719	13.36	2.70	12	0.15	1161.00	5737.00	21000	20230721	-26.14	9940	20230316	56.04	21000	-26.14	20230721	9940	56.04	20230316	21000	-26.14	20230721	9940	56.04	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
55	20231122	110801	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15340	-70	5	-0.45	392614630	25777	28.16	15200	15390	15100	20000	10790	15410	15231.05	1.89	0	7909	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3679	13.21	2.67	12	0.11	1161.00	5737.00	21000	20230721	-26.95	9940	20230316	54.33	21000	-26.95	20230721	9940	54.33	20230316	21000	-26.95	20230721	9940	54.33	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
56	20231122	100740	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	-170	5	-1.10	248136230	16337	17.85	15200	15390	15100	20000	10790	15410	15188.32	1.89	0	6269	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3655	13.13	2.66	12	0.07	1161.00	5737.00	21000	20230721	-27.43	9940	20230316	53.32	21000	-27.43	20230721	9940	53.32	20230316	21000	-27.43	20230721	9940	53.32	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
57	20231122	090704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15270	-140	5	-0.91	6054870	397	0.43	15200	15390	15200	20000	10790	15410	15242.71	1.89	0	134	16036	15722	15526	15212	15016	15625	15115	24	4590	100	11090	10	1	23980595	3662	13.15	2.66	12	0.00	1161.00	5737.00	21000	20230721	-27.29	9940	20230316	53.62	21000	-27.29	20230721	9940	53.62	20230316	21000	-27.29	20230721	9940	53.62	20230316	2.49	N	089970	100	23 억		454390	N	N	216	N	00	N
58	20231121	160707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	150	2	0.98	1423412140	91407	122.30	15450	15840	15330	19830	10690	15260	15572.37	1.85	0	15066	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3695	13.27	2.69	12	0.38	1161.00	5737.00	21000	20230721	-26.62	9940	20230316	55.03	21000	-26.62	20230721	9940	55.03	20230316	21000	-26.62	20230721	9940	55.03	20230316	2.47	N	089970	100	23 억		443275	N	N	216	N	00	N
59	20231121	150706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15490	230	2	1.51	1343850770	86261	115.41	15450	15840	15330	19830	10690	15260	15578.89	1.85	0	13329	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3715	13.34	2.70	12	0.36	1161.00	5737.00	21000	20230721	-26.24	9940	20230316	55.84	21000	-26.24	20230721	9940	55.84	20230316	21000	-26.24	20230721	9940	55.84	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
60	20231121	140659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15490	230	2	1.51	1198197090	76837	102.80	15450	15840	15330	19830	10690	15260	15594.01	1.85	0	10229	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3715	13.34	2.70	12	0.32	1161.00	5737.00	21000	20230721	-26.24	9940	20230316	55.84	21000	-26.24	20230721	9940	55.84	20230316	21000	-26.24	20230721	9940	55.84	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
61	20231121	130653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15570	310	2	2.03	1051922400	67385	90.16	15450	15840	15330	19830	10690	15260	15610.63	1.85	0	7517	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3734	13.41	2.71	12	0.28	1161.00	5737.00	21000	20230721	-25.86	9940	20230316	56.64	21000	-25.86	20230721	9940	56.64	20230316	21000	-25.86	20230721	9940	56.64	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
62	20231121	120651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15430	170	2	1.11	927990050	59359	79.42	15450	15840	15330	19830	10690	15260	15633.52	1.85	0	5151	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3700	13.29	2.69	12	0.25	1161.00	5737.00	21000	20230721	-26.52	9940	20230316	55.23	21000	-26.52	20230721	9940	55.23	20230316	21000	-26.52	20230721	9940	55.23	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
63	20231121	110651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	300	2	1.97	762056070	48659	65.10	15450	15840	15330	19830	10690	15260	15661.15	1.85	0	4745	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3731	13.40	2.71	12	0.20	1161.00	5737.00	21000	20230721	-25.90	9940	20230316	56.54	21000	-25.90	20230721	9940	56.54	20230316	21000	-25.90	20230721	9940	56.54	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
64	20231121	100635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15720	460	2	3.01	586763770	37466	50.13	15450	15840	15330	19830	10690	15260	15661.23	1.85	0	6278	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3770	13.54	2.74	12	0.16	1161.00	5737.00	21000	20230721	-25.14	9940	20230316	58.15	21000	-25.14	20230721	9940	58.15	20230316	21000	-25.14	20230721	9940	58.15	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
65	20231121	090644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15330	70	2	0.46	33173990	2148	2.87	15450	15550	15330	19830	10690	15260	15444.13	1.85	0	760	15886	15572	15346	15032	14806	15460	14920	24	4570	100	10980	10	1	23980595	3676	13.20	2.67	12	0.01	1161.00	5737.00	21000	20230721	-27.00	9940	20230316	54.23	21000	-27.00	20230721	9940	54.23	20230316	21000	-27.00	20230721	9940	54.23	20230316	2.47	N	089970	100	23 억		443275	N	N	46	N	00	N
66	20231120	160649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15260	-110	5	-0.72	1145139080	74618	38.40	15310	15660	15120	19980	10760	15370	15346.69	1.91	0	-6172	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3659	13.14	2.66	12	0.31	1161.00	5737.00	21000	20230721	-27.33	9940	20230316	53.52	21000	-27.33	20230721	9940	53.52	20230316	21000	-27.33	20230721	9940	53.52	20230316	2.38	N	089970	100	23 억		458694	N	N	46	N	00	N
67	20231120	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15350	-20	5	-0.13	1089025590	70945	36.51	15310	15660	15120	19980	10760	15370	15350.28	1.91	0	-6411	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3681	13.22	2.68	12	0.30	1161.00	5737.00	21000	20230721	-26.90	9940	20230316	54.43	21000	-26.90	20230721	9940	54.43	20230316	21000	-26.90	20230721	9940	54.43	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
68	20231120	140653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15350	-20	5	-0.13	962073900	62616	32.23	15310	15660	15120	19980	10760	15370	15364.67	1.91	0	-7089	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3681	13.22	2.68	12	0.26	1161.00	5737.00	21000	20230721	-26.90	9940	20230316	54.43	21000	-26.90	20230721	9940	54.43	20230316	21000	-26.90	20230721	9940	54.43	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
69	20231120	130648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15290	-80	5	-0.52	835932820	54359	27.98	15310	15660	15120	19980	10760	15370	15378.00	1.91	0	-5299	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3667	13.17	2.67	12	0.23	1161.00	5737.00	21000	20230721	-27.19	9940	20230316	53.82	21000	-27.19	20230721	9940	53.82	20230316	21000	-27.19	20230721	9940	53.82	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
70	20231120	120650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	160	2	1.04	679257660	44211	22.75	15310	15660	15120	19980	10760	15370	15364.00	1.91	0	-1250	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3724	13.38	2.71	12	0.18	1161.00	5737.00	21000	20230721	-26.05	9940	20230316	56.24	21000	-26.05	20230721	9940	56.24	20230316	21000	-26.05	20230721	9940	56.24	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
71	20231120	110650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	160	2	1.04	491599640	32109	16.53	15310	15660	15120	19980	10760	15370	15310.34	1.91	0	846	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3724	13.38	2.71	12	0.13	1161.00	5737.00	21000	20230721	-26.05	9940	20230316	56.24	21000	-26.05	20230721	9940	56.24	20230316	21000	-26.05	20230721	9940	56.24	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
72	20231120	100645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	-160	5	-1.04	268125380	17456	8.98	15310	15660	15180	19980	10760	15370	15360.07	1.91	0	-1939	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3647	13.10	2.65	12	0.07	1161.00	5737.00	21000	20230721	-27.57	9940	20230316	53.02	21000	-27.57	20230721	9940	53.02	20230316	21000	-27.57	20230721	9940	53.02	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
73	20231120	090652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15540	170	2	1.11	18012020	1174	0.60	15310	15540	15250	19980	10760	15370	15342.44	1.91	0	849	16350	15860	15380	14890	14410	16105	15135	24	4610	100	11060	10	1	23980595	3727	13.39	2.71	12	0.00	1161.00	5737.00	21000	20230721	-26.00	9940	20230316	56.34	21000	-26.00	20230721	9940	56.34	20230316	21000	-26.00	20230721	9940	56.34	20230316	2.38	N	089970	100	23 억		458694	N	N	1263	N	00	N
74	20231117	160705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	80	2	0.52	2977087080	194235	62.45	15130	15870	14900	19870	10710	15290	15327.24	2.05	0	-44097	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3686	13.24	2.68	12	0.81	1161.00	5737.00	21000	20230721	-26.81	9940	20230316	54.63	21000	-26.81	20230721	9940	54.63	20230316	21000	-26.81	20230721	9940	54.63	20230316	2.39	N	089970	100	23 억		490815	N	N	1263	N	00	N
75	20231117	150710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15630	340	2	2.22	2812126910	183645	59.05	15130	15870	14900	19870	10710	15290	15312.84	2.05	0	-37810	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3748	13.46	2.72	12	0.77	1161.00	5737.00	21000	20230721	-25.57	9940	20230316	57.24	21000	-25.57	20230721	9940	57.24	20230316	21000	-25.57	20230721	9940	57.24	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
76	20231117	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	90	2	0.59	2230724500	146021	46.95	15130	15870	14900	19870	10710	15290	15276.74	2.05	0	-26328	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3688	13.25	2.68	12	0.61	1161.00	5737.00	21000	20230721	-26.76	9940	20230316	54.73	21000	-26.76	20230721	9940	54.73	20230316	21000	-26.76	20230721	9940	54.73	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
77	20231117	130705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	-50	5	-0.33	1621728480	106575	34.27	15130	15870	14900	19870	10710	15290	15216.78	2.05	0	-8722	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3655	13.13	2.66	12	0.44	1161.00	5737.00	21000	20230721	-27.43	9940	20230316	53.32	21000	-27.43	20230721	9940	53.32	20230316	21000	-27.43	20230721	9940	53.32	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
78	20231117	120706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15060	-230	5	-1.50	1431825280	94055	30.24	15130	15870	14900	19870	10710	15290	15223.28	2.05	0	-9453	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3611	12.97	2.63	12	0.39	1161.00	5737.00	21000	20230721	-28.29	9940	20230316	51.51	21000	-28.29	20230721	9940	51.51	20230316	21000	-28.29	20230721	9940	51.51	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
79	20231117	110709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-330	5	-2.16	1271431850	83380	26.81	15130	15870	14900	19870	10710	15290	15248.64	2.05	0	-12044	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3587	12.89	2.61	12	0.35	1161.00	5737.00	21000	20230721	-28.76	9940	20230316	50.50	21000	-28.76	20230721	9940	50.50	20230316	21000	-28.76	20230721	9940	50.50	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
80	20231117	100706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	-190	5	-1.24	1000168590	65304	21.00	15130	15870	14920	19870	10710	15290	15315.58	2.05	0	-10543	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3621	13.01	2.63	12	0.27	1161.00	5737.00	21000	20230721	-28.10	9940	20230316	51.91	21000	-28.10	20230721	9940	51.91	20230316	21000	-28.10	20230721	9940	51.91	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
81	20231117	090708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	-220	5	-1.44	172907580	11504	3.70	15130	15180	14960	19870	10710	15290	15030.21	2.05	0	-1578	17283	16286	14953	13956	12623	16785	14455	24	4580	100	11000	10	1	23980595	3614	12.98	2.63	12	0.05	1161.00	5737.00	21000	20230721	-28.24	9940	20230316	51.61	21000	-28.24	20230721	9940	51.61	20230316	21000	-28.24	20230721	9940	51.61	20230316	2.39	N	089970	100	23 억		490815	N	N	341	N	00	N
82	20231116	160708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15250	1600	2	11.72	4309308590	286074	609.90	13780	15950	13620	17740	9560	13650	15063.61	2.20	0	-28134	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3657	13.14	2.66	12	1.19	1161.00	5737.00	21000	20230721	-27.38	9940	20230316	53.42	21000	-27.38	20230721	9940	53.42	20230316	21000	-27.38	20230721	9940	53.42	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
83	20231116	150703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	810	2	5.93	1151613060	80516	171.66	13780	14670	13620	17740	9560	13650	14302.91	2.20	0	-12369	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3468	12.45	2.52	12	0.34	1161.00	5737.00	21000	20230721	-31.14	9940	20230316	45.47	21000	-31.14	20230721	9940	45.47	20230316	21000	-31.14	20230721	9940	45.47	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
84	20231116	140642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	640	2	4.69	809606530	56908	121.33	13780	14520	13620	17740	9560	13650	14226.59	2.20	0	-11717	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3427	12.31	2.49	12	0.24	1161.00	5737.00	21000	20230721	-31.95	9940	20230316	43.76	21000	-31.95	20230721	9940	43.76	20230316	21000	-31.95	20230721	9940	43.76	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
85	20231116	130702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	580	2	4.25	432746400	30707	65.47	13780	14310	13620	17740	9560	13650	14092.76	2.20	0	-3365	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3412	12.26	2.48	12	0.13	1161.00	5737.00	21000	20230721	-32.24	9940	20230316	43.16	21000	-32.24	20230721	9940	43.16	20230316	21000	-32.24	20230721	9940	43.16	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
86	20231116	120704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	550	2	4.03	302623890	21580	46.01	13780	14230	13620	17740	9560	13650	14023.35	2.20	0	-1023	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3405	12.23	2.48	12	0.09	1161.00	5737.00	21000	20230721	-32.38	9940	20230316	42.86	21000	-32.38	20230721	9940	42.86	20230316	21000	-32.38	20230721	9940	42.86	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
87	20231116	110702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	300	2	2.20	65241360	4755	10.14	13780	13950	13620	17740	9560	13650	13720.58	2.20	0	-1225	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3345	12.02	2.43	12	0.02	1161.00	5737.00	21000	20230721	-33.57	9940	20230316	40.34	21000	-33.57	20230721	9940	40.34	20230316	21000	-33.57	20230721	9940	40.34	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
88	20231116	100702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	60	2	0.44	5175770	376	0.80	13780	13780	13710	17740	9560	13650	13765.35	2.20	0	-335	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3288	11.81	2.39	12	0.00	1161.00	5737.00	21000	20230721	-34.71	9940	20230316	37.93	21000	-34.71	20230721	9940	37.93	20230316	21000	-34.71	20230721	9940	37.93	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
89	20231116	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	0	3	0.00	0	0	0.00	0	0	0	17740	9560	13650	0.00	2.20	0	0	14410	14030	13690	13310	12970	14220	13500	24	4090	100	9820	10	1	23980595	3273	11.76	2.38	12	0.00	1161.00	5737.00	21000	20230721	-35.00	9940	20230316	37.32	21000	-35.00	20230721	9940	37.32	20230316	21000	-35.00	20230721	9940	37.32	20230316	2.41	N	089970	100	23 억		526682	N	N	2707	N	00	N
90	20231115	160618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	190	2	1.41	635889260	46393	118.14	13570	14070	13350	17490	9430	13460	13706.58	2.20	-1518	-4157	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3273	11.76	2.38	12	0.19	1161.00	5737.00	21000	20230721	-35.00	9940	20230316	37.32	21000	-35.00	20230721	9940	37.32	20230316	21000	-35.00	20230721	9940	37.32	20230316	2.43	N	089970	100	23 억		528589	N	N	2707	N	00	N
91	20231115	150713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13750	290	2	2.15	556429610	40570	103.31	13570	14070	13350	17490	9430	13460	13715.30	2.20	-1518	-4169	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3297	11.84	2.40	12	0.17	1161.00	5737.00	21000	20230721	-34.52	9940	20230316	38.33	21000	-34.52	20230721	9940	38.33	20230316	21000	-34.52	20230721	9940	38.33	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
92	20231115	140710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	330	2	2.45	425165550	31101	79.20	13570	13800	13350	17490	9430	13460	13670.48	2.20	-1518	-4377	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3307	11.88	2.40	12	0.13	1161.00	5737.00	21000	20230721	-34.33	9940	20230316	38.73	21000	-34.33	20230721	9940	38.73	20230316	21000	-34.33	20230721	9940	38.73	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
93	20231115	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	240	2	1.78	330803310	24223	61.68	13570	13790	13350	17490	9430	13460	13656.58	2.20	-1518	-4378	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3285	11.80	2.39	12	0.10	1161.00	5737.00	21000	20230721	-34.76	9940	20230316	37.83	21000	-34.76	20230721	9940	37.83	20230316	21000	-34.76	20230721	9940	37.83	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
94	20231115	120715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	250	2	1.86	271696600	19894	50.66	13570	13790	13350	17490	9430	13460	13657.21	2.20	-1518	-2647	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3288	11.81	2.39	12	0.08	1161.00	5737.00	21000	20230721	-34.71	9940	20230316	37.93	21000	-34.71	20230721	9940	37.93	20230316	21000	-34.71	20230721	9940	37.93	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
95	20231115	110721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	180	2	1.34	248909150	18229	46.42	13570	13790	13350	17490	9430	13460	13654.57	2.20	-1518	-2740	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3271	11.75	2.38	12	0.08	1161.00	5737.00	21000	20230721	-35.05	9940	20230316	37.22	21000	-35.05	20230721	9940	37.22	20230316	21000	-35.05	20230721	9940	37.22	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
96	20231115	100716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	270	2	2.01	194168700	14235	36.25	13570	13760	13350	17490	9430	13460	13640.23	2.20	-1518	-1871	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3293	11.83	2.39	12	0.06	1161.00	5737.00	21000	20230721	-34.62	9940	20230316	38.13	21000	-34.62	20230721	9940	38.13	20230316	21000	-34.62	20230721	9940	38.13	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
97	20231115	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	200	2	1.49	68991690	5102	12.99	13570	13660	13350	17490	9430	13460	13522.48	2.20	-1518	-245	13773	13616	13303	13146	12833	13695	13225	24	4030	100	9690	10	1	23980595	3276	11.77	2.38	12	0.02	1161.00	5737.00	21000	20230721	-34.95	9940	20230316	37.42	21000	-34.95	20230721	9940	37.42	20230316	21000	-34.95	20230721	9940	37.42	20230316	2.43	N	089970	100	23 억		528589	N	N	7	N	00	N
98	20231114	160700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13460	190	2	1.43	513094800	38913	47.01	13250	13460	12990	17250	9290	13270	13185.69	2.22	0	-13021	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3228	11.59	2.35	12	0.16	1161.00	5737.00	21000	20230721	-35.90	9940	20230316	35.41	21000	-35.90	20230721	9940	35.41	20230316	21000	-35.90	20230721	9940	35.41	20230316	2.40	N	089970	100	23 억		532608	N	N	7	N	00	N
99	20231114	150701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	100	2	0.75	474715080	36051	43.55	13250	13380	12990	17250	9290	13270	13167.88	2.22	0	-11728	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3206	11.52	2.33	12	0.15	1161.00	5737.00	21000	20230721	-36.33	9940	20230316	34.51	21000	-36.33	20230721	9940	34.51	20230316	21000	-36.33	20230721	9940	34.51	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
100	20231114	140701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13280	10	2	0.08	397934820	30289	36.59	13250	13380	12990	17250	9290	13270	13137.93	2.22	0	-9350	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3185	11.44	2.31	12	0.13	1161.00	5737.00	21000	20230721	-36.76	9940	20230316	33.60	21000	-36.76	20230721	9940	33.60	20230316	21000	-36.76	20230721	9940	33.60	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
101	20231114	130702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-120	5	-0.90	320063030	24390	29.46	13250	13380	12990	17250	9290	13270	13122.72	2.22	0	-9358	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3153	11.33	2.29	12	0.10	1161.00	5737.00	21000	20230721	-37.38	9940	20230316	32.29	21000	-37.38	20230721	9940	32.29	20230316	21000	-37.38	20230721	9940	32.29	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
102	20231114	120703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-100	5	-0.75	284049460	21651	26.16	13250	13380	12990	17250	9290	13270	13119.46	2.22	0	-7333	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3158	11.34	2.30	12	0.09	1161.00	5737.00	21000	20230721	-37.29	9940	20230316	32.49	21000	-37.29	20230721	9940	32.49	20230316	21000	-37.29	20230721	9940	32.49	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
103	20231114	110711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13160	-110	5	-0.83	241387800	18407	22.24	13250	13380	12990	17250	9290	13270	13113.91	2.22	0	-5243	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3156	11.34	2.29	12	0.08	1161.00	5737.00	21000	20230721	-37.33	9940	20230316	32.39	21000	-37.33	20230721	9940	32.39	20230316	21000	-37.33	20230721	9940	32.39	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
104	20231114	100704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-170	5	-1.28	147410040	11230	13.57	13250	13380	12990	17250	9290	13270	13126.45	2.22	0	-5108	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3141	11.28	2.28	12	0.05	1161.00	5737.00	21000	20230721	-37.62	9940	20230316	31.79	21000	-37.62	20230721	9940	31.79	20230316	21000	-37.62	20230721	9940	31.79	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
105	20231114	090657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	0	3	0.00	11971460	904	1.09	13250	13270	13160	17250	9290	13270	13242.77	2.22	0	764	13863	13566	13083	12786	12303	13715	12935	24	3980	100	9550	10	1	23980595	3182	11.43	2.31	12	0.00	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	21000	-36.81	20230721	9940	33.50	20230316	21000	-36.81	20230721	9940	33.50	20230316	2.40	N	089970	100	23 억		532608	N	N	0	N	00	N
106	20231113	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	210	2	1.61	1074305160	82778	114.88	13200	13380	12600	16970	9150	13060	12976.57	2.14	0	19244	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3182	11.43	2.31	12	0.35	1161.00	5737.00	21000	20230721	-36.81	9940	20230316	33.50	21000	-36.81	20230721	9940	33.50	20230316	21000	-36.81	20230721	9940	33.50	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
107	20231113	150650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	90	2	0.69	1024989000	79054	109.71	13200	13380	12600	16970	9150	13060	12963.78	2.14	0	19035	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3153	11.33	2.29	12	0.33	1161.00	5737.00	21000	20230721	-37.38	9940	20230316	32.29	21000	-37.38	20230721	9940	32.29	20230316	21000	-37.38	20230721	9940	32.29	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
108	20231113	140649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	-40	5	-0.31	936218170	72269	100.29	13200	13380	12600	16970	9150	13060	12952.30	2.14	0	18584	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3122	11.21	2.27	12	0.30	1161.00	5737.00	21000	20230721	-38.00	9940	20230316	30.99	21000	-38.00	20230721	9940	30.99	20230316	21000	-38.00	20230721	9940	30.99	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
109	20231113	130648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-130	5	-1.00	489628300	37662	52.27	13200	13380	12600	16970	9150	13060	12998.02	2.14	0	-13285	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3101	11.14	2.25	12	0.16	1161.00	5737.00	21000	20230721	-38.43	9940	20230316	30.08	21000	-38.43	20230721	9940	30.08	20230316	21000	-38.43	20230721	9940	30.08	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
110	20231113	120648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12720	-340	5	-2.60	462948730	35591	49.39	13200	13380	12600	16970	9150	13060	13005.05	2.14	0	-13358	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3050	10.96	2.22	12	0.15	1161.00	5737.00	21000	20230721	-39.43	9940	20230316	27.97	21000	-39.43	20230721	9940	27.97	20230316	21000	-39.43	20230721	9940	27.97	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
111	20231113	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13130	70	2	0.54	343187420	26227	36.40	13200	13380	12860	16970	9150	13060	13086.87	2.14	0	-12350	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3149	11.31	2.29	12	0.11	1161.00	5737.00	21000	20230721	-37.48	9940	20230316	32.09	21000	-37.48	20230721	9940	32.09	20230316	21000	-37.48	20230721	9940	32.09	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
112	20231113	100645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13130	70	2	0.54	290730740	22257	30.89	13200	13380	12860	16970	9150	13060	13062.63	2.14	0	-10089	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3149	11.31	2.29	12	0.09	1161.00	5737.00	21000	20230721	-37.48	9940	20230316	32.09	21000	-37.48	20230721	9940	32.09	20230316	21000	-37.48	20230721	9940	32.09	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
113	20231113	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	-30	5	-0.23	28073200	2148	2.98	13200	13200	12940	16970	9150	13060	13094.79	2.14	0	-231	13546	13302	13076	12832	12606	13190	12720	24	3910	100	9400	10	1	23980595	3125	11.22	2.27	12	0.01	1161.00	5737.00	21000	20230721	-37.95	9940	20230316	31.09	21000	-37.95	20230721	9940	31.09	20230316	21000	-37.95	20230721	9940	31.09	20230316	2.37	N	089970	100	23 억		513421	N	N	0	N	00	N
114	20231110	160705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	60	2	0.46	935931670	71605	159.83	13070	13320	12850	16900	9100	13000	13070.76	2.04	0	22901	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3132	11.25	2.28	12	0.30	1161.00	5737.00	21000	20230721	-37.81	9940	20230316	31.39	21000	-37.81	20230721	9940	31.39	20230316	21000	-37.81	20230721	9940	31.39	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
115	20231110	150659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	70	2	0.54	911627490	69740	155.67	13070	13320	12850	16900	9100	13000	13071.80	2.04	0	22619	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3134	11.26	2.28	12	0.29	1161.00	5737.00	21000	20230721	-37.76	9940	20230316	31.49	21000	-37.76	20230721	9940	31.49	20230316	21000	-37.76	20230721	9940	31.49	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
116	20231110	140652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13080	80	2	0.62	785912640	60112	134.18	13070	13320	12850	16900	9100	13000	13074.14	2.04	0	19365	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3137	11.27	2.28	12	0.25	1161.00	5737.00	21000	20230721	-37.71	9940	20230316	31.59	21000	-37.71	20230721	9940	31.59	20230316	21000	-37.71	20230721	9940	31.59	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
117	20231110	130654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	0	3	0.00	669451220	51192	114.27	13070	13320	12850	16900	9100	13000	13077.26	2.04	0	14632	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3117	11.20	2.27	12	0.21	1161.00	5737.00	21000	20230721	-38.10	9940	20230316	30.78	21000	-38.10	20230721	9940	30.78	20230316	21000	-38.10	20230721	9940	30.78	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
118	20231110	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	60	2	0.46	570047330	43551	97.21	13070	13320	12850	16900	9100	13000	13089.19	2.04	0	12852	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3132	11.25	2.28	12	0.18	1161.00	5737.00	21000	20230721	-37.81	9940	20230316	31.39	21000	-37.81	20230721	9940	31.39	20230316	21000	-37.81	20230721	9940	31.39	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
119	20231110	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	120	2	0.92	436242830	33285	74.30	13070	13320	12850	16900	9100	13000	13106.29	2.04	0	9004	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3146	11.30	2.29	12	0.14	1161.00	5737.00	21000	20230721	-37.52	9940	20230316	31.99	21000	-37.52	20230721	9940	31.99	20230316	21000	-37.52	20230721	9940	31.99	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
120	20231110	100655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	10	2	0.08	112859690	8727	19.48	13070	13070	12850	16900	9100	13000	12932.24	2.04	0	-1656	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3120	11.21	2.27	12	0.04	1161.00	5737.00	21000	20230721	-38.05	9940	20230316	30.89	21000	-38.05	20230721	9940	30.89	20230316	21000	-38.05	20230721	9940	30.89	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
121	20231110	090642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	30	2	0.23	18842460	1451	3.24	13070	13070	12900	16900	9100	13000	12985.84	2.04	0	-448	13640	13320	13160	12840	12680	13240	12760	24	3900	100	9360	10	1	23980595	3125	11.22	2.27	12	0.01	1161.00	5737.00	21000	20230721	-37.95	9940	20230316	31.09	21000	-37.95	20230721	9940	31.09	20230316	21000	-37.95	20230721	9940	31.09	20230316	2.37	N	089970	100	23 억		489777	N	N	2	N	00	N
122	20231109	160636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-470	5	-3.49	588607070	44801	143.86	13470	13480	13000	17510	9430	13470	13138.26	2.00	0	7629	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3117	11.20	2.27	12	0.19	1161.00	5737.00	21000	20230721	-38.10	9940	20230316	30.78	21000	-38.10	20230721	9940	30.78	20230316	21000	-38.10	20230721	9940	30.78	20230316	2.36	N	089970	100	23 억		479440	N	N	2	N	00	N
123	20231109	150637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	-440	5	-3.27	574818550	43743	140.46	13470	13480	13010	17510	9430	13470	13140.81	2.00	0	7571	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3125	11.22	2.27	12	0.18	1161.00	5737.00	21000	20230721	-37.95	9940	20230316	31.09	21000	-37.95	20230721	9940	31.09	20230316	21000	-37.95	20230721	9940	31.09	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
124	20231109	140635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	-430	5	-3.19	503672670	38285	122.94	13470	13480	13040	17510	9430	13470	13155.87	2.00	0	6729	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3127	11.23	2.27	12	0.16	1161.00	5737.00	21000	20230721	-37.90	9940	20230316	31.19	21000	-37.90	20230721	9940	31.19	20230316	21000	-37.90	20230721	9940	31.19	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
125	20231109	130637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	-400	5	-2.97	428193270	32511	104.40	13470	13480	13050	17510	9430	13470	13170.72	2.00	0	5239	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3134	11.26	2.28	12	0.14	1161.00	5737.00	21000	20230721	-37.76	9940	20230316	31.49	21000	-37.76	20230721	9940	31.49	20230316	21000	-37.76	20230721	9940	31.49	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
126	20231109	120641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13080	-390	5	-2.90	317958290	24072	77.30	13470	13480	13050	17510	9430	13470	13208.64	2.00	0	1779	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3137	11.27	2.28	12	0.10	1161.00	5737.00	21000	20230721	-37.71	9940	20230316	31.59	21000	-37.71	20230721	9940	31.59	20230316	21000	-37.71	20230721	9940	31.59	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
127	20231109	110639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-300	5	-2.23	215928760	16284	52.29	13470	13480	13170	17510	9430	13470	13260.18	2.00	0	1732	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3158	11.34	2.30	12	0.07	1161.00	5737.00	21000	20230721	-37.29	9940	20230316	32.49	21000	-37.29	20230721	9940	32.49	20230316	21000	-37.29	20230721	9940	32.49	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
128	20231109	100635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13220	-250	5	-1.86	125256960	9423	30.26	13470	13480	13200	17510	9430	13470	13292.68	2.00	0	427	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3170	11.39	2.30	12	0.04	1161.00	5737.00	21000	20230721	-37.05	9940	20230316	33.00	21000	-37.05	20230721	9940	33.00	20230316	21000	-37.05	20230721	9940	33.00	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
129	20231109	090636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	-220	5	-1.63	29928370	2250	7.22	13470	13480	13200	17510	9430	13470	13301.50	2.00	0	1161	13983	13726	13543	13286	13103	13635	13195	24	4040	100	9690	10	1	23980595	3177	11.41	2.31	12	0.01	1161.00	5737.00	21000	20230721	-36.90	9940	20230316	33.30	21000	-36.90	20230721	9940	33.30	20230316	21000	-36.90	20230721	9940	33.30	20230316	2.36	N	089970	100	23 억		479440	N	N	316	N	00	N
130	20231108	160631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13470	-130	5	-0.96	422326730	31111	65.07	13550	13800	13360	17680	9520	13600	13574.84	2.04	0	-10907	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3230	11.60	2.35	12	0.13	1161.00	5737.00	21000	20230721	-35.86	9940	20230316	35.51	21000	-35.86	20230721	9940	35.51	20230316	21000	-35.86	20230721	9940	35.51	20230316	2.37	N	089970	100	23 억		490148	N	N	316	N	00	N
131	20231108	150634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13400	-200	5	-1.47	414666850	30542	63.88	13550	13800	13360	17680	9520	13600	13576.94	2.04	0	-10857	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3213	11.54	2.34	12	0.13	1161.00	5737.00	21000	20230721	-36.19	9940	20230316	34.81	21000	-36.19	20230721	9940	34.81	20230316	21000	-36.19	20230721	9940	34.81	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
132	20231108	140631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	10	2	0.07	286430690	21053	44.03	13550	13800	13470	17680	9520	13600	13605.22	2.04	0	-3898	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3264	11.72	2.37	12	0.09	1161.00	5737.00	21000	20230721	-35.19	9940	20230316	36.92	21000	-35.19	20230721	9940	36.92	20230316	21000	-35.19	20230721	9940	36.92	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
133	20231108	130632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13520	-80	5	-0.59	258478230	18991	39.72	13550	13800	13470	17680	9520	13600	13610.56	2.04	0	-4269	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3242	11.65	2.36	12	0.08	1161.00	5737.00	21000	20230721	-35.62	9940	20230316	36.02	21000	-35.62	20230721	9940	36.02	20230316	21000	-35.62	20230721	9940	36.02	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
134	20231108	120627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	0	3	0.00	211831830	15538	32.50	13550	13800	13550	17680	9520	13600	13633.15	2.04	0	-4236	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3261	11.71	2.37	12	0.06	1161.00	5737.00	21000	20230721	-35.24	9940	20230316	36.82	21000	-35.24	20230721	9940	36.82	20230316	21000	-35.24	20230721	9940	36.82	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
135	20231108	110632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13630	30	2	0.22	172417710	12643	26.44	13550	13800	13550	17680	9520	13600	13637.40	2.04	0	-5021	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3269	11.74	2.38	12	0.05	1161.00	5737.00	21000	20230721	-35.10	9940	20230316	37.12	21000	-35.10	20230721	9940	37.12	20230316	21000	-35.10	20230721	9940	37.12	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
136	20231108	100633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13670	70	2	0.51	58231170	4261	8.91	13550	13800	13550	17680	9520	13600	13666.08	2.04	0	-1434	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3278	11.77	2.38	12	0.02	1161.00	5737.00	21000	20230721	-34.90	9940	20230316	37.53	21000	-34.90	20230721	9940	37.53	20230316	21000	-34.90	20230721	9940	37.53	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
137	20231108	090629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	80	2	0.59	5621940	412	0.86	13550	13690	13550	17680	9520	13600	13645.49	2.04	0	23	14333	13966	13483	13116	12633	13725	12875	24	4080	100	9790	10	1	23980595	3281	11.78	2.38	12	0.00	1161.00	5737.00	21000	20230721	-34.86	9940	20230316	37.63	21000	-34.86	20230721	9940	37.63	20230316	21000	-34.86	20230721	9940	37.63	20230316	2.37	N	089970	100	23 억		490148	N	N	789	N	00	N
138	20231107	160632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	-250	5	-1.81	643726530	47701	46.40	13850	13850	13000	18000	9700	13850	13495.02	2.07	0	-10162	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3261	11.71	2.37	12	0.20	1161.00	5737.00	21000	20230721	-35.24	9940	20230316	36.82	21000	-35.24	20230721	9940	36.82	20230316	21000	-35.24	20230721	9940	36.82	20230316	2.37	N	089970	100	23 억		496355	N	N	789	N	00	N
139	20231107	150632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	-210	5	-1.52	622644720	46151	44.89	13850	13850	13000	18000	9700	13850	13491.47	2.07	0	-9778	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3271	11.75	2.38	12	0.19	1161.00	5737.00	21000	20230721	-35.05	9940	20230316	37.22	21000	-35.05	20230721	9940	37.22	20230316	21000	-35.05	20230721	9940	37.22	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
140	20231107	140636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13490	-360	5	-2.60	518140790	38434	37.39	13850	13850	13000	18000	9700	13850	13481.31	2.07	0	-9328	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3235	11.62	2.35	12	0.16	1161.00	5737.00	21000	20230721	-35.76	9940	20230316	35.71	21000	-35.76	20230721	9940	35.71	20230316	21000	-35.76	20230721	9940	35.71	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
141	20231107	130634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	-400	5	-2.89	405541540	30052	29.23	13850	13850	13000	18000	9700	13850	13494.66	2.07	0	-9310	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3225	11.58	2.34	12	0.13	1161.00	5737.00	21000	20230721	-35.95	9940	20230316	35.31	21000	-35.95	20230721	9940	35.31	20230316	21000	-35.95	20230721	9940	35.31	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
142	20231107	120629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	-480	5	-3.47	366438350	27129	26.39	13850	13850	13000	18000	9700	13850	13507.26	2.07	0	-7607	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3206	11.52	2.33	12	0.11	1161.00	5737.00	21000	20230721	-36.33	9940	20230316	34.51	21000	-36.33	20230721	9940	34.51	20230316	21000	-36.33	20230721	9940	34.51	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
143	20231107	110631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	-320	5	-2.31	293428530	21698	21.11	13850	13850	13000	18000	9700	13850	13523.30	2.07	0	-5251	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3245	11.65	2.36	12	0.09	1161.00	5737.00	21000	20230721	-35.57	9940	20230316	36.12	21000	-35.57	20230721	9940	36.12	20230316	21000	-35.57	20230721	9940	36.12	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
144	20231107	100638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13570	-280	5	-2.02	199424890	14739	14.34	13850	13850	13000	18000	9700	13850	13530.42	2.07	0	-5303	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3254	11.69	2.37	12	0.06	1161.00	5737.00	21000	20230721	-35.38	9940	20230316	36.52	21000	-35.38	20230721	9940	36.52	20230316	21000	-35.38	20230721	9940	36.52	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
145	20231107	090622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	-460	5	-3.32	30466940	2260	2.20	13850	13850	13000	18000	9700	13850	13480.95	2.07	0	-424	14903	14376	13663	13136	12423	14640	13400	24	4150	100	9970	10	1	23980595	3211	11.53	2.33	12	0.01	1161.00	5737.00	21000	20230721	-36.24	9940	20230316	34.71	21000	-36.24	20230721	9940	34.71	20230316	21000	-36.24	20230721	9940	34.71	20230316	2.37	N	089970	100	23 억		496355	N	N	1929	N	00	N
146	20231106	160617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13850	690	2	5.24	1390267900	102661	356.29	13370	14190	12950	17100	9220	13160	13542.32	2.07	-628	12149	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3321	11.93	2.41	12	0.43	1161.00	5737.00	21000	20230721	-34.05	9940	20230316	39.34	21000	-34.05	20230721	9940	39.34	20230316	21000	-34.05	20230721	9940	39.34	20230316	2.42	N	089970	100	23 억		497175	N	N	1929	N	00	N
147	20231106	150619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	680	2	5.17	1341872690	99161	344.14	13370	14190	12950	17100	9220	13160	13532.26	2.07	-628	13190	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3319	11.92	2.41	12	0.41	1161.00	5737.00	21000	20230721	-34.10	9940	20230316	39.24	21000	-34.10	20230721	9940	39.24	20230316	21000	-34.10	20230721	9940	39.24	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
148	20231106	140617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	980	2	7.45	1223290070	90676	314.69	13370	14190	12950	17100	9220	13160	13490.78	2.07	-628	18896	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3391	12.18	2.46	12	0.38	1161.00	5737.00	21000	20230721	-32.67	9940	20230316	42.25	21000	-32.67	20230721	9940	42.25	20230316	21000	-32.67	20230721	9940	42.25	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
149	20231106	130624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	580	2	4.41	958730560	71691	248.81	13370	13850	12950	17100	9220	13160	13373.10	2.07	-628	19723	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3295	11.83	2.39	12	0.30	1161.00	5737.00	21000	20230721	-34.57	9940	20230316	38.23	21000	-34.57	20230721	9940	38.23	20230316	21000	-34.57	20230721	9940	38.23	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
150	20231106	120620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13700	540	2	4.10	779215620	58635	203.49	13370	13710	12950	17100	9220	13160	13289.26	2.07	-628	17869	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3285	11.80	2.39	12	0.24	1161.00	5737.00	21000	20230721	-34.76	9940	20230316	37.83	21000	-34.76	20230721	9940	37.83	20230316	21000	-34.76	20230721	9940	37.83	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
151	20231106	110620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	50	2	0.38	516465930	39153	135.88	13370	13370	12950	17100	9220	13160	13190.97	2.07	-628	10163	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3168	11.38	2.30	12	0.16	1161.00	5737.00	21000	20230721	-37.10	9940	20230316	32.90	21000	-37.10	20230721	9940	32.90	20230316	21000	-37.10	20230721	9940	32.90	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
152	20231106	100558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	150	2	1.14	348584530	26416	91.68	13370	13370	12950	17100	9220	13160	13195.96	2.07	-628	10911	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3192	11.46	2.32	12	0.11	1161.00	5737.00	21000	20230721	-36.62	9940	20230316	33.90	21000	-36.62	20230721	9940	33.90	20230316	21000	-36.62	20230721	9940	33.90	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
153	20231106	090621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	30	2	0.23	39119310	2965	10.29	13370	13370	12950	17100	9220	13160	13193.70	2.07	-628	-2572	13593	13376	12973	12756	12353	13175	12555	24	3940	100	9470	10	1	23980595	3163	11.36	2.30	12	0.01	1161.00	5737.00	21000	20230721	-37.19	9940	20230316	32.70	21000	-37.19	20230721	9940	32.70	20230316	21000	-37.19	20230721	9940	32.70	20230316	2.42	N	089970	100	23 억		497175	N	N	916	N	00	N
154	20231103	160613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13160	190	2	1.46	373774270	28809	30.04	13190	13190	12570	16860	9080	12970	12973.66	2.10	-628	-4537	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3156	11.34	2.29	12	0.12	1161.00	5737.00	21000	20230721	-37.33	9940	20230316	32.39	21000	-37.33	20230721	9940	32.39	20230316	21000	-37.33	20230721	9940	32.39	20230316	2.36	N	089970	100	23 억		504621	N	N	916	N	00	N
155	20231103	150611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	180	2	1.39	325261200	25114	26.18	13190	13190	12570	16860	9080	12970	12951.39	2.10	-628	-4926	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3153	11.33	2.29	12	0.10	1161.00	5737.00	21000	20230721	-37.38	9940	20230316	32.29	21000	-37.38	20230721	9940	32.29	20230316	21000	-37.38	20230721	9940	32.29	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
156	20231103	140612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	50	2	0.39	283923200	21955	22.89	13190	13190	12570	16860	9080	12970	12932.05	2.10	-628	-5713	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3122	11.21	2.27	12	0.09	1161.00	5737.00	21000	20230721	-38.00	9940	20230316	30.99	21000	-38.00	20230721	9940	30.99	20230316	21000	-38.00	20230721	9940	30.99	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
157	20231103	130611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	-10	5	-0.08	259783050	20087	20.94	13190	13190	12570	16860	9080	12970	12932.89	2.10	-628	-6086	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3108	11.16	2.26	12	0.08	1161.00	5737.00	21000	20230721	-38.29	9940	20230316	30.38	21000	-38.29	20230721	9940	30.38	20230316	21000	-38.29	20230721	9940	30.38	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
158	20231103	120611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	-30	5	-0.23	220481380	17055	17.78	13190	13190	12570	16860	9080	12970	12927.67	2.10	-628	-6343	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3103	11.15	2.26	12	0.07	1161.00	5737.00	21000	20230721	-38.38	9940	20230316	30.18	21000	-38.38	20230721	9940	30.18	20230316	21000	-38.38	20230721	9940	30.18	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
159	20231103	110615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	0	3	0.00	214163240	16567	17.27	13190	13190	12570	16860	9080	12970	12927.10	2.10	-628	-6177	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3110	11.17	2.26	12	0.07	1161.00	5737.00	21000	20230721	-38.24	9940	20230316	30.48	21000	-38.24	20230721	9940	30.48	20230316	21000	-38.24	20230721	9940	30.48	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
160	20231103	100602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-170	5	-1.31	196001030	15159	15.80	13190	13190	12570	16860	9080	12970	12929.68	2.10	-628	-5783	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3070	11.02	2.23	12	0.06	1161.00	5737.00	21000	20230721	-39.05	9940	20230316	28.77	21000	-39.05	20230721	9940	28.77	20230316	21000	-39.05	20230721	9940	28.77	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
161	20231103	090606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	30	2	0.23	46358130	3528	3.68	13190	13190	13000	16860	9080	12970	13140.06	2.10	-628	-2661	13683	13326	12783	12426	11883	13505	12605	24	3890	100	9330	10	1	23980595	3117	11.20	2.27	12	0.01	1161.00	5737.00	21000	20230721	-38.10	9940	20230316	30.78	21000	-38.10	20230721	9940	30.78	20230316	21000	-38.10	20230721	9940	30.78	20230316	2.36	N	089970	100	23 억		504621	N	N	1382	N	00	N
162	20231102	160606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	840	2	6.92	1232354630	95858	42.94	12240	13140	12240	15760	8500	12130	12855.81	1.93	0	42508	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3110	11.17	2.26	12	0.40	1161.00	5737.00	21000	20230721	-38.24	9940	20230316	30.48	21000	-38.24	20230721	9940	30.48	20230316	21000	-38.24	20230721	9940	30.48	20230316	2.40	N	089970	100	23 억		462545	N	N	1382	N	00	N
163	20231102	150613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	750	2	6.18	1172898950	91261	40.88	12240	13140	12240	15760	8500	12130	12852.14	1.93	0	41644	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3089	11.09	2.25	12	0.38	1161.00	5737.00	21000	20230721	-38.67	9940	20230316	29.58	21000	-38.67	20230721	9940	29.58	20230316	21000	-38.67	20230721	9940	29.58	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
164	20231102	140601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	750	2	6.18	1106597080	86114	38.57	12240	13140	12240	15760	8500	12130	12850.37	1.93	0	39554	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3089	11.09	2.25	12	0.36	1161.00	5737.00	21000	20230721	-38.67	9940	20230316	29.58	21000	-38.67	20230721	9940	29.58	20230316	21000	-38.67	20230721	9940	29.58	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
165	20231102	130607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	740	2	6.10	1055077170	82116	36.78	12240	13140	12240	15760	8500	12130	12848.62	1.93	0	35930	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3086	11.09	2.24	12	0.34	1161.00	5737.00	21000	20230721	-38.71	9940	20230316	29.48	21000	-38.71	20230721	9940	29.48	20230316	21000	-38.71	20230721	9940	29.48	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
166	20231102	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	680	2	5.61	878845370	68472	30.67	12240	13140	12240	15760	8500	12130	12835.11	1.93	0	24910	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3072	11.03	2.23	12	0.29	1161.00	5737.00	21000	20230721	-39.00	9940	20230316	28.87	21000	-39.00	20230721	9940	28.87	20230316	21000	-39.00	20230721	9940	28.87	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
167	20231102	110605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	750	2	6.18	823860550	64183	28.75	12240	13140	12240	15760	8500	12130	12836.12	1.93	0	24518	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3089	11.09	2.25	12	0.27	1161.00	5737.00	21000	20230721	-38.67	9940	20230316	29.58	21000	-38.67	20230721	9940	29.58	20230316	21000	-38.67	20230721	9940	29.58	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
168	20231102	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	930	2	7.67	657284920	51296	22.98	12240	13140	12240	15760	8500	12130	12813.57	1.93	0	19208	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3132	11.25	2.28	12	0.21	1161.00	5737.00	21000	20230721	-37.81	9940	20230316	31.39	21000	-37.81	20230721	9940	31.39	20230316	21000	-37.81	20230721	9940	31.39	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
169	20231102	090609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	630	2	5.19	187352820	15027	6.73	12240	12760	12240	15760	8500	12130	12467.75	1.93	0	8618	13850	12990	12460	11600	11070	12725	11335	24	3630	100	8730	10	1	23980595	3060	10.99	2.22	12	0.06	1161.00	5737.00	21000	20230721	-39.24	9940	20230316	28.37	21000	-39.24	20230721	9940	28.37	20230316	21000	-39.24	20230721	9940	28.37	20230316	2.40	N	089970	100	23 억		462545	N	N	0	N	00	N
170	20231101	160602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12130	-810	5	-6.26	2725846500	222507	295.72	12940	13320	11930	16820	9060	12940	12250.62	1.70	0	53317	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	2909	10.45	2.11	12	0.93	1161.00	5737.00	21000	20230721	-42.24	9940	20230316	22.03	21000	-42.24	20230721	9940	22.03	20230316	21000	-42.24	20230721	9940	22.03	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
171	20231101	150604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11990	-950	5	-7.34	2567509050	209387	278.28	12940	13320	11930	16820	9060	12940	12262.03	1.70	0	48047	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	2875	10.33	2.09	12	0.87	1161.00	5737.00	21000	20230721	-42.90	9940	20230316	20.62	21000	-42.90	20230721	9940	20.62	20230316	21000	-42.90	20230721	9940	20.62	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
172	20231101	140558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12010	-930	5	-7.19	1694429660	136803	181.82	12940	13320	11930	16820	9060	12940	12385.91	1.70	0	21324	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	2880	10.34	2.09	12	0.57	1161.00	5737.00	21000	20230721	-42.81	9940	20230316	20.82	21000	-42.81	20230721	9940	20.82	20230316	21000	-42.81	20230721	9940	20.82	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
173	20231101	130602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12290	-650	5	-5.02	1031527970	82010	108.99	12940	13320	12290	16820	9060	12940	12578.08	1.70	0	9696	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	2947	10.59	2.14	12	0.34	1161.00	5737.00	21000	20230721	-41.48	9940	20230316	23.64	21000	-41.48	20230721	9940	23.64	20230316	21000	-41.48	20230721	9940	23.64	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
174	20231101	120616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	-610	5	-4.71	730280400	57674	76.65	12940	13320	12310	16820	9060	12940	12662.21	1.70	0	2990	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	2957	10.62	2.15	12	0.24	1161.00	5737.00	21000	20230721	-41.29	9940	20230316	24.04	21000	-41.29	20230721	9940	24.04	20230316	21000	-41.29	20230721	9940	24.04	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
175	20231101	110619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12410	-530	5	-4.10	469549870	36626	48.68	12940	13320	12410	16820	9060	12940	12820.12	1.70	0	-2943	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	2976	10.69	2.16	12	0.15	1161.00	5737.00	21000	20230721	-40.90	9940	20230316	24.85	21000	-40.90	20230721	9940	24.85	20230316	21000	-40.90	20230721	9940	24.85	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
176	20231101	100611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12920	-20	5	-0.15	198454370	15110	20.08	12940	13320	12870	16820	9060	12940	13133.98	1.70	0	-4133	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	3098	11.13	2.25	12	0.06	1161.00	5737.00	21000	20230721	-38.48	9940	20230316	29.98	21000	-38.48	20230721	9940	29.98	20230316	21000	-38.48	20230721	9940	29.98	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N
177	20231101	090611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13180	240	2	1.85	17207630	1318	1.75	12940	13200	12940	16820	9060	12940	13055.86	1.70	0	175	14133	13536	13173	12576	12213	13355	12395	24	3880	100	9310	10	1	23980595	3161	11.35	2.30	12	0.01	1161.00	5737.00	21000	20230721	-37.24	9940	20230316	32.60	21000	-37.24	20230721	9940	32.60	20230316	21000	-37.24	20230721	9940	32.60	20230316	2.40	N	089970	100	23 억		408582	N	N	0	N	00	N