KissMeData/222160/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	161034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-50	5	-0.74	743319690	111514	87.46	6770	6930	6590	8810	4750	6780	6665.71	0.73	0	19215	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	555	448.67	2.30	03	1.35	15.00	2928.00	9620	20230615	-30.04	4155	20230504	61.97	9620	-30.04	20230615	4155	61.97	20230504	9620	-30.04	20230615	4155	61.97	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
3	20231130	151033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-40	5	-0.59	712189710	106895	83.83	6770	6930	6590	8810	4750	6780	6662.52	0.73	0	18936	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	556	449.33	2.30	03	1.30	15.00	2928.00	9620	20230615	-29.94	4155	20230504	62.21	9620	-29.94	20230615	4155	62.21	20230504	9620	-29.94	20230615	4155	62.21	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
4	20231130	141029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-80	5	-1.18	595478420	89581	70.25	6770	6930	6590	8810	4750	6780	6647.37	0.73	0	9151	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	552	446.67	2.29	03	1.09	15.00	2928.00	9620	20230615	-30.35	4155	20230504	61.25	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4155	61.25	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
5	20231130	131029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	-170	5	-2.51	539447780	81149	63.64	6770	6930	6590	8810	4750	6780	6647.62	0.73	0	8724	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	545	440.67	2.26	03	0.98	15.00	2928.00	9620	20230615	-31.29	4155	20230504	59.09	9620	-31.29	20230615	4155	59.09	20230504	9620	-31.29	20230615	4155	59.09	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
6	20231130	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-160	5	-2.36	494919240	74422	58.37	6770	6930	6590	8810	4750	6780	6650.17	0.73	0	8896	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	546	441.33	2.26	03	0.90	15.00	2928.00	9620	20230615	-31.19	4155	20230504	59.33	9620	-31.19	20230615	4155	59.33	20230504	9620	-31.19	20230615	4155	59.33	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
7	20231130	111037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	-170	5	-2.51	463127390	69631	54.61	6770	6930	6590	8810	4750	6780	6651.17	0.73	0	9236	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	545	440.67	2.26	03	0.84	15.00	2928.00	9620	20230615	-31.29	4155	20230504	59.09	9620	-31.29	20230615	4155	59.09	20230504	9620	-31.29	20230615	4155	59.09	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
8	20231130	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-80	5	-1.18	123443090	18422	14.45	6770	6930	6620	8810	4750	6780	6700.85	0.73	0	774	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	552	446.67	2.29	03	0.22	15.00	2928.00	9620	20230615	-30.35	4155	20230504	61.25	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4155	61.25	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
9	20231130	091029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-60	5	-0.88	22789380	3354	2.63	6770	6930	6710	8810	4750	6780	6794.69	0.73	0	-817	7086	6932	6756	6602	6426	6845	6515	42	2030	500	4060	10	1	8245366	554	448.00	2.30	03	0.04	15.00	2928.00	9620	20230615	-30.15	4155	20230504	61.73	9620	-30.15	20230615	4155	61.73	20230504	9620	-30.15	20230615	4155	61.73	20230504	3.46	N	222160	500	42 억		60326	N	N	0	N	00	N
10	20231129	161025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	0	3	0.00	857640440	127486	69.19	6790	6910	6580	8810	4750	6780	6727.27	0.88	0	-13241	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	559	452.00	2.32	03	1.55	15.00	2928.00	9620	20230615	-29.52	4155	20230504	63.18	9620	-29.52	20230615	4155	63.18	20230504	9620	-29.52	20230615	4155	63.18	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
11	20231129	151035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	-20	5	-0.29	823448720	122422	66.44	6790	6910	6580	8810	4750	6780	6726.25	0.88	0	-12058	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	557	450.67	2.31	03	1.48	15.00	2928.00	9620	20230615	-29.73	4155	20230504	62.70	9620	-29.73	20230615	4155	62.70	20230504	9620	-29.73	20230615	4155	62.70	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
12	20231129	141028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-40	5	-0.59	662116000	98355	53.38	6790	6910	6580	8810	4750	6780	6731.83	0.88	0	-11722	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	556	449.33	2.30	03	1.19	15.00	2928.00	9620	20230615	-29.94	4155	20230504	62.21	9620	-29.94	20230615	4155	62.21	20230504	9620	-29.94	20230615	4155	62.21	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
13	20231129	131029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-120	5	-1.77	493208410	73290	39.78	6790	6910	6600	8810	4750	6780	6729.45	0.88	0	-8473	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	549	444.00	2.27	03	0.89	15.00	2928.00	9620	20230615	-30.77	4155	20230504	60.29	9620	-30.77	20230615	4155	60.29	20230504	9620	-30.77	20230615	4155	60.29	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
14	20231129	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-160	5	-2.36	406405740	60165	32.65	6790	6910	6600	8810	4750	6780	6754.79	0.88	0	-7718	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	546	441.33	2.26	03	0.73	15.00	2928.00	9620	20230615	-31.19	4155	20230504	59.33	9620	-31.19	20230615	4155	59.33	20230504	9620	-31.19	20230615	4155	59.33	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
15	20231129	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	-100	5	-1.47	328397500	48399	26.27	6790	6910	6680	8810	4750	6780	6785.23	0.88	0	-5403	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	551	445.33	2.28	03	0.59	15.00	2928.00	9620	20230615	-30.56	4155	20230504	60.77	9620	-30.56	20230615	4155	60.77	20230504	9620	-30.56	20230615	4155	60.77	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
16	20231129	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	20	2	0.29	237995220	34960	18.97	6790	6910	6750	8810	4750	6780	6807.75	0.88	0	1985	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	561	453.33	2.32	03	0.42	15.00	2928.00	9620	20230615	-29.31	4155	20230504	63.66	9620	-29.31	20230615	4155	63.66	20230504	9620	-29.31	20230615	4155	63.66	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
17	20231129	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	50	2	0.74	31928300	4678	2.54	6790	6910	6790	8810	4750	6780	6826.59	0.88	0	-2322	7233	7006	6783	6556	6333	6895	6445	42	2030	500	4060	10	1	8245366	563	455.33	2.33	03	0.06	15.00	2928.00	9620	20230615	-29.00	4155	20230504	64.38	9620	-29.00	20230615	4155	64.38	20230504	9620	-29.00	20230615	4155	64.38	20230504	3.44	N	222160	500	42 억		72487	N	N	0	N	00	N
18	20231128	161024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-80	5	-1.17	1246944360	183807	66.01	6860	7010	6560	8910	4810	6860	6783.99	1.33	0	-39752	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	559	452.00	2.32	03	2.23	15.00	2928.00	9620	20230615	-29.52	4155	20230504	63.18	9620	-29.52	20230615	4155	63.18	20230504	9620	-29.52	20230615	4155	63.18	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
19	20231128	150916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	-90	5	-1.31	1232208250	181627	65.23	6860	7010	6560	8910	4810	6860	6784.27	1.33	0	-39743	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	558	451.33	2.31	03	2.20	15.00	2928.00	9620	20230615	-29.63	4155	20230504	62.94	9620	-29.63	20230615	4155	62.94	20230504	9620	-29.63	20230615	4155	62.94	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
20	20231128	141024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-20	5	-0.29	1172526960	172833	62.07	6860	7010	6560	8910	4810	6860	6784.15	1.33	0	-41137	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	564	456.00	2.34	03	2.10	15.00	2928.00	9620	20230615	-28.90	4155	20230504	64.62	9620	-28.90	20230615	4155	64.62	20230504	9620	-28.90	20230615	4155	64.62	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
21	20231128	131016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-20	5	-0.29	1135232670	167413	60.13	6860	7010	6560	8910	4810	6860	6781.02	1.33	0	-39928	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	564	456.00	2.34	03	2.03	15.00	2928.00	9620	20230615	-28.90	4155	20230504	64.62	9620	-28.90	20230615	4155	64.62	20230504	9620	-28.90	20230615	4155	64.62	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
22	20231128	121024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	140	2	2.04	1022010380	151044	54.25	6860	7000	6560	8910	4810	6860	6766.30	1.33	0	-36907	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	577	466.67	2.39	03	1.83	15.00	2928.00	9620	20230615	-27.23	4155	20230504	68.47	9620	-27.23	20230615	4155	68.47	20230504	9620	-27.23	20230615	4155	68.47	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
23	20231128	111023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-40	5	-0.58	683670920	102149	36.69	6860	6910	6560	8910	4810	6860	6692.85	1.33	0	-29747	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	562	454.67	2.33	03	1.24	15.00	2928.00	9620	20230615	-29.11	4155	20230504	64.14	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4155	64.14	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
24	20231128	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-280	5	-4.08	381431210	57130	20.52	6860	6910	6560	8910	4810	6860	6676.48	1.33	0	-21500	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	543	438.67	2.25	03	0.69	15.00	2928.00	9620	20230615	-31.60	4155	20230504	58.36	9620	-31.60	20230615	4155	58.36	20230504	9620	-31.60	20230615	4155	58.36	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
25	20231128	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	-150	5	-2.19	146737760	21806	7.83	6860	6910	6620	8910	4810	6860	6729.12	1.33	0	-9361	7326	7092	6656	6422	5986	7210	6540	42	2050	500	4110	10	1	8245366	553	447.33	2.29	03	0.26	15.00	2928.00	9620	20230615	-30.25	4155	20230504	61.49	9620	-30.25	20230615	4155	61.49	20230504	9620	-30.25	20230615	4155	61.49	20230504	3.42	N	222160	500	42 억		109392	N	N	0	N	00	N
26	20231127	161013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	500	2	7.86	1816177370	276417	15.87	6410	6890	6220	8260	4460	6360	6569.90	0.90	0	42833	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	566	457.33	2.34	03	3.35	15.00	2928.00	9620	20230615	-28.69	4155	20230504	65.10	9620	-28.69	20230615	4155	65.10	20230504	9620	-28.69	20230615	4155	65.10	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
27	20231127	151023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	470	2	7.39	1607833800	246004	14.12	6410	6830	6220	8260	4460	6360	6535.82	0.90	0	43086	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	563	455.33	2.33	03	2.98	15.00	2928.00	9620	20230615	-29.00	4155	20230504	64.38	9620	-29.00	20230615	4155	64.38	20230504	9620	-29.00	20230615	4155	64.38	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
28	20231127	141021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	240	2	3.77	844528600	132217	7.59	6410	6600	6220	8260	4460	6360	6387.45	0.90	0	29246	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	544	440.00	2.25	03	1.60	15.00	2928.00	9620	20230615	-31.39	4155	20230504	58.84	9620	-31.39	20230615	4155	58.84	20230504	9620	-31.39	20230615	4155	58.84	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
29	20231127	131024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6340	-20	5	-0.31	538703570	84970	4.88	6410	6490	6220	8260	4460	6360	6339.92	0.90	0	27533	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	523	422.67	2.17	03	1.03	15.00	2928.00	9620	20230615	-34.10	4155	20230504	52.59	9620	-34.10	20230615	4155	52.59	20230504	9620	-34.10	20230615	4155	52.59	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
30	20231127	121028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	50	2	0.79	495499760	78149	4.49	6410	6490	6220	8260	4460	6360	6340.44	0.90	0	26323	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	529	427.33	2.19	03	0.95	15.00	2928.00	9620	20230615	-33.37	4155	20230504	54.27	9620	-33.37	20230615	4155	54.27	20230504	9620	-33.37	20230615	4155	54.27	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
31	20231127	111010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6320	-40	5	-0.63	406318790	64217	3.69	6410	6490	6220	8260	4460	6360	6327.27	0.90	0	22309	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	521	421.33	2.16	03	0.78	15.00	2928.00	9620	20230615	-34.30	4155	20230504	52.11	9620	-34.30	20230615	4155	52.11	20230504	9620	-34.30	20230615	4155	52.11	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
32	20231127	101008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-60	5	-0.94	354622490	56028	3.22	6410	6490	6220	8260	4460	6360	6329.37	0.90	0	17812	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	519	420.00	2.15	03	0.68	15.00	2928.00	9620	20230615	-34.51	4155	20230504	51.62	9620	-34.51	20230615	4155	51.62	20230504	9620	-34.51	20230615	4155	51.62	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
33	20231127	091013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	60	2	0.94	91810480	14292	0.82	6410	6490	6340	8260	4460	6360	6424.01	0.90	0	2507	7773	7066	6543	5836	5313	6975	5745	42	1900	500	3810	10	1	8245366	529	428.00	2.19	03	0.17	15.00	2928.00	9620	20230615	-33.26	4155	20230504	54.51	9620	-33.26	20230615	4155	54.51	20230504	9620	-33.26	20230615	4155	54.51	20230504	3.26	N	222160	500	42 억		74028	N	N	0	N	00	N
34	20231124	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	20	2	0.32	11736676750	1740450	1774.05	6360	7250	6020	8240	4440	6340	6743.54	1.54	0	-65872	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	524	424.00	2.17	03	21.11	15.00	2928.00	9620	20230615	-33.89	4155	20230504	53.07	9620	-33.89	20230615	4155	53.07	20230504	9620	-33.89	20230615	4155	53.07	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
35	20231124	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	-70	5	-1.10	11614017690	1721079	1754.31	6360	7250	6020	8240	4440	6340	6748.10	1.54	0	-66156	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	517	418.00	2.14	03	20.87	15.00	2928.00	9620	20230615	-34.82	4155	20230504	50.90	9620	-34.82	20230615	4155	50.90	20230504	9620	-34.82	20230615	4155	50.90	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
36	20231124	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-200	5	-3.15	11273449470	1666844	1699.02	6360	7250	6020	8240	4440	6340	6763.35	1.54	0	-76664	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	506	409.33	2.10	03	20.22	15.00	2928.00	9620	20230615	-36.17	4155	20230504	47.77	9620	-36.17	20230615	4155	47.77	20230504	9620	-36.17	20230615	4155	47.77	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
37	20231124	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-150	5	-2.37	11114086960	1640930	1672.61	6360	7250	6020	8240	4440	6340	6773.04	1.54	0	-76798	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	510	412.67	2.11	03	19.90	15.00	2928.00	9620	20230615	-35.65	4155	20230504	48.98	9620	-35.65	20230615	4155	48.98	20230504	9620	-35.65	20230615	4155	48.98	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
38	20231124	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-80	5	-1.26	10429807720	1529627	1559.16	6360	7250	6210	8240	4440	6340	6818.53	1.54	0	-57408	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	516	417.33	2.14	03	18.55	15.00	2928.00	9620	20230615	-34.93	4155	20230504	50.66	9620	-34.93	20230615	4155	50.66	20230504	9620	-34.93	20230615	4155	50.66	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
39	20231124	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	810	2	12.78	4596632380	665015	677.85	6360	7150	6240	8240	4440	6340	6912.07	1.54	0	-47637	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	590	476.67	2.44	03	8.07	15.00	2928.00	9620	20230615	-25.68	4155	20230504	72.08	9620	-25.68	20230615	4155	72.08	20230504	9620	-25.68	20230615	4155	72.08	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
40	20231124	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	220	2	3.47	220071560	34156	34.82	6360	6570	6240	8240	4440	6340	6443.13	1.54	0	-414	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	541	437.33	2.24	03	0.41	15.00	2928.00	9620	20230615	-31.81	4155	20230504	57.88	9620	-31.81	20230615	4155	57.88	20230504	9620	-31.81	20230615	4155	57.88	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
41	20231124	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	-30	5	-0.47	15405850	2423	2.47	6360	6410	6240	8240	4440	6340	6358.17	1.54	0	-985	6660	6500	6370	6210	6080	6435	6145	42	1900	500	3800	10	1	8245366	520	420.67	2.16	03	0.03	15.00	2928.00	9620	20230615	-34.41	4155	20230504	51.87	9620	-34.41	20230615	4155	51.87	20230504	9620	-34.41	20230615	4155	51.87	20230504	3.24	N	222160	500	42 억		127020	N	N	0	N	00	N
42	20231123	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6340	110	2	1.77	626217190	98017	157.72	6390	6530	6240	8090	4370	6230	6388.86	1.58	0	-2690	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	523	422.67	2.17	03	1.19	15.00	2928.00	9620	20230615	-34.10	4155	20230504	52.59	9620	-34.10	20230615	4155	52.59	20230504	9620	-34.10	20230615	4155	52.59	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
43	20231123	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	90	2	1.44	613731870	96043	154.54	6390	6530	6240	8090	4370	6230	6390.18	1.58	0	-2683	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	521	421.33	2.16	03	1.16	15.00	2928.00	9620	20230615	-34.30	4155	20230504	52.11	9620	-34.30	20230615	4155	52.11	20230504	9620	-34.30	20230615	4155	52.11	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
44	20231123	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	80	2	1.28	595363610	93134	149.86	6390	6530	6240	8090	4370	6230	6392.55	1.58	0	-2175	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	520	420.67	2.16	03	1.13	15.00	2928.00	9620	20230615	-34.41	4155	20230504	51.87	9620	-34.41	20230615	4155	51.87	20230504	9620	-34.41	20230615	4155	51.87	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
45	20231123	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	80	2	1.28	572925950	89583	144.15	6390	6530	6240	8090	4370	6230	6395.48	1.58	0	-311	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	520	420.67	2.16	03	1.09	15.00	2928.00	9620	20230615	-34.41	4155	20230504	51.87	9620	-34.41	20230615	4155	51.87	20230504	9620	-34.41	20230615	4155	51.87	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
46	20231123	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	140	2	2.25	509963100	79635	128.14	6390	6530	6240	8090	4370	6230	6403.76	1.58	0	-599	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	525	424.67	2.18	03	0.97	15.00	2928.00	9620	20230615	-33.78	4155	20230504	53.31	9620	-33.78	20230615	4155	53.31	20230504	9620	-33.78	20230615	4155	53.31	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
47	20231123	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	200	2	3.21	460920410	71979	115.82	6390	6530	6240	8090	4370	6230	6403.54	1.58	0	491	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	530	428.67	2.20	03	0.87	15.00	2928.00	9620	20230615	-33.16	4155	20230504	54.75	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4155	54.75	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
48	20231123	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	150	2	2.41	402415860	62857	101.14	6390	6530	6240	8090	4370	6230	6402.09	1.58	0	680	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	526	425.33	2.18	03	0.76	15.00	2928.00	9620	20230615	-33.68	4155	20230504	53.55	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4155	53.55	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
49	20231123	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	130	2	2.09	76542340	12008	19.32	6390	6410	6280	8090	4370	6230	6374.28	1.58	0	-3052	6450	6340	6220	6110	5990	6280	6050	42	1860	500	3730	10	1	8245366	524	424.00	2.17	03	0.15	15.00	2928.00	9620	20230615	-33.89	4155	20230504	53.07	9620	-33.89	20230615	4155	53.07	20230504	9620	-33.89	20230615	4155	53.07	20230504	3.14	N	222160	500	42 억		130654	N	N	0	N	00	N
50	20231122	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-40	5	-0.64	387459050	62084	104.68	6270	6330	6100	8150	4390	6270	6240.89	1.56	0	1505	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	514	415.33	2.13	03	0.75	15.00	2928.00	9620	20230615	-35.24	4155	20230504	49.94	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4155	49.94	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
51	20231122	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-50	5	-0.80	373606990	59865	100.94	6270	6330	6100	8150	4390	6270	6240.83	1.56	0	1271	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	513	414.67	2.12	03	0.73	15.00	2928.00	9620	20230615	-35.34	4155	20230504	49.70	9620	-35.34	20230615	4155	49.70	20230504	9620	-35.34	20230615	4155	49.70	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
52	20231122	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	10	2	0.16	322194780	51661	87.10	6270	6330	6100	8150	4390	6270	6236.71	1.56	0	1113	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	518	418.67	2.14	03	0.63	15.00	2928.00	9620	20230615	-34.72	4155	20230504	51.14	9620	-34.72	20230615	4155	51.14	20230504	9620	-34.72	20230615	4155	51.14	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
53	20231122	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-20	5	-0.32	217227240	34970	58.96	6270	6300	6100	8150	4390	6270	6211.82	1.56	0	-2225	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	515	416.67	2.13	03	0.42	15.00	2928.00	9620	20230615	-35.03	4155	20230504	50.42	9620	-35.03	20230615	4155	50.42	20230504	9620	-35.03	20230615	4155	50.42	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
54	20231122	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-80	5	-1.28	177646920	28616	48.25	6270	6300	6100	8150	4390	6270	6207.96	1.56	0	-1772	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	510	412.67	2.11	03	0.35	15.00	2928.00	9620	20230615	-35.65	4155	20230504	48.98	9620	-35.65	20230615	4155	48.98	20230504	9620	-35.65	20230615	4155	48.98	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
55	20231122	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	10	2	0.16	122018650	19640	33.11	6270	6300	6100	8150	4390	6270	6212.76	1.56	0	-1459	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	518	418.67	2.14	03	0.24	15.00	2928.00	9620	20230615	-34.72	4155	20230504	51.14	9620	-34.72	20230615	4155	51.14	20230504	9620	-34.72	20230615	4155	51.14	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
56	20231122	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-40	5	-0.64	86151530	13888	23.42	6270	6300	6100	8150	4390	6270	6203.31	1.56	0	-977	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	514	415.33	2.13	03	0.17	15.00	2928.00	9620	20230615	-35.24	4155	20230504	49.94	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4155	49.94	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
57	20231122	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-30	5	-0.48	30012330	4838	8.16	6270	6300	6100	8150	4390	6270	6203.46	1.56	0	-457	6643	6456	6283	6096	5923	6550	6190	42	1880	500	3760	10	1	8245366	515	416.00	2.13	03	0.06	15.00	2928.00	9620	20230615	-35.14	4155	20230504	50.18	9620	-35.14	20230615	4155	50.18	20230504	9620	-35.14	20230615	4155	50.18	20230504	3.10	N	222160	500	42 억		128373	N	N	0	N	00	N
58	20231121	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	120	2	1.95	370813410	59299	45.41	6140	6470	6110	7990	4310	6150	6253.28	1.52	0	1674	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	517	418.00	2.14	03	0.72	15.00	2928.00	9620	20230615	-34.82	4155	20230504	50.90	9620	-34.82	20230615	4155	50.90	20230504	9620	-34.82	20230615	4155	50.90	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
59	20231121	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	120	2	1.95	363073030	58064	44.47	6140	6470	6110	7990	4310	6150	6252.98	1.52	0	2072	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	517	418.00	2.14	03	0.70	15.00	2928.00	9620	20230615	-34.82	4155	20230504	50.90	9620	-34.82	20230615	4155	50.90	20230504	9620	-34.82	20230615	4155	50.90	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
60	20231121	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	100	2	1.63	309514570	49461	37.88	6140	6470	6110	7990	4310	6150	6257.75	1.52	0	2371	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	515	416.67	2.13	03	0.60	15.00	2928.00	9620	20230615	-35.03	4155	20230504	50.42	9620	-35.03	20230615	4155	50.42	20230504	9620	-35.03	20230615	4155	50.42	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
61	20231121	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	100	2	1.63	287593960	45953	35.19	6140	6470	6110	7990	4310	6150	6258.44	1.52	0	2391	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	515	416.67	2.13	03	0.56	15.00	2928.00	9620	20230615	-35.03	4155	20230504	50.42	9620	-35.03	20230615	4155	50.42	20230504	9620	-35.03	20230615	4155	50.42	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
62	20231121	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	80	2	1.30	266800080	42626	32.64	6140	6470	6110	7990	4310	6150	6259.09	1.52	0	2358	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	514	415.33	2.13	03	0.52	15.00	2928.00	9620	20230615	-35.24	4155	20230504	49.94	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4155	49.94	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
63	20231121	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	80	2	1.30	226026840	36065	27.62	6140	6470	6110	7990	4310	6150	6267.21	1.52	0	1068	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	514	415.33	2.13	03	0.44	15.00	2928.00	9620	20230615	-35.24	4155	20230504	49.94	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4155	49.94	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
64	20231121	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	50	2	0.81	129998920	20714	15.86	6140	6470	6110	7990	4310	6150	6275.90	1.52	0	-768	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	511	413.33	2.12	03	0.25	15.00	2928.00	9620	20230615	-35.55	4155	20230504	49.22	9620	-35.55	20230615	4155	49.22	20230504	9620	-35.55	20230615	4155	49.22	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
65	20231121	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	90	2	1.46	25319320	4040	3.09	6140	6470	6110	7990	4310	6150	6267.16	1.52	0	-346	6583	6366	6003	5786	5423	6475	5895	42	1840	500	3690	10	1	8245366	515	416.00	2.13	03	0.05	15.00	2928.00	9620	20230615	-35.14	4155	20230504	50.18	9620	-35.14	20230615	4155	50.18	20230504	9620	-35.14	20230615	4155	50.18	20230504	3.11	N	222160	500	42 억		125379	N	N	0	N	00	N
66	20231120	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	370	2	6.40	789400110	130540	861.14	5780	6220	5640	7510	4050	5780	6047.18	1.36	0	15322	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	507	410.00	2.10	03	1.58	15.00	2928.00	9620	20230615	-36.07	4155	20230504	48.01	9620	-36.07	20230615	4155	48.01	20230504	9620	-36.07	20230615	4155	48.01	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
67	20231120	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	350	2	6.06	771602500	127649	842.07	5780	6220	5640	7510	4050	5780	6044.72	1.36	0	14632	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	505	408.67	2.09	03	1.55	15.00	2928.00	9620	20230615	-36.28	4155	20230504	47.53	9620	-36.28	20230615	4155	47.53	20230504	9620	-36.28	20230615	4155	47.53	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
68	20231120	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	270	2	4.67	526964970	87827	579.37	5780	6130	5640	7510	4050	5780	6000.03	1.36	0	11585	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	499	403.33	2.07	03	1.07	15.00	2928.00	9620	20230615	-37.11	4155	20230504	45.61	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4155	45.61	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
69	20231120	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	230	2	3.98	481445280	80318	529.84	5780	6130	5640	7510	4050	5780	5994.24	1.36	0	11083	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	496	400.67	2.05	03	0.97	15.00	2928.00	9620	20230615	-37.53	4155	20230504	44.65	9620	-37.53	20230615	4155	44.65	20230504	9620	-37.53	20230615	4155	44.65	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
70	20231120	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	220	2	3.81	456124110	76098	502.00	5780	6130	5640	7510	4050	5780	5993.90	1.36	0	9094	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	495	400.00	2.05	03	0.92	15.00	2928.00	9620	20230615	-37.63	4155	20230504	44.40	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4155	44.40	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
71	20231120	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	200	2	3.46	424485570	70849	467.37	5780	6130	5640	7510	4050	5780	5991.41	1.36	0	8638	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	493	398.67	2.04	03	0.86	15.00	2928.00	9620	20230615	-37.84	4155	20230504	43.92	9620	-37.84	20230615	4155	43.92	20230504	9620	-37.84	20230615	4155	43.92	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
72	20231120	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	280	2	4.84	393446560	65696	433.38	5780	6130	5640	7510	4050	5780	5988.90	1.36	0	8932	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	500	404.00	2.07	03	0.80	15.00	2928.00	9620	20230615	-37.01	4155	20230504	45.85	9620	-37.01	20230615	4155	45.85	20230504	9620	-37.01	20230615	4155	45.85	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
73	20231120	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	10	2	0.17	5014920	871	5.75	5780	5800	5640	7510	4050	5780	5757.66	1.36	0	-390	6106	5942	5796	5632	5486	5870	5560	42	1730	500	3460	10	1	8245366	477	386.00	1.98	03	0.01	15.00	2928.00	9620	20230615	-39.81	4155	20230504	39.35	9620	-39.81	20230615	4155	39.35	20230504	9620	-39.81	20230615	4155	39.35	20230504	3.16	N	222160	500	42 억		111961	N	N	0	N	00	N
74	20231117	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-90	5	-1.53	87206300	15159	30.05	5960	5960	5650	7630	4110	5870	5752.72	1.44	0	-6496	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	477	385.33	1.97	03	0.18	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
75	20231117	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-90	5	-1.53	83574670	14531	28.81	5960	5960	5650	7630	4110	5870	5751.47	1.44	0	-6247	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	477	385.33	1.97	03	0.18	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
76	20231117	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-70	5	-1.19	69183890	12037	23.86	5960	5960	5650	7630	4110	5870	5747.60	1.44	0	-5352	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	478	386.67	1.98	03	0.15	15.00	2928.00	9620	20230615	-39.71	4155	20230504	39.59	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4155	39.59	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
77	20231117	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-120	5	-2.04	56524670	9839	19.51	5960	5960	5650	7630	4110	5870	5744.96	1.44	0	-4545	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	474	383.33	1.96	03	0.12	15.00	2928.00	9620	20230615	-40.23	4155	20230504	38.39	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4155	38.39	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
78	20231117	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-130	5	-2.21	52115780	9069	17.98	5960	5960	5650	7630	4110	5870	5746.59	1.44	0	-4316	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	473	382.67	1.96	03	0.11	15.00	2928.00	9620	20230615	-40.33	4155	20230504	38.15	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4155	38.15	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
79	20231117	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-110	5	-1.87	46985270	8173	16.20	5960	5960	5650	7630	4110	5870	5748.84	1.44	0	-3993	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	475	384.00	1.97	03	0.10	15.00	2928.00	9620	20230615	-40.12	4155	20230504	38.63	9620	-40.12	20230615	4155	38.63	20230504	9620	-40.12	20230615	4155	38.63	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
80	20231117	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-160	5	-2.73	34650040	6029	11.95	5960	5960	5650	7630	4110	5870	5747.23	1.44	0	-3019	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	471	380.67	1.95	03	0.07	15.00	2928.00	9620	20230615	-40.64	4155	20230504	37.42	9620	-40.64	20230615	4155	37.42	20230504	9620	-40.64	20230615	4155	37.42	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
81	20231117	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-120	5	-2.04	15727570	2707	5.37	5960	5960	5740	7630	4110	5870	5809.96	1.44	0	-2569	6123	5996	5873	5746	5623	5935	5685	42	1760	500	3520	10	1	8245366	474	383.33	1.96	03	0.03	15.00	2928.00	9620	20230615	-40.23	4155	20230504	38.39	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4155	38.39	20230504	3.06	N	222160	500	42 억		118570	N	N	0	N	00	N
82	20231116	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-20	5	-0.34	289793950	49505	83.98	5970	6000	5750	7610	4110	5860	5853.83	1.48	0	-3153	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	482	389.33	1.99	03	0.60	15.00	2928.00	9620	20230615	-39.29	4155	20230504	40.55	9620	-39.29	20230615	4155	40.55	20230504	9620	-39.29	20230615	4155	40.55	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
83	20231116	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-110	5	-1.88	239783010	40952	69.47	5970	6000	5750	7610	4110	5860	5855.22	1.48	0	-3579	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	474	383.33	1.96	03	0.50	15.00	2928.00	9620	20230615	-40.23	4155	20230504	38.39	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4155	38.39	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
84	20231116	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-70	5	-1.19	232798050	39742	67.42	5970	6000	5760	7610	4110	5860	5857.73	1.48	0	-3869	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	477	386.00	1.98	03	0.48	15.00	2928.00	9620	20230615	-39.81	4155	20230504	39.35	9620	-39.81	20230615	4155	39.35	20230504	9620	-39.81	20230615	4155	39.35	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
85	20231116	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-90	5	-1.54	226652300	38680	65.61	5970	6000	5770	7610	4110	5860	5859.68	1.48	0	-3856	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	476	384.67	1.97	03	0.47	15.00	2928.00	9620	20230615	-40.02	4155	20230504	38.87	9620	-40.02	20230615	4155	38.87	20230504	9620	-40.02	20230615	4155	38.87	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
86	20231116	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-10	5	-0.17	221748350	37835	64.18	5970	6000	5780	7610	4110	5860	5860.93	1.48	0	-3805	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	482	390.00	2.00	03	0.46	15.00	2928.00	9620	20230615	-39.19	4155	20230504	40.79	9620	-39.19	20230615	4155	40.79	20230504	9620	-39.19	20230615	4155	40.79	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
87	20231116	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	0	3	0.00	186552590	31787	53.92	5970	6000	5780	7610	4110	5860	5868.83	1.48	0	-4127	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	483	390.67	2.00	03	0.39	15.00	2928.00	9620	20230615	-39.09	4155	20230504	41.03	9620	-39.09	20230615	4155	41.03	20230504	9620	-39.09	20230615	4155	41.03	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
88	20231116	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	30	2	0.51	40153540	6739	11.43	5970	6000	5890	7610	4110	5860	5958.38	1.48	0	-1480	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	486	392.67	2.01	03	0.08	15.00	2928.00	9620	20230615	-38.77	4155	20230504	41.76	9620	-38.77	20230615	4155	41.76	20230504	9620	-38.77	20230615	4155	41.76	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
89	20231116	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	0	3	0.00	0	0	0.00	0	0	0	7610	4110	5860	0.00	1.48	0	0	5993	5926	5843	5776	5693	5960	5810	42	1750	500	3510	10	1	8245366	483	390.67	2.00	03	0.00	15.00	2928.00	9620	20230615	-39.09	4155	20230504	41.03	9620	-39.09	20230615	4155	41.03	20230504	9620	-39.09	20230615	4155	41.03	20230504	3.06	N	222160	500	42 억		122055	N	N	0	N	00	N
90	20231115	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	170	2	2.99	344711890	58950	135.72	5780	5910	5760	7390	3990	5690	5847.53	1.31	0	13696	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	483	390.67	2.00	03	0.71	15.00	2928.00	9620	20230615	-39.09	4155	20230504	41.03	9620	-39.09	20230615	4155	41.03	20230504	9620	-39.09	20230615	4155	41.03	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
91	20231115	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	190	2	3.34	329309730	56325	129.68	5780	5910	5760	7390	3990	5690	5846.60	1.31	0	13386	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	485	392.00	2.01	03	0.68	15.00	2928.00	9620	20230615	-38.88	4155	20230504	41.52	9620	-38.88	20230615	4155	41.52	20230504	9620	-38.88	20230615	4155	41.52	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
92	20231115	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	120	2	2.11	218795520	37508	86.35	5780	5910	5760	7390	3990	5690	5833.30	1.31	0	7743	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	479	387.33	1.98	03	0.45	15.00	2928.00	9620	20230615	-39.60	4155	20230504	39.83	9620	-39.60	20230615	4155	39.83	20230504	9620	-39.60	20230615	4155	39.83	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
93	20231115	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	150	2	2.64	180663870	30944	71.24	5780	5910	5760	7390	3990	5690	5838.41	1.31	0	5717	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	482	389.33	1.99	03	0.38	15.00	2928.00	9620	20230615	-39.29	4155	20230504	40.55	9620	-39.29	20230615	4155	40.55	20230504	9620	-39.29	20230615	4155	40.55	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
94	20231115	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	160	2	2.81	169133250	28977	66.71	5780	5910	5760	7390	3990	5690	5836.81	1.31	0	5101	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	482	390.00	2.00	03	0.35	15.00	2928.00	9620	20230615	-39.19	4155	20230504	40.79	9620	-39.19	20230615	4155	40.79	20230504	9620	-39.19	20230615	4155	40.79	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
95	20231115	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	90	2	1.58	150594550	25802	59.40	5780	5910	5760	7390	3990	5690	5836.55	1.31	0	4704	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	477	385.33	1.97	03	0.31	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
96	20231115	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	90	2	1.58	134660700	23053	53.07	5780	5910	5760	7390	3990	5690	5841.35	1.31	0	4371	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	477	385.33	1.97	03	0.28	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
97	20231115	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	170	2	2.99	28217160	4838	11.14	5780	5880	5780	7390	3990	5690	5832.40	1.31	0	2232	6116	5902	5636	5422	5156	6010	5530	42	1700	500	3410	10	1	8245366	483	390.67	2.00	03	0.06	15.00	2928.00	9620	20230615	-39.09	4155	20230504	41.03	9620	-39.09	20230615	4155	41.03	20230504	9620	-39.09	20230615	4155	41.03	20230504	3.05	N	222160	500	42 억		108159	N	N	0	N	00	N
98	20231114	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	240	2	4.40	243706140	43255	155.34	5450	5850	5370	7080	3820	5450	5634.04	1.09	0	18083	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	469	379.33	1.94	03	0.52	15.00	2928.00	9620	20230615	-40.85	4155	20230504	36.94	9620	-40.85	20230615	4155	36.94	20230504	9620	-40.85	20230615	4155	36.94	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
99	20231114	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	250	2	4.59	218987070	38923	139.78	5450	5850	5370	7080	3820	5450	5626.16	1.09	0	17363	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	470	380.00	1.95	03	0.47	15.00	2928.00	9620	20230615	-40.75	4155	20230504	37.18	9620	-40.75	20230615	4155	37.18	20230504	9620	-40.75	20230615	4155	37.18	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
100	20231114	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	220	2	4.04	182980270	32612	117.12	5450	5850	5370	7080	3820	5450	5610.83	1.09	0	14119	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	468	378.00	1.94	03	0.40	15.00	2928.00	9620	20230615	-41.06	4155	20230504	36.46	9620	-41.06	20230615	4155	36.46	20230504	9620	-41.06	20230615	4155	36.46	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
101	20231114	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	210	2	3.85	128576730	23040	82.74	5450	5850	5370	7080	3820	5450	5580.59	1.09	0	9193	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	467	377.33	1.93	03	0.28	15.00	2928.00	9620	20230615	-41.16	4155	20230504	36.22	9620	-41.16	20230615	4155	36.22	20230504	9620	-41.16	20230615	4155	36.22	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
102	20231114	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	220	2	4.04	105820490	19028	68.34	5450	5850	5370	7080	3820	5450	5561.30	1.09	0	6045	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	468	378.00	1.94	03	0.23	15.00	2928.00	9620	20230615	-41.06	4155	20230504	36.46	9620	-41.06	20230615	4155	36.46	20230504	9620	-41.06	20230615	4155	36.46	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
103	20231114	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	70	2	1.28	51339820	9422	33.84	5450	5530	5370	7080	3820	5450	5448.93	1.09	0	2743	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	455	368.00	1.89	03	0.11	15.00	2928.00	9620	20230615	-42.62	4155	20230504	32.85	9620	-42.62	20230615	4155	32.85	20230504	9620	-42.62	20230615	4155	32.85	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
104	20231114	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	10	2	0.18	29521030	5439	19.53	5450	5500	5370	7080	3820	5450	5427.66	1.09	0	1440	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	450	364.00	1.86	03	0.07	15.00	2928.00	9620	20230615	-43.24	4155	20230504	31.41	9620	-43.24	20230615	4155	31.41	20230504	9620	-43.24	20230615	4155	31.41	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
105	20231114	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	50	2	0.92	7625180	1397	5.02	5450	5500	5370	7080	3820	5450	5458.25	1.09	0	782	5876	5662	5496	5282	5116	5580	5200	42	1630	500	3270	10	1	8245366	453	366.67	1.88	03	0.02	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	3.06	N	222160	500	42 억		90076	N	N	0	N	00	N
106	20231113	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-140	5	-2.50	150773810	27741	170.37	5590	5710	5330	7260	3920	5590	5435.05	1.17	0	-6383	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	449	363.33	1.86	03	0.34	15.00	2928.00	9620	20230615	-43.35	4155	20230504	31.17	9620	-43.35	20230615	4155	31.17	20230504	9620	-43.35	20230615	4155	31.17	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
107	20231113	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-250	5	-4.47	110426560	20211	124.12	5590	5710	5330	7260	3920	5590	5463.69	1.17	0	-5700	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	440	356.00	1.82	03	0.25	15.00	2928.00	9620	20230615	-44.49	4155	20230504	28.52	9620	-44.49	20230615	4155	28.52	20230504	9620	-44.49	20230615	4155	28.52	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
108	20231113	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-200	5	-3.58	95456180	17413	106.94	5590	5710	5350	7260	3920	5590	5481.89	1.17	0	-5757	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	444	359.33	1.84	03	0.21	15.00	2928.00	9620	20230615	-43.97	4155	20230504	29.72	9620	-43.97	20230615	4155	29.72	20230504	9620	-43.97	20230615	4155	29.72	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
109	20231113	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-170	5	-3.04	78795570	14313	87.90	5590	5710	5360	7260	3920	5590	5505.18	1.17	0	-5400	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	447	361.33	1.85	03	0.17	15.00	2928.00	9620	20230615	-43.66	4155	20230504	30.45	9620	-43.66	20230615	4155	30.45	20230504	9620	-43.66	20230615	4155	30.45	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
110	20231113	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-110	5	-1.97	52270370	9410	57.79	5590	5710	5470	7260	3920	5590	5554.77	1.17	0	-3675	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	452	365.33	1.87	03	0.11	15.00	2928.00	9620	20230615	-43.04	4155	20230504	31.89	9620	-43.04	20230615	4155	31.89	20230504	9620	-43.04	20230615	4155	31.89	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
111	20231113	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-90	5	-1.61	51820790	9328	57.29	5590	5710	5480	7260	3920	5590	5555.40	1.17	0	-3606	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	453	366.67	1.88	03	0.11	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
112	20231113	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	27986580	5000	30.71	5590	5710	5530	7260	3920	5590	5597.32	1.17	0	-1175	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	458	370.67	1.90	03	0.06	15.00	2928.00	9620	20230615	-42.20	4155	20230504	33.81	9620	-42.20	20230615	4155	33.81	20230504	9620	-42.20	20230615	4155	33.81	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
113	20231113	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-30	5	-0.54	2458060	442	2.71	5590	5650	5530	7260	3920	5590	5561.22	1.17	0	122	5863	5726	5553	5416	5243	5640	5330	42	1670	500	3350	10	1	8245366	458	370.67	1.90	03	0.01	15.00	2928.00	9620	20230615	-42.20	4155	20230504	33.81	9620	-42.20	20230615	4155	33.81	20230504	9620	-42.20	20230615	4155	33.81	20230504	3.07	N	222160	500	42 억		96836	N	N	0	N	00	N
114	20231110	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	80	2	1.45	90014580	16283	64.14	5600	5690	5380	7160	3860	5510	5528.13	1.21	0	-2944	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	461	372.67	1.91	03	0.20	15.00	2928.00	9620	20230615	-41.89	4155	20230504	34.54	9620	-41.89	20230615	4155	34.54	20230504	9620	-41.89	20230615	4155	34.54	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
115	20231110	150938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5580	70	2	1.27	85717040	15512	61.10	5600	5690	5380	7160	3860	5510	5525.85	1.21	0	-2883	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	460	372.00	1.91	03	0.19	15.00	2928.00	9620	20230615	-42.00	4155	20230504	34.30	9620	-42.00	20230615	4155	34.30	20230504	9620	-42.00	20230615	4155	34.30	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
116	20231110	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5590	80	2	1.45	64575720	11742	46.25	5600	5690	5380	7160	3860	5510	5499.55	1.21	0	-2484	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	461	372.67	1.91	03	0.14	15.00	2928.00	9620	20230615	-41.89	4155	20230504	34.54	9620	-41.89	20230615	4155	34.54	20230504	9620	-41.89	20230615	4155	34.54	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
117	20231110	130928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	0	3	0.00	45075060	8262	32.55	5600	5600	5380	7160	3860	5510	5455.70	1.21	0	-1724	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	454	367.33	1.88	03	0.10	15.00	2928.00	9620	20230615	-42.72	4155	20230504	32.61	9620	-42.72	20230615	4155	32.61	20230504	9620	-42.72	20230615	4155	32.61	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
118	20231110	120934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-80	5	-1.45	29205490	5360	21.11	5600	5600	5380	7160	3860	5510	5448.77	1.21	0	-1650	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	448	362.00	1.85	03	0.07	15.00	2928.00	9620	20230615	-43.56	4155	20230504	30.69	9620	-43.56	20230615	4155	30.69	20230504	9620	-43.56	20230615	4155	30.69	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
119	20231110	110918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-20	5	-0.36	25554050	4693	18.49	5600	5600	5380	7160	3860	5510	5445.13	1.21	0	-1031	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	453	366.00	1.88	03	0.06	15.00	2928.00	9620	20230615	-42.93	4155	20230504	32.13	9620	-42.93	20230615	4155	32.13	20230504	9620	-42.93	20230615	4155	32.13	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
120	20231110	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-80	5	-1.45	21218310	3903	15.37	5600	5600	5380	7160	3860	5510	5436.39	1.21	0	-715	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	448	362.00	1.85	03	0.05	15.00	2928.00	9620	20230615	-43.56	4155	20230504	30.69	9620	-43.56	20230615	4155	30.69	20230504	9620	-43.56	20230615	4155	30.69	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
121	20231110	090912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-90	5	-1.63	6400210	1167	4.60	5600	5600	5410	7160	3860	5510	5484.31	1.21	0	75	5783	5646	5553	5416	5323	5600	5370	42	1650	500	3300	10	1	8245366	447	361.33	1.85	03	0.01	15.00	2928.00	9620	20230615	-43.66	4155	20230504	30.45	9620	-43.66	20230615	4155	30.45	20230504	9620	-43.66	20230615	4155	30.45	20230504	2.98	N	222160	500	42 억		99769	N	N	0	N	00	N
122	20231109	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-180	5	-3.16	140408090	25384	35.66	5690	5690	5460	7390	3990	5690	5531.36	1.20	0	718	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	454	367.33	1.88	03	0.31	15.00	2928.00	9620	20230615	-42.72	4155	20230504	32.61	9620	-42.72	20230615	4155	32.61	20230504	9620	-42.72	20230615	4155	32.61	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
123	20231109	150904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-220	5	-3.87	130688890	23616	33.18	5690	5690	5460	7390	3990	5690	5533.91	1.20	0	986	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	451	364.67	1.87	03	0.29	15.00	2928.00	9620	20230615	-43.14	4155	20230504	31.65	9620	-43.14	20230615	4155	31.65	20230504	9620	-43.14	20230615	4155	31.65	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
124	20231109	140902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-200	5	-3.51	99592620	17958	25.23	5690	5690	5460	7390	3990	5690	5545.86	1.20	0	100	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	453	366.00	1.88	03	0.22	15.00	2928.00	9620	20230615	-42.93	4155	20230504	32.13	9620	-42.93	20230615	4155	32.13	20230504	9620	-42.93	20230615	4155	32.13	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
125	20231109	130905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-180	5	-3.16	68360480	12299	17.28	5690	5690	5460	7390	3990	5690	5558.21	1.20	0	255	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	454	367.33	1.88	03	0.15	15.00	2928.00	9620	20230615	-42.72	4155	20230504	32.61	9620	-42.72	20230615	4155	32.61	20230504	9620	-42.72	20230615	4155	32.61	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
126	20231109	120909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	-160	5	-2.81	58984850	10599	14.89	5690	5690	5460	7390	3990	5690	5565.13	1.20	0	90	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	456	368.67	1.89	03	0.13	15.00	2928.00	9620	20230615	-42.52	4155	20230504	33.09	9620	-42.52	20230615	4155	33.09	20230504	9620	-42.52	20230615	4155	33.09	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
127	20231109	110905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-190	5	-3.34	43234600	7769	10.92	5690	5690	5460	7390	3990	5690	5565.01	1.20	0	278	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	453	366.67	1.88	03	0.09	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
128	20231109	100900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-190	5	-3.34	30167650	5407	7.60	5690	5690	5500	7390	3990	5690	5579.37	1.20	0	-1118	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	453	366.67	1.88	03	0.07	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
129	20231109	090906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-80	5	-1.41	2435230	435	0.61	5690	5690	5560	7390	3990	5690	5598.23	1.20	0	190	6216	5952	5706	5442	5196	5830	5320	42	1700	500	3410	10	1	8245366	463	374.00	1.92	03	0.01	15.00	2928.00	9620	20230615	-41.68	4155	20230504	35.02	9620	-41.68	20230615	4155	35.02	20230504	9620	-41.68	20230615	4155	35.02	20230504	2.93	N	222160	500	42 억		98820	N	N	0	N	00	N
130	20231108	160858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	-80	5	-1.39	396973970	70754	117.62	5970	5970	5460	7500	4040	5770	5610.58	1.33	0	-10911	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	469	379.33	1.94	03	0.86	15.00	2928.00	9620	20230615	-40.85	4155	20230504	36.94	9620	-40.85	20230615	4155	36.94	20230504	9620	-40.85	20230615	4155	36.94	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
131	20231108	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-110	5	-1.91	385309890	68698	114.20	5970	5970	5460	7500	4040	5770	5608.75	1.33	0	-9931	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	467	377.33	1.93	03	0.83	15.00	2928.00	9620	20230615	-41.16	4155	20230504	36.22	9620	-41.16	20230615	4155	36.22	20230504	9620	-41.16	20230615	4155	36.22	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
132	20231108	140857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	-250	5	-4.33	325344460	57849	96.17	5970	5970	5460	7500	4040	5770	5624.03	1.33	0	-5163	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	455	368.00	1.89	03	0.70	15.00	2928.00	9620	20230615	-42.62	4155	20230504	32.85	9620	-42.62	20230615	4155	32.85	20230504	9620	-42.62	20230615	4155	32.85	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
133	20231108	130856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	-270	5	-4.68	237512130	41973	69.77	5970	5970	5480	7500	4040	5770	5658.69	1.33	0	-991	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	453	366.67	1.88	03	0.51	15.00	2928.00	9620	20230615	-42.83	4155	20230504	32.37	9620	-42.83	20230615	4155	32.37	20230504	9620	-42.83	20230615	4155	32.37	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
134	20231108	120851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	-80	5	-1.39	100222640	17432	28.98	5970	5970	5650	7500	4040	5770	5749.35	1.33	0	-5340	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	469	379.33	1.94	03	0.21	15.00	2928.00	9620	20230615	-40.85	4155	20230504	36.94	9620	-40.85	20230615	4155	36.94	20230504	9620	-40.85	20230615	4155	36.94	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
135	20231108	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	-70	5	-1.21	85446030	14840	24.67	5970	5970	5650	7500	4040	5770	5757.82	1.33	0	-3218	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	470	380.00	1.95	03	0.18	15.00	2928.00	9620	20230615	-40.75	4155	20230504	37.18	9620	-40.75	20230615	4155	37.18	20230504	9620	-40.75	20230615	4155	37.18	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
136	20231108	100858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	-50	5	-0.87	72313230	12556	20.87	5970	5970	5650	7500	4040	5770	5759.26	1.33	0	-3099	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	472	381.33	1.95	03	0.15	15.00	2928.00	9620	20230615	-40.54	4155	20230504	37.67	9620	-40.54	20230615	4155	37.67	20230504	9620	-40.54	20230615	4155	37.67	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
137	20231108	090854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	10	2	0.17	12680600	2147	3.57	5970	5970	5780	7500	4040	5770	5906.19	1.33	0	-1018	6110	5940	5760	5590	5410	6025	5675	42	1730	500	3460	10	1	8245366	477	385.33	1.97	03	0.03	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	2.89	N	222160	500	42 억		109347	N	N	0	N	00	N
138	20231107	160858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5770	-10	5	-0.17	346502150	60155	152.93	5710	5930	5580	7510	4050	5780	5760.16	1.35	0	-2010	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	476	384.67	1.97	03	0.73	15.00	2928.00	9620	20230615	-40.02	4155	20230504	38.87	9620	-40.02	20230615	4155	38.87	20230504	9620	-40.02	20230615	4155	38.87	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
139	20231107	150859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5730	-50	5	-0.87	336336460	58390	148.44	5710	5930	5580	7510	4050	5780	5760.17	1.35	0	-2308	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	472	382.00	1.96	03	0.71	15.00	2928.00	9620	20230615	-40.44	4155	20230504	37.91	9620	-40.44	20230615	4155	37.91	20230504	9620	-40.44	20230615	4155	37.91	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
140	20231107	140901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	40	2	0.69	308560650	53562	136.17	5710	5930	5580	7510	4050	5780	5760.81	1.35	0	-2592	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	480	388.00	1.99	03	0.65	15.00	2928.00	9620	20230615	-39.50	4155	20230504	40.07	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4155	40.07	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
141	20231107	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	40	2	0.69	261106380	45419	115.47	5710	5930	5580	7510	4050	5780	5748.84	1.35	0	-3815	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	480	388.00	1.99	03	0.55	15.00	2928.00	9620	20230615	-39.50	4155	20230504	40.07	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4155	40.07	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
142	20231107	120856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	-30	5	-0.52	230483270	40102	101.95	5710	5930	5580	7510	4050	5780	5747.43	1.35	0	-3349	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	474	383.33	1.96	03	0.49	15.00	2928.00	9620	20230615	-40.23	4155	20230504	38.39	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4155	38.39	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
143	20231107	110855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	20	2	0.35	156540220	27124	68.96	5710	5930	5600	7510	4050	5780	5771.28	1.35	0	-1945	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	478	386.67	1.98	03	0.33	15.00	2928.00	9620	20230615	-39.71	4155	20230504	39.59	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4155	39.59	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
144	20231107	100907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	10	2	0.17	140494670	24350	61.90	5710	5930	5600	7510	4050	5780	5769.80	1.35	0	-1512	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	477	386.00	1.98	03	0.30	15.00	2928.00	9620	20230615	-39.81	4155	20230504	39.35	9620	-39.81	20230615	4155	39.35	20230504	9620	-39.81	20230615	4155	39.35	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
145	20231107	090844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	-140	5	-2.42	39795940	7050	17.92	5710	5740	5600	7510	4050	5780	5644.81	1.35	0	-1228	6013	5896	5753	5636	5493	5955	5695	42	1730	500	3460	10	1	8245366	465	376.00	1.93	03	0.09	15.00	2928.00	9620	20230615	-41.37	4155	20230504	35.74	9620	-41.37	20230615	4155	35.74	20230504	9620	-41.37	20230615	4155	35.74	20230504	2.83	N	222160	500	42 억		111574	N	N	0	N	00	N
146	20231106	160836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	160	2	2.85	223338760	39300	63.56	5630	5870	5610	7300	3940	5620	5682.42	1.28	0	5924	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	477	385.33	1.97	03	0.48	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
147	20231106	150842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	130	2	2.31	211091210	37183	60.13	5630	5870	5610	7300	3940	5620	5677.09	1.28	0	5828	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	474	383.33	1.96	03	0.45	15.00	2928.00	9620	20230615	-40.23	4155	20230504	38.39	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4155	38.39	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
148	20231106	140837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	180	2	3.20	199360090	35141	56.83	5630	5870	5610	7300	3940	5620	5673.15	1.28	0	5976	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	478	386.67	1.98	03	0.43	15.00	2928.00	9620	20230615	-39.71	4155	20230504	39.59	9620	-39.71	20230615	4155	39.59	20230504	9620	-39.71	20230615	4155	39.59	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
149	20231106	130845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	120	2	2.14	181860260	32089	51.89	5630	5870	5610	7300	3940	5620	5667.37	1.28	0	5928	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	473	382.67	1.96	03	0.39	15.00	2928.00	9620	20230615	-40.33	4155	20230504	38.15	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4155	38.15	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
150	20231106	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	70	2	1.25	138438180	24418	39.49	5630	5870	5610	7300	3940	5620	5669.51	1.28	0	5281	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	469	379.33	1.94	03	0.30	15.00	2928.00	9620	20230615	-40.85	4155	20230504	36.94	9620	-40.85	20230615	4155	36.94	20230504	9620	-40.85	20230615	4155	36.94	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
151	20231106	110841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	100	2	1.78	112023050	19759	31.95	5630	5870	5610	7300	3940	5620	5669.47	1.28	0	4742	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	472	381.33	1.95	03	0.24	15.00	2928.00	9620	20230615	-40.54	4155	20230504	37.67	9620	-40.54	20230615	4155	37.67	20230504	9620	-40.54	20230615	4155	37.67	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
152	20231106	100816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5700	80	2	1.42	64412670	11388	18.42	5630	5870	5610	7300	3940	5620	5656.19	1.28	0	1456	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	470	380.00	1.95	03	0.14	15.00	2928.00	9620	20230615	-40.75	4155	20230504	37.18	9620	-40.75	20230615	4155	37.18	20230504	9620	-40.75	20230615	4155	37.18	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
153	20231106	090840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-10	5	-0.18	33318530	5894	9.53	5630	5870	5610	7300	3940	5620	5652.96	1.28	0	-245	6200	5910	5760	5470	5320	5835	5395	42	1680	500	3370	10	1	8245366	463	374.00	1.92	03	0.07	15.00	2928.00	9620	20230615	-41.68	4155	20230504	35.02	9620	-41.68	20230615	4155	35.02	20230504	9620	-41.68	20230615	4155	35.02	20230504	2.90	N	222160	500	42 억		105638	N	N	0	N	00	N
154	20231103	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	-200	5	-3.44	357264380	61711	51.67	5830	6050	5610	7560	4080	5820	5789.52	1.21	0	3776	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	463	374.67	1.92	03	0.75	15.00	2928.00	9620	20230615	-41.58	4155	20230504	35.26	9620	-41.58	20230615	4155	35.26	20230504	9620	-41.58	20230615	4155	35.26	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
155	20231103	150826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	-110	5	-1.89	329995030	56866	47.61	5830	6050	5620	7560	4080	5820	5803.03	1.21	0	3853	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	471	380.67	1.95	03	0.69	15.00	2928.00	9620	20230615	-40.64	4155	20230504	37.42	9620	-40.64	20230615	4155	37.42	20230504	9620	-40.64	20230615	4155	37.42	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
156	20231103	140826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	-80	5	-1.37	317277270	54627	45.73	5830	6050	5620	7560	4080	5820	5808.07	1.21	0	3231	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	473	382.67	1.96	03	0.66	15.00	2928.00	9620	20230615	-40.33	4155	20230504	38.15	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4155	38.15	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
157	20231103	130827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	-80	5	-1.37	295032980	50754	42.49	5830	6050	5620	7560	4080	5820	5813.00	1.21	0	2013	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	473	382.67	1.96	03	0.62	15.00	2928.00	9620	20230615	-40.33	4155	20230504	38.15	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4155	38.15	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
158	20231103	120825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	-140	5	-2.41	262001520	44933	37.62	5830	6050	5620	7560	4080	5820	5830.94	1.21	0	2381	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	468	378.67	1.94	03	0.54	15.00	2928.00	9620	20230615	-40.96	4155	20230504	36.70	9620	-40.96	20230615	4155	36.70	20230504	9620	-40.96	20230615	4155	36.70	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
159	20231103	110834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	-70	5	-1.20	221040730	37692	31.56	5830	6050	5690	7560	4080	5820	5864.39	1.21	0	582	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	474	383.33	1.96	03	0.46	15.00	2928.00	9620	20230615	-40.23	4155	20230504	38.39	9620	-40.23	20230615	4155	38.39	20230504	9620	-40.23	20230615	4155	38.39	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
160	20231103	100816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-40	5	-0.69	191047880	32458	27.17	5830	6050	5690	7560	4080	5820	5886.00	1.21	0	274	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	477	385.33	1.97	03	0.39	15.00	2928.00	9620	20230615	-39.92	4155	20230504	39.11	9620	-39.92	20230615	4155	39.11	20230504	9620	-39.92	20230615	4155	39.11	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
161	20231103	090821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	70	2	1.20	53620720	9144	7.66	5830	5930	5820	7560	4080	5820	5864.03	1.21	0	-1251	6313	6066	5713	5466	5113	6190	5590	42	1740	500	3490	10	1	8245366	486	392.67	2.01	03	0.11	15.00	2928.00	9620	20230615	-38.77	4155	20230504	41.76	9620	-38.77	20230615	4155	41.76	20230504	9620	-38.77	20230615	4155	41.76	20230504	2.95	N	222160	500	42 억		99769	N	N	0	N	00	N
162	20231102	160822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	470	2	8.79	685070190	119357	388.20	5360	5960	5360	6950	3750	5350	5740.79	1.00	0	14595	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	480	388.00	1.99	03	1.45	15.00	2928.00	9620	20230615	-39.50	4155	20230504	40.07	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4155	40.07	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
163	20231102	150831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	500	2	9.35	664381810	115802	376.64	5360	5960	5360	6950	3750	5350	5738.36	1.00	0	13777	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	482	390.00	2.00	03	1.40	15.00	2928.00	9620	20230615	-39.19	4155	20230504	40.79	9620	-39.19	20230615	4155	40.79	20230504	9620	-39.19	20230615	4155	40.79	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
164	20231102	140816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	470	2	8.79	599401130	104647	340.36	5360	5960	5360	6950	3750	5350	5729.07	1.00	0	11351	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	480	388.00	1.99	03	1.27	15.00	2928.00	9620	20230615	-39.50	4155	20230504	40.07	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4155	40.07	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
165	20231102	130821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5740	390	2	7.29	585215930	102196	332.39	5360	5960	5360	6950	3750	5350	5727.66	1.00	0	11287	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	473	382.67	1.96	03	1.24	15.00	2928.00	9620	20230615	-40.33	4155	20230504	38.15	9620	-40.33	20230615	4155	38.15	20230504	9620	-40.33	20230615	4155	38.15	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
166	20231102	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	410	2	7.66	559190580	97647	317.59	5360	5960	5360	6950	3750	5350	5727.97	1.00	0	11373	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	475	384.00	1.97	03	1.18	15.00	2928.00	9620	20230615	-40.12	4155	20230504	38.63	9620	-40.12	20230615	4155	38.63	20230504	9620	-40.12	20230615	4155	38.63	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
167	20231102	110816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	470	2	8.79	463693270	81068	263.67	5360	5960	5360	6950	3750	5350	5721.36	1.00	0	9918	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	480	388.00	1.99	03	0.98	15.00	2928.00	9620	20230615	-39.50	4155	20230504	40.07	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4155	40.07	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
168	20231102	100818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	540	2	10.09	343552660	60542	196.91	5360	5890	5360	6950	3750	5350	5676.45	1.00	0	9953	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	486	392.67	2.01	03	0.73	15.00	2928.00	9620	20230615	-38.77	4155	20230504	41.76	9620	-38.77	20230615	4155	41.76	20230504	9620	-38.77	20230615	4155	41.76	20230504	3.02	N	222160	500	42 억		82714	Y	N	0	N	00	N
169	20231102	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5530	180	2	3.36	184318130	32831	106.78	5360	5860	5360	6950	3750	5350	5616.91	1.00	0	-238	5470	5410	5320	5260	5170	5440	5290	42	1600	500	3210	10	1	8245366	456	368.67	1.89	03	0.40	15.00	2928.00	9620	20230615	-42.52	4155	20230504	33.09	9620	-42.52	20230615	4155	33.09	20230504	9620	-42.52	20230615	4155	33.09	20230504	3.02	N	222160	500	42 억		82714	N	N	0	N	00	N
170	20231101	160814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	60	2	1.13	162558400	30646	44.52	5290	5380	5230	6870	3710	5290	5304.39	1.01	0	-731	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	441	356.67	1.83	03	0.37	15.00	2928.00	9620	20230615	-44.39	4155	20230504	28.76	9620	-44.39	20230615	4155	28.76	20230504	9620	-44.39	20230615	4155	28.76	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
171	20231101	150815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	-10	5	-0.19	159290630	30031	43.63	5290	5380	5230	6870	3710	5290	5304.21	1.01	0	-619	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	435	352.00	1.80	03	0.36	15.00	2928.00	9620	20230615	-45.11	4155	20230504	27.08	9620	-45.11	20230615	4155	27.08	20230504	9620	-45.11	20230615	4155	27.08	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
172	20231101	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	20	2	0.38	135979660	25640	37.25	5290	5380	5230	6870	3710	5290	5303.42	1.01	0	1322	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	438	354.00	1.81	03	0.31	15.00	2928.00	9620	20230615	-44.80	4155	20230504	27.80	9620	-44.80	20230615	4155	27.80	20230504	9620	-44.80	20230615	4155	27.80	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
173	20231101	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	0	3	0.00	116285420	21917	31.84	5290	5370	5250	6870	3710	5290	5305.72	1.01	0	2403	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	436	352.67	1.81	03	0.27	15.00	2928.00	9620	20230615	-45.01	4155	20230504	27.32	9620	-45.01	20230615	4155	27.32	20230504	9620	-45.01	20230615	4155	27.32	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
174	20231101	120834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	10	2	0.19	104739390	19747	28.69	5290	5370	5250	6870	3710	5290	5304.07	1.01	0	2283	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	437	353.33	1.81	03	0.24	15.00	2928.00	9620	20230615	-44.91	4155	20230504	27.56	9620	-44.91	20230615	4155	27.56	20230504	9620	-44.91	20230615	4155	27.56	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
175	20231101	110840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	0	3	0.00	88551000	16678	24.23	5290	5370	5250	6870	3710	5290	5309.45	1.01	0	2014	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	436	352.67	1.81	03	0.20	15.00	2928.00	9620	20230615	-45.01	4155	20230504	27.32	9620	-45.01	20230615	4155	27.32	20230504	9620	-45.01	20230615	4155	27.32	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
176	20231101	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5350	60	2	1.13	65448330	12326	17.91	5290	5370	5250	6870	3710	5290	5309.78	1.01	0	3115	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	441	356.67	1.83	03	0.15	15.00	2928.00	9620	20230615	-44.39	4155	20230504	28.76	9620	-44.39	20230615	4155	28.76	20230504	9620	-44.39	20230615	4155	28.76	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N
177	20231101	090829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5310	20	2	0.38	15176440	2869	4.17	5290	5320	5250	6870	3710	5290	5289.80	1.01	0	782	5836	5562	5386	5112	4936	5475	5025	42	1580	500	3170	10	1	8245366	438	354.00	1.81	03	0.03	15.00	2928.00	9620	20230615	-44.80	4155	20230504	27.80	9620	-44.80	20230615	4155	27.80	20230504	9620	-44.80	20230615	4155	27.80	20230504	2.95	N	222160	500	42 억		83284	N	N	0	N	00	N