KissMeData/417970/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	161331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	90	2	0.59	328837090	21622	405.13	15160	15430	15000	19700	10620	15160	15208.45	0.61	0	6965	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	975	11.13	1.56	12	0.34	1370.00	9776.00	31650	20230323	-51.82	13220	20231023	15.36	31650	-51.82	20230323	13220	15.36	20231023	31650	-51.82	20230323	13220	15.36	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
3	20231130	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	110	2	0.73	324430750	21333	399.72	15160	15430	15000	19700	10620	15160	15207.93	0.61	0	6970	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	977	11.15	1.56	12	0.33	1370.00	9776.00	31650	20230323	-51.75	13220	20231023	15.51	31650	-51.75	20230323	13220	15.51	20231023	31650	-51.75	20230323	13220	15.51	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
4	20231130	141326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15320	160	2	1.06	305560420	20093	376.48	15160	15430	15000	19700	10620	15160	15207.31	0.61	0	6896	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	980	11.18	1.57	12	0.31	1370.00	9776.00	31650	20230323	-51.60	13220	20231023	15.89	31650	-51.60	20230323	13220	15.89	20231023	31650	-51.60	20230323	13220	15.89	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
5	20231130	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	30	2	0.20	288266800	18957	355.20	15160	15430	15000	19700	10620	15160	15206.35	0.61	0	6519	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	972	11.09	1.55	12	0.30	1370.00	9776.00	31650	20230323	-52.01	13220	20231023	14.90	31650	-52.01	20230323	13220	14.90	20231023	31650	-52.01	20230323	13220	14.90	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
6	20231130	121340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	140	2	0.92	247087670	16255	304.57	15160	15430	15000	19700	10620	15160	15200.72	0.61	0	5738	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	979	11.17	1.57	12	0.25	1370.00	9776.00	31650	20230323	-51.66	13220	20231023	15.73	31650	-51.66	20230323	13220	15.73	20231023	31650	-51.66	20230323	13220	15.73	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
7	20231130	111333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	10	2	0.07	86476570	5731	107.38	15160	15380	15000	19700	10620	15160	15089.26	0.61	0	839	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	970	11.07	1.55	12	0.09	1370.00	9776.00	31650	20230323	-52.07	13220	20231023	14.75	31650	-52.07	20230323	13220	14.75	20231023	31650	-52.07	20230323	13220	14.75	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
8	20231130	101326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-90	5	-0.59	66395450	4402	82.48	15160	15380	15000	19700	10620	15160	15083.02	0.61	0	210	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	964	11.00	1.54	12	0.07	1370.00	9776.00	31650	20230323	-52.39	13220	20231023	13.99	31650	-52.39	20230323	13220	13.99	20231023	31650	-52.39	20230323	13220	13.99	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
9	20231130	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	190	2	1.25	3002260	197	3.69	15160	15380	15110	19700	10620	15160	15239.90	0.61	0	-112	15613	15386	15223	14996	14833	15305	14915	32	4540	500	9390	10	1	6396700	982	11.20	1.57	12	0.00	1370.00	9776.00	31650	20230323	-51.50	13220	20231023	16.11	31650	-51.50	20230323	13220	16.11	20231023	31650	-51.50	20230323	13220	16.11	20231023	3.70	N	417970	500	31 억		39279	N	N	0	N	00	N
10	20231129	161319	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	-90	5	-0.59	74093820	4869	57.87	15360	15450	15060	19820	10680	15250	15217.58	0.63	0	-1159	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	970	11.07	1.55	12	0.08	1370.00	9776.00	31650	20230323	-52.10	13220	20231023	14.67	31650	-52.10	20230323	13220	14.67	20231023	31650	-52.10	20230323	13220	14.67	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
11	20231129	151331	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15070	-180	5	-1.18	66253180	4351	51.72	15360	15450	15070	19820	10680	15250	15227.12	0.63	0	-1114	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	964	11.00	1.54	12	0.07	1370.00	9776.00	31650	20230323	-52.39	13220	20231023	13.99	31650	-52.39	20230323	13220	13.99	20231023	31650	-52.39	20230323	13220	13.99	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
12	20231129	141323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15300	50	2	0.33	50965710	3339	39.69	15360	15450	15070	19820	10680	15250	15263.76	0.63	0	-747	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	979	11.17	1.57	12	0.05	1370.00	9776.00	31650	20230323	-51.66	13220	20231023	15.73	31650	-51.66	20230323	13220	15.73	20231023	31650	-51.66	20230323	13220	15.73	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
13	20231129	131325	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15300	50	2	0.33	45812870	3001	35.67	15360	15450	15070	19820	10680	15250	15265.87	0.63	0	-511	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	979	11.17	1.57	12	0.05	1370.00	9776.00	31650	20230323	-51.66	13220	20231023	15.73	31650	-51.66	20230323	13220	15.73	20231023	31650	-51.66	20230323	13220	15.73	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
14	20231129	121326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15280	30	2	0.20	44040840	2885	34.29	15360	15450	15070	19820	10680	15250	15265.46	0.63	0	-487	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	977	11.15	1.56	12	0.05	1370.00	9776.00	31650	20230323	-51.72	13220	20231023	15.58	31650	-51.72	20230323	13220	15.58	20231023	31650	-51.72	20230323	13220	15.58	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
15	20231129	111327	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15190	-60	5	-0.39	39613120	2594	30.83	15360	15450	15070	19820	10680	15250	15271.06	0.63	0	-460	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	972	11.09	1.55	12	0.04	1370.00	9776.00	31650	20230323	-52.01	13220	20231023	14.90	31650	-52.01	20230323	13220	14.90	20231023	31650	-52.01	20230323	13220	14.90	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
16	20231129	101324	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15340	90	2	0.59	28318590	1850	21.99	15360	15450	15140	19820	10680	15250	15307.35	0.63	0	-692	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	981	11.20	1.57	12	0.03	1370.00	9776.00	31650	20230323	-51.53	13220	20231023	16.04	31650	-51.53	20230323	13220	16.04	20231023	31650	-51.53	20230323	13220	16.04	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
17	20231129	091317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15390	140	2	0.92	21786150	1424	16.93	15360	15450	15210	19820	10680	15250	15299.26	0.63	0	-580	15583	15416	15213	15046	14843	15500	15130	32	4570	500	9450	10	1	6396700	984	11.23	1.57	12	0.02	1370.00	9776.00	31650	20230323	-51.37	13220	20231023	16.41	31650	-51.37	20230323	13220	16.41	20231023	31650	-51.37	20230323	13220	16.41	20231023	3.67	N	417970	500	31 억		40202	N	N	0	N	00	N
18	20231128	161318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15250	30	2	0.20	125697200	8313	58.64	15030	15380	15010	19780	10660	15220	15120.56	0.63	0	140	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	975	11.13	1.56	12	0.13	1370.00	9776.00	31650	20230323	-51.82	13220	20231023	15.36	31650	-51.82	20230323	13220	15.36	20231023	31650	-51.82	20230323	13220	15.36	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
19	20231128	151148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15170	-50	5	-0.33	111632060	7388	52.11	15030	15380	15010	19780	10660	15220	15109.92	0.63	0	342	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	970	11.07	1.55	12	0.12	1370.00	9776.00	31650	20230323	-52.07	13220	20231023	14.75	31650	-52.07	20230323	13220	14.75	20231023	31650	-52.07	20230323	13220	14.75	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
20	20231128	141311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15090	-130	5	-0.85	86257100	5706	40.25	15030	15380	15010	19780	10660	15220	15116.91	0.63	0	546	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	965	11.01	1.54	12	0.09	1370.00	9776.00	31650	20230323	-52.32	13220	20231023	14.15	31650	-52.32	20230323	13220	14.15	20231023	31650	-52.32	20230323	13220	14.15	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
21	20231128	131309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	-120	5	-0.79	39525310	2604	18.37	15030	15380	15010	19780	10660	15220	15178.69	0.63	0	-278	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	966	11.02	1.54	12	0.04	1370.00	9776.00	31650	20230323	-52.29	13220	20231023	14.22	31650	-52.29	20230323	13220	14.22	20231023	31650	-52.29	20230323	13220	14.22	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
22	20231128	121317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15190	-30	5	-0.20	35758500	2355	16.61	15030	15380	15010	19780	10660	15220	15184.08	0.63	0	-227	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	972	11.09	1.55	12	0.04	1370.00	9776.00	31650	20230323	-52.01	13220	20231023	14.90	31650	-52.01	20230323	13220	14.90	20231023	31650	-52.01	20230323	13220	14.90	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
23	20231128	111317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15080	-140	5	-0.92	32200180	2120	14.95	15030	15380	15010	19780	10660	15220	15188.76	0.63	0	-197	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	965	11.01	1.54	12	0.03	1370.00	9776.00	31650	20230323	-52.35	13220	20231023	14.07	31650	-52.35	20230323	13220	14.07	20231023	31650	-52.35	20230323	13220	14.07	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
24	20231128	101312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15200	-20	5	-0.13	24150560	1587	11.19	15030	15380	15010	19780	10660	15220	15217.74	0.63	0	-285	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	972	11.09	1.55	12	0.02	1370.00	9776.00	31650	20230323	-51.97	13220	20231023	14.98	31650	-51.97	20230323	13220	14.98	20231023	31650	-51.97	20230323	13220	14.98	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
25	20231128	091312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15370	150	2	0.99	13603990	895	6.31	15030	15380	15010	19780	10660	15220	15199.99	0.63	0	-174	15780	15500	15320	15040	14860	15410	14950	32	4560	500	9430	10	1	6396700	983	11.22	1.57	12	0.01	1370.00	9776.00	31650	20230323	-51.44	13220	20231023	16.26	31650	-51.44	20230323	13220	16.26	20231023	31650	-51.44	20230323	13220	16.26	20231023	3.68	N	417970	500	31 억		40062	N	N	0	N	00	N
26	20231127	161303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15220	-290	5	-1.87	216611940	14164	125.82	15510	15600	15140	20150	10860	15510	15293.66	0.63	0	-106	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	974	11.11	1.56	12	0.22	1370.00	9776.00	31650	20230323	-51.91	13220	20231023	15.13	31650	-51.91	20230323	13220	15.13	20231023	31650	-51.91	20230323	13220	15.13	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
27	20231127	151317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	-270	5	-1.74	205988480	13466	119.62	15510	15600	15140	20150	10860	15510	15296.93	0.63	0	-107	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	975	11.12	1.56	12	0.21	1370.00	9776.00	31650	20230323	-51.85	13220	20231023	15.28	31650	-51.85	20230323	13220	15.28	20231023	31650	-51.85	20230323	13220	15.28	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
28	20231127	141313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	-350	5	-2.26	160854840	10491	93.20	15510	15600	15150	20150	10860	15510	15332.65	0.63	0	-742	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	970	11.07	1.55	12	0.16	1370.00	9776.00	31650	20230323	-52.10	13220	20231023	14.67	31650	-52.10	20230323	13220	14.67	20231023	31650	-52.10	20230323	13220	14.67	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
29	20231127	131317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	-240	5	-1.55	141744430	9233	82.02	15510	15600	15150	20150	10860	15510	15351.94	0.63	0	-579	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	977	11.15	1.56	12	0.14	1370.00	9776.00	31650	20230323	-51.75	13220	20231023	15.51	31650	-51.75	20230323	13220	15.51	20231023	31650	-51.75	20230323	13220	15.51	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
30	20231127	121323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15380	-130	5	-0.84	89508360	5807	51.59	15510	15600	15330	20150	10860	15510	15413.87	0.63	0	-152	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	984	11.23	1.57	12	0.09	1370.00	9776.00	31650	20230323	-51.41	13220	20231023	16.34	31650	-51.41	20230323	13220	16.34	20231023	31650	-51.41	20230323	13220	16.34	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
31	20231127	111300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	-110	5	-0.71	73954070	4795	42.60	15510	15600	15350	20150	10860	15510	15423.16	0.63	0	-83	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	985	11.24	1.58	12	0.07	1370.00	9776.00	31650	20230323	-51.34	13220	20231023	16.49	31650	-51.34	20230323	13220	16.49	20231023	31650	-51.34	20230323	13220	16.49	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
32	20231127	101258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	-110	5	-0.71	53652140	3478	30.90	15510	15600	15350	20150	10860	15510	15426.15	0.63	0	-497	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	985	11.24	1.58	12	0.05	1370.00	9776.00	31650	20230323	-51.34	13220	20231023	16.49	31650	-51.34	20230323	13220	16.49	20231023	31650	-51.34	20230323	13220	16.49	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
33	20231127	091302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15520	10	2	0.06	21845080	1418	12.60	15510	15600	15350	20150	10860	15510	15405.56	0.63	0	-5	15950	15730	15570	15350	15190	15840	15460	32	4640	500	9610	10	1	6396700	993	11.33	1.59	12	0.02	1370.00	9776.00	31650	20230323	-50.96	13220	20231023	17.40	31650	-50.96	20230323	13220	17.40	20231023	31650	-50.96	20230323	13220	17.40	20231023	3.62	N	417970	500	31 억		40187	N	N	0	N	00	N
34	20231124	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	30	2	0.19	162997890	10481	111.76	15470	15790	15410	20100	10840	15480	15551.75	0.62	0	819	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	992	11.32	1.59	12	0.16	1370.00	9776.00	31650	20230323	-51.00	13220	20231023	17.32	31650	-51.00	20230323	13220	17.32	20231023	31650	-51.00	20230323	13220	17.32	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
35	20231124	151304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	40	2	0.26	155439710	9994	106.57	15470	15790	15410	20100	10840	15480	15553.30	0.62	0	776	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	993	11.33	1.59	12	0.16	1370.00	9776.00	31650	20230323	-50.96	13220	20231023	17.40	31650	-50.96	20230323	13220	17.40	20231023	31650	-50.96	20230323	13220	17.40	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
36	20231124	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	-50	5	-0.32	139255370	8948	95.41	15470	15790	15410	20100	10840	15480	15562.74	0.62	0	625	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	987	11.26	1.58	12	0.14	1370.00	9776.00	31650	20230323	-51.25	13220	20231023	16.72	31650	-51.25	20230323	13220	16.72	20231023	31650	-51.25	20230323	13220	16.72	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
37	20231124	131257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	20	2	0.13	134761760	8657	92.31	15470	15790	15410	20100	10840	15480	15566.80	0.62	0	781	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	991	11.31	1.59	12	0.14	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	31650	-51.03	20230323	13220	17.25	20231023	31650	-51.03	20230323	13220	17.25	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
38	20231124	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	40	2	0.26	93907860	6012	64.11	15470	15790	15470	20100	10840	15480	15620.07	0.62	0	1424	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	993	11.33	1.59	12	0.09	1370.00	9776.00	31650	20230323	-50.96	13220	20231023	17.40	31650	-50.96	20230323	13220	17.40	20231023	31650	-50.96	20230323	13220	17.40	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
39	20231124	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	150	2	0.97	84370540	5399	57.57	15470	15790	15470	20100	10840	15480	15627.07	0.62	0	1436	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	1000	11.41	1.60	12	0.08	1370.00	9776.00	31650	20230323	-50.62	13220	20231023	18.23	31650	-50.62	20230323	13220	18.23	20231023	31650	-50.62	20230323	13220	18.23	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
40	20231124	101304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	200	2	1.29	56299750	3595	38.33	15470	15790	15470	20100	10840	15480	15660.57	0.62	0	1387	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	1003	11.45	1.60	12	0.06	1370.00	9776.00	31650	20230323	-50.46	13220	20231023	18.61	31650	-50.46	20230323	13220	18.61	20231023	31650	-50.46	20230323	13220	18.61	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
41	20231124	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	170	2	1.10	21928660	1405	14.98	15470	15650	15470	20100	10840	15480	15607.59	0.62	0	-114	16040	15760	15620	15340	15200	15690	15270	32	4620	500	9590	10	1	6396700	1001	11.42	1.60	12	0.02	1370.00	9776.00	31650	20230323	-50.55	13220	20231023	18.38	31650	-50.55	20230323	13220	18.38	20231023	31650	-50.55	20230323	13220	18.38	20231023	3.69	N	417970	500	31 억		39365	N	N	0	N	00	N
42	20231123	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-160	5	-1.02	144549350	9295	234.13	15650	15900	15480	20300	10950	15640	15553.07	0.63	0	-1088	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	990	11.30	1.58	12	0.15	1370.00	9776.00	31650	20230323	-51.09	13220	20231023	17.10	31650	-51.09	20230323	13220	17.10	20231023	31650	-51.09	20230323	13220	17.10	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
43	20231123	151322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-130	5	-0.83	118725090	7628	192.14	15650	15900	15480	20300	10950	15640	15564.38	0.63	0	-689	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	992	11.32	1.59	12	0.12	1370.00	9776.00	31650	20230323	-51.00	13220	20231023	17.32	31650	-51.00	20230323	13220	17.32	20231023	31650	-51.00	20230323	13220	17.32	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
44	20231123	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-50	5	-0.32	85031160	5455	137.41	15650	15900	15480	20300	10950	15640	15587.75	0.63	0	-572	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	997	11.38	1.59	12	0.09	1370.00	9776.00	31650	20230323	-50.74	13220	20231023	17.93	31650	-50.74	20230323	13220	17.93	20231023	31650	-50.74	20230323	13220	17.93	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
45	20231123	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-40	5	-0.26	67655950	4336	109.22	15650	15900	15480	20300	10950	15640	15603.31	0.63	0	-308	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	998	11.39	1.60	12	0.07	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
46	20231123	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	20	2	0.13	61422460	3935	99.12	15650	15900	15480	20300	10950	15640	15609.27	0.63	0	-231	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	1002	11.43	1.60	12	0.06	1370.00	9776.00	31650	20230323	-50.52	13220	20231023	18.46	31650	-50.52	20230323	13220	18.46	20231023	31650	-50.52	20230323	13220	18.46	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
47	20231123	111332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-10	5	-0.06	36341180	2320	58.44	15650	15900	15480	20300	10950	15640	15664.30	0.63	0	-311	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	1000	11.41	1.60	12	0.04	1370.00	9776.00	31650	20230323	-50.62	13220	20231023	18.23	31650	-50.62	20230323	13220	18.23	20231023	31650	-50.62	20230323	13220	18.23	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
48	20231123	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-10	5	-0.06	21291290	1352	34.06	15650	15900	15480	20300	10950	15640	15748.00	0.63	0	-370	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	1000	11.41	1.60	12	0.02	1370.00	9776.00	31650	20230323	-50.62	13220	20231023	18.23	31650	-50.62	20230323	13220	18.23	20231023	31650	-50.62	20230323	13220	18.23	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
49	20231123	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	260	2	1.66	12097130	766	19.29	15650	15900	15480	20300	10950	15640	15792.60	0.63	0	-3	15886	15762	15616	15492	15346	15690	15420	32	4660	500	9690	10	1	6396700	1017	11.61	1.63	12	0.01	1370.00	9776.00	31650	20230323	-49.76	13220	20231023	20.27	31650	-49.76	20230323	13220	20.27	20231023	31650	-49.76	20230323	13220	20.27	20231023	3.68	N	417970	500	31 억		40453	N	N	0	N	00	N
50	20231122	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	-40	5	-0.26	61994680	3970	48.33	15740	15740	15470	20350	10980	15680	15615.35	0.66	0	-1522	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	1000	11.42	1.60	12	0.06	1370.00	9776.00	31650	20230323	-50.58	13220	20231023	18.31	31650	-50.58	20230323	13220	18.31	20231023	31650	-50.58	20230323	13220	18.31	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
51	20231122	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-50	5	-0.32	54928420	3518	42.82	15740	15740	15470	20350	10980	15680	15613.54	0.66	0	-1209	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	1000	11.41	1.60	12	0.05	1370.00	9776.00	31650	20230323	-50.62	13220	20231023	18.23	31650	-50.62	20230323	13220	18.23	20231023	31650	-50.62	20230323	13220	18.23	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
52	20231122	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	-10	5	-0.06	53053670	3398	41.36	15740	15740	15470	20350	10980	15680	15613.20	0.66	0	-1152	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	1002	11.44	1.60	12	0.05	1370.00	9776.00	31650	20230323	-50.49	13220	20231023	18.53	31650	-50.49	20230323	13220	18.53	20231023	31650	-50.49	20230323	13220	18.53	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
53	20231122	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	0	3	0.00	48988060	3137	38.19	15740	15740	15470	20350	10980	15680	15616.21	0.66	0	-1149	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	1003	11.45	1.60	12	0.05	1370.00	9776.00	31650	20230323	-50.46	13220	20231023	18.61	31650	-50.46	20230323	13220	18.61	20231023	31650	-50.46	20230323	13220	18.61	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
54	20231122	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	0	3	0.00	43453960	2784	33.89	15740	15740	15470	20350	10980	15680	15608.46	0.66	0	-1144	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	1003	11.45	1.60	12	0.04	1370.00	9776.00	31650	20230323	-50.46	13220	20231023	18.61	31650	-50.46	20230323	13220	18.61	20231023	31650	-50.46	20230323	13220	18.61	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
55	20231122	111413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-110	5	-0.70	38218370	2448	29.80	15740	15740	15470	20350	10980	15680	15612.08	0.66	0	-1076	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	996	11.36	1.59	12	0.04	1370.00	9776.00	31650	20230323	-50.81	13220	20231023	17.78	31650	-50.81	20230323	13220	17.78	20231023	31650	-50.81	20230323	13220	17.78	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
56	20231122	101329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	20	2	0.13	16243450	1039	12.65	15740	15740	15470	20350	10980	15680	15633.73	0.66	0	-357	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	1004	11.46	1.61	12	0.02	1370.00	9776.00	31650	20230323	-50.39	13220	20231023	18.76	31650	-50.39	20230323	13220	18.76	20231023	31650	-50.39	20230323	13220	18.76	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
57	20231122	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	-70	5	-0.45	3976170	255	3.10	15740	15740	15470	20350	10980	15680	15592.82	0.66	0	-39	16313	15996	15773	15456	15233	15885	15345	32	4670	500	9720	10	1	6396700	999	11.39	1.60	12	0.00	1370.00	9776.00	31650	20230323	-50.68	13220	20231023	18.08	31650	-50.68	20230323	13220	18.08	20231023	31650	-50.68	20230323	13220	18.08	20231023	3.72	N	417970	500	31 억		41975	N	N	0	N	00	N
58	20231121	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	-150	5	-0.95	128407390	8194	87.20	15840	16090	15550	20550	11090	15830	15670.14	0.67	0	-779	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1003	11.45	1.60	12	0.13	1370.00	9776.00	31650	20230323	-50.46	13220	20231023	18.61	31650	-50.46	20230323	13220	18.61	20231023	31650	-50.46	20230323	13220	18.61	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
59	20231121	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	-250	5	-1.58	93614580	5964	63.47	15840	16090	15580	20550	11090	15830	15695.73	0.67	0	-596	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	997	11.37	1.59	12	0.09	1370.00	9776.00	31650	20230323	-50.77	13220	20231023	17.85	31650	-50.77	20230323	13220	17.85	20231023	31650	-50.77	20230323	13220	17.85	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
60	20231121	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15690	-140	5	-0.88	70329720	4472	47.59	15840	16090	15600	20550	11090	15830	15725.77	0.67	0	-322	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1004	11.45	1.60	12	0.07	1370.00	9776.00	31650	20230323	-50.43	13220	20231023	18.68	31650	-50.43	20230323	13220	18.68	20231023	31650	-50.43	20230323	13220	18.68	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
61	20231121	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	-180	5	-1.14	66931050	4255	45.28	15840	16090	15600	20550	11090	15830	15729.05	0.67	0	-246	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1001	11.42	1.60	12	0.07	1370.00	9776.00	31650	20230323	-50.55	13220	20231023	18.38	31650	-50.55	20230323	13220	18.38	20231023	31650	-50.55	20230323	13220	18.38	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
62	20231121	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	-80	5	-0.51	52463340	3331	35.45	15840	16090	15600	20550	11090	15830	15749.08	0.67	0	-451	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1007	11.50	1.61	12	0.05	1370.00	9776.00	31650	20230323	-50.24	13220	20231023	19.14	31650	-50.24	20230323	13220	19.14	20231023	31650	-50.24	20230323	13220	19.14	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
63	20231121	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	-90	5	-0.57	29651060	1876	19.96	15840	16090	15600	20550	11090	15830	15804.95	0.67	0	-692	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1007	11.49	1.61	12	0.03	1370.00	9776.00	31650	20230323	-50.27	13220	20231023	19.06	31650	-50.27	20230323	13220	19.06	20231023	31650	-50.27	20230323	13220	19.06	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
64	20231121	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	0	3	0.00	26824010	1697	18.06	15840	16090	15600	20550	11090	15830	15806.18	0.67	0	-599	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1013	11.55	1.62	12	0.03	1370.00	9776.00	31650	20230323	-49.98	13220	20231023	19.74	31650	-49.98	20230323	13220	19.74	20231023	31650	-49.98	20230323	13220	19.74	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
65	20231121	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	-60	5	-0.38	9030530	570	6.07	15840	16090	15760	20550	11090	15830	15843.99	0.67	0	-201	16223	16026	15733	15536	15243	16125	15635	32	4720	500	9810	10	1	6396700	1009	11.51	1.61	12	0.01	1370.00	9776.00	31650	20230323	-50.17	13220	20231023	19.29	31650	-50.17	20230323	13220	19.29	20231023	31650	-50.17	20230323	13220	19.29	20231023	3.65	N	417970	500	31 억		42753	N	N	0	N	00	N
66	20231120	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	260	2	1.67	147281710	9345	45.15	15570	15930	15440	20200	10900	15570	15760.48	0.63	0	2480	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1013	11.55	1.62	12	0.15	1370.00	9776.00	31650	20230323	-49.98	13220	20231023	19.74	31650	-49.98	20230323	13220	19.74	20231023	31650	-49.98	20230323	13220	19.74	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
67	20231120	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	180	2	1.16	141092730	8954	43.26	15570	15930	15440	20200	10900	15570	15757.51	0.63	0	2481	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1007	11.50	1.61	12	0.14	1370.00	9776.00	31650	20230323	-50.24	13220	20231023	19.14	31650	-50.24	20230323	13220	19.14	20231023	31650	-50.24	20230323	13220	19.14	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
68	20231120	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	170	2	1.09	125084740	7939	38.36	15570	15930	15440	20200	10900	15570	15755.73	0.63	0	2374	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1007	11.49	1.61	12	0.12	1370.00	9776.00	31650	20230323	-50.27	13220	20231023	19.06	31650	-50.27	20230323	13220	19.06	20231023	31650	-50.27	20230323	13220	19.06	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
69	20231120	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	260	2	1.67	123460880	7836	37.86	15570	15930	15440	20200	10900	15570	15755.60	0.63	0	2362	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1013	11.55	1.62	12	0.12	1370.00	9776.00	31650	20230323	-49.98	13220	20231023	19.74	31650	-49.98	20230323	13220	19.74	20231023	31650	-49.98	20230323	13220	19.74	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
70	20231120	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	350	2	2.25	119952180	7615	36.79	15570	15930	15440	20200	10900	15570	15752.09	0.63	0	2454	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1018	11.62	1.63	12	0.12	1370.00	9776.00	31650	20230323	-49.70	13220	20231023	20.42	31650	-49.70	20230323	13220	20.42	20231023	31650	-49.70	20230323	13220	20.42	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
71	20231120	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	230	2	1.48	116759090	7414	35.82	15570	15920	15440	20200	10900	15570	15748.46	0.63	0	2448	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1011	11.53	1.62	12	0.12	1370.00	9776.00	31650	20230323	-50.08	13220	20231023	19.52	31650	-50.08	20230323	13220	19.52	20231023	31650	-50.08	20230323	13220	19.52	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
72	20231120	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	300	2	1.93	72439650	4622	22.33	15570	15920	15440	20200	10900	15570	15672.79	0.63	0	1931	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1015	11.58	1.62	12	0.07	1370.00	9776.00	31650	20230323	-49.86	13220	20231023	20.05	31650	-49.86	20230323	13220	20.05	20231023	31650	-49.86	20230323	13220	20.05	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
73	20231120	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	260	2	1.67	36736110	2358	11.39	15570	15830	15440	20200	10900	15570	15579.35	0.63	0	1731	16363	15966	15703	15306	15043	15835	15175	32	4630	500	9650	10	1	6396700	1013	11.55	1.62	12	0.04	1370.00	9776.00	31650	20230323	-49.98	13220	20231023	19.74	31650	-49.98	20230323	13220	19.74	20231023	31650	-49.98	20230323	13220	19.74	20231023	3.60	N	417970	500	31 억		40165	N	N	0	N	00	N
74	20231117	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-450	5	-2.81	323231600	20696	121.58	16100	16100	15440	20800	11220	16020	15618.07	0.67	0	-2674	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	996	11.36	1.59	12	0.32	1370.00	9776.00	31650	20230323	-50.81	13220	20231023	17.78	31650	-50.81	20230323	13220	17.78	20231023	31650	-50.81	20230323	13220	17.78	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
75	20231117	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-570	5	-3.56	292900920	18738	110.08	16100	16100	15440	20800	11220	16020	15631.39	0.67	0	-2756	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	988	11.28	1.58	12	0.29	1370.00	9776.00	31650	20230323	-51.18	13220	20231023	16.87	31650	-51.18	20230323	13220	16.87	20231023	31650	-51.18	20230323	13220	16.87	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
76	20231117	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	-460	5	-2.87	251687110	16085	94.50	16100	16100	15460	20800	11220	16020	15647.32	0.67	0	-1719	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	995	11.36	1.59	12	0.25	1370.00	9776.00	31650	20230323	-50.84	13220	20231023	17.70	31650	-50.84	20230323	13220	17.70	20231023	31650	-50.84	20230323	13220	17.70	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
77	20231117	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	-370	5	-2.31	212749600	13571	79.73	16100	16100	15500	20800	11220	16020	15676.78	0.67	0	-1738	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	1001	11.42	1.60	12	0.21	1370.00	9776.00	31650	20230323	-50.55	13220	20231023	18.38	31650	-50.55	20230323	13220	18.38	20231023	31650	-50.55	20230323	13220	18.38	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
78	20231117	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-480	5	-3.00	157938510	10041	58.99	16100	16100	15540	20800	11220	16020	15729.36	0.67	0	-2059	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	994	11.34	1.59	12	0.16	1370.00	9776.00	31650	20230323	-50.90	13220	20231023	17.55	31650	-50.90	20230323	13220	17.55	20231023	31650	-50.90	20230323	13220	17.55	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
79	20231117	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-420	5	-2.62	152939770	9720	57.10	16100	16100	15590	20800	11220	16020	15734.54	0.67	0	-1807	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	998	11.39	1.60	12	0.15	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
80	20231117	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15790	-230	5	-1.44	70177420	4441	26.09	16100	16100	15690	20800	11220	16020	15802.17	0.67	0	-1413	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	1010	11.53	1.62	12	0.07	1370.00	9776.00	31650	20230323	-50.11	13220	20231023	19.44	31650	-50.11	20230323	13220	19.44	20231023	31650	-50.11	20230323	13220	19.44	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
81	20231117	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	-250	5	-1.56	7799230	488	2.87	16100	16100	15770	20800	11220	16020	15982.03	0.67	0	-235	16746	16382	15876	15512	15006	16565	15695	32	4780	500	9930	10	1	6396700	1009	11.51	1.61	12	0.01	1370.00	9776.00	31650	20230323	-50.17	13220	20231023	19.29	31650	-50.17	20230323	13220	19.29	20231023	31650	-50.17	20230323	13220	19.29	20231023	3.63	N	417970	500	31 억		42837	N	N	0	N	00	N
82	20231116	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	510	2	3.29	263905590	16724	112.03	15800	16240	15370	20150	10850	15500	15780.05	0.64	0	1498	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	1024	11.69	1.64	12	0.26	1370.00	9776.00	31650	20230323	-49.42	13220	20231023	21.10	31650	-49.42	20230323	13220	21.10	20231023	31650	-49.42	20230323	13220	21.10	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
83	20231116	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	510	2	3.29	223468460	14189	95.05	15800	16240	15370	20150	10850	15500	15749.42	0.64	0	1179	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	1024	11.69	1.64	12	0.22	1370.00	9776.00	31650	20230323	-49.42	13220	20231023	21.10	31650	-49.42	20230323	13220	21.10	20231023	31650	-49.42	20230323	13220	21.10	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
84	20231116	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	520	2	3.35	203347110	12926	86.59	15800	16240	15370	20150	10850	15500	15731.63	0.64	0	1657	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	1025	11.69	1.64	12	0.20	1370.00	9776.00	31650	20230323	-49.38	13220	20231023	21.18	31650	-49.38	20230323	13220	21.18	20231023	31650	-49.38	20230323	13220	21.18	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
85	20231116	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	260	2	1.68	117237290	7539	50.50	15800	15840	15370	20150	10850	15500	15550.77	0.64	0	1448	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	1008	11.50	1.61	12	0.12	1370.00	9776.00	31650	20230323	-50.21	13220	20231023	19.21	31650	-50.21	20230323	13220	19.21	20231023	31650	-50.21	20230323	13220	19.21	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
86	20231116	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	110	2	0.71	83592480	5396	36.15	15800	15800	15370	20150	10850	15500	15491.56	0.64	0	1010	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	999	11.39	1.60	12	0.08	1370.00	9776.00	31650	20230323	-50.68	13220	20231023	18.08	31650	-50.68	20230323	13220	18.08	20231023	31650	-50.68	20230323	13220	18.08	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
87	20231116	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	20	2	0.13	57914080	3737	25.03	15800	15800	15370	20150	10850	15500	15497.48	0.64	0	251	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	993	11.33	1.59	12	0.06	1370.00	9776.00	31650	20230323	-50.96	13220	20231023	17.40	31650	-50.96	20230323	13220	17.40	20231023	31650	-50.96	20230323	13220	17.40	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
88	20231116	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	10	2	0.06	5136010	328	2.20	15800	15800	15510	20150	10850	15500	15658.57	0.64	0	-67	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	992	11.32	1.59	12	0.01	1370.00	9776.00	31650	20230323	-51.00	13220	20231023	17.32	31650	-51.00	20230323	13220	17.32	20231023	31650	-51.00	20230323	13220	17.32	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
89	20231116	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	0.64	0	0	16153	15826	15613	15286	15073	15720	15180	32	4650	500	9610	10	1	6396700	991	11.31	1.59	12	0.00	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	31650	-51.03	20230323	13220	17.25	20231023	31650	-51.03	20230323	13220	17.25	20231023	3.64	N	417970	500	31 억		40825	N	N	0	N	00	N
90	20231115	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-60	5	-0.39	232199390	14915	117.82	15620	15940	15400	20200	10900	15560	15568.39	0.60	0	2593	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	991	11.31	1.59	12	0.23	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	31650	-51.03	20230323	13220	17.25	20231023	31650	-51.03	20230323	13220	17.25	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
91	20231115	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-40	5	-0.26	210443940	13512	106.74	15620	15940	15400	20200	10900	15560	15574.60	0.60	0	2666	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	993	11.33	1.59	12	0.21	1370.00	9776.00	31650	20230323	-50.96	13220	20231023	17.40	31650	-50.96	20230323	13220	17.40	20231023	31650	-50.96	20230323	13220	17.40	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
92	20231115	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	0	3	0.00	192527960	12359	97.63	15620	15940	15400	20200	10900	15560	15577.96	0.60	0	2473	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	995	11.36	1.59	12	0.19	1370.00	9776.00	31650	20230323	-50.84	13220	20231023	17.70	31650	-50.84	20230323	13220	17.70	20231023	31650	-50.84	20230323	13220	17.70	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
93	20231115	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-60	5	-0.39	175658960	11272	89.04	15620	15940	15400	20200	10900	15560	15583.66	0.60	0	1981	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	991	11.31	1.59	12	0.18	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	31650	-51.03	20230323	13220	17.25	20231023	31650	-51.03	20230323	13220	17.25	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
94	20231115	121243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	60	2	0.39	173259150	11118	87.83	15620	15940	15400	20200	10900	15560	15583.66	0.60	0	1992	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	999	11.40	1.60	12	0.17	1370.00	9776.00	31650	20230323	-50.65	13220	20231023	18.15	31650	-50.65	20230323	13220	18.15	20231023	31650	-50.65	20230323	13220	18.15	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
95	20231115	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	40	2	0.26	116211530	7432	58.71	15620	15940	15430	20200	10900	15560	15636.64	0.60	0	2059	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	998	11.39	1.60	12	0.12	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
96	20231115	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	40	2	0.26	87476340	5586	44.13	15620	15940	15430	20200	10900	15560	15659.92	0.60	0	2089	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	998	11.39	1.60	12	0.09	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
97	20231115	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	160	2	1.03	33358450	2131	16.83	15620	15940	15430	20200	10900	15560	15653.89	0.60	0	824	16286	15922	15376	15012	14466	16105	15195	32	4640	500	9640	10	1	6396700	1006	11.47	1.61	12	0.03	1370.00	9776.00	31650	20230323	-50.33	13220	20231023	18.91	31650	-50.33	20230323	13220	18.91	20231023	31650	-50.33	20230323	13220	18.91	20231023	3.52	N	417970	500	31 억		38232	N	N	0	N	00	N
98	20231114	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	620	2	4.15	195177470	12659	47.02	14940	15740	14830	19420	10460	14940	15418.08	0.51	0	5376	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	995	11.36	1.59	12	0.20	1370.00	9776.00	31650	20230323	-50.84	13220	20231023	17.70	31650	-50.84	20230323	13220	17.70	20231023	31650	-50.84	20230323	13220	17.70	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
99	20231114	151224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	510	2	3.41	175627360	11393	42.32	14940	15740	14830	19420	10460	14940	15415.37	0.51	0	4879	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	988	11.28	1.58	12	0.18	1370.00	9776.00	31650	20230323	-51.18	13220	20231023	16.87	31650	-51.18	20230323	13220	16.87	20231023	31650	-51.18	20230323	13220	16.87	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
100	20231114	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15420	480	2	3.21	164754050	10683	39.68	14940	15740	14830	19420	10460	14940	15422.08	0.51	0	4516	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	986	11.26	1.58	12	0.17	1370.00	9776.00	31650	20230323	-51.28	13220	20231023	16.64	31650	-51.28	20230323	13220	16.64	20231023	31650	-51.28	20230323	13220	16.64	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
101	20231114	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	630	2	4.22	155344820	10072	37.41	14940	15740	14830	19420	10460	14940	15423.43	0.51	0	4293	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	996	11.36	1.59	12	0.16	1370.00	9776.00	31650	20230323	-50.81	13220	20231023	17.78	31650	-50.81	20230323	13220	17.78	20231023	31650	-50.81	20230323	13220	17.78	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
102	20231114	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	510	2	3.41	87486420	5715	21.23	14940	15540	14830	19420	10460	14940	15308.21	0.51	0	3627	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	988	11.28	1.58	12	0.09	1370.00	9776.00	31650	20230323	-51.18	13220	20231023	16.87	31650	-51.18	20230323	13220	16.87	20231023	31650	-51.18	20230323	13220	16.87	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
103	20231114	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15340	400	2	2.68	67072550	4396	16.33	14940	15490	14830	19420	10460	14940	15257.63	0.51	0	2849	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	981	11.20	1.57	12	0.07	1370.00	9776.00	31650	20230323	-51.53	13220	20231023	16.04	31650	-51.53	20230323	13220	16.04	20231023	31650	-51.53	20230323	13220	16.04	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
104	20231114	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	460	2	3.08	55821450	3666	13.62	14940	15400	14830	19420	10460	14940	15226.80	0.51	0	2604	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	985	11.24	1.58	12	0.06	1370.00	9776.00	31650	20230323	-51.34	13220	20231023	16.49	31650	-51.34	20230323	13220	16.49	20231023	31650	-51.34	20230323	13220	16.49	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
105	20231114	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-110	5	-0.74	2829460	189	0.70	14940	15050	14830	19420	10460	14940	14970.69	0.51	0	-24	16473	15706	15213	14446	13953	15460	14200	32	4480	500	9260	10	1	6396700	949	10.82	1.52	12	0.00	1370.00	9776.00	31650	20230323	-53.14	13220	20231023	12.18	31650	-53.14	20230323	13220	12.18	20231023	31650	-53.14	20230323	13220	12.18	20231023	3.51	N	417970	500	31 억		32635	N	N	0	N	00	N
106	20231113	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	-160	5	-1.06	408613010	26806	450.22	15400	15980	14720	19630	10570	15100	15243.36	0.54	0	-1517	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	956	10.91	1.53	12	0.42	1370.00	9776.00	31650	20230323	-52.80	13220	20231023	13.01	31650	-52.80	20230323	13220	13.01	20231023	31650	-52.80	20230323	13220	13.01	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
107	20231113	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-100	5	-0.66	398419460	26124	438.76	15400	15980	14720	19630	10570	15100	15251.09	0.54	0	-1072	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	960	10.95	1.53	12	0.41	1370.00	9776.00	31650	20230323	-52.61	13220	20231023	13.46	31650	-52.61	20230323	13220	13.46	20231023	31650	-52.61	20230323	13220	13.46	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
108	20231113	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	-220	5	-1.46	350765480	22928	385.09	15400	15980	14860	19630	10570	15100	15298.56	0.54	0	-509	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	952	10.86	1.52	12	0.36	1370.00	9776.00	31650	20230323	-52.99	13220	20231023	12.56	31650	-52.99	20230323	13220	12.56	20231023	31650	-52.99	20230323	13220	12.56	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
109	20231113	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	-110	5	-0.73	332722920	21726	364.90	15400	15980	14860	19630	10570	15100	15314.50	0.54	0	-328	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	959	10.94	1.53	12	0.34	1370.00	9776.00	31650	20230323	-52.64	13220	20231023	13.39	31650	-52.64	20230323	13220	13.39	20231023	31650	-52.64	20230323	13220	13.39	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
110	20231113	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-100	5	-0.66	317770980	20726	348.10	15400	15980	14990	19630	10570	15100	15332.00	0.54	0	220	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	960	10.95	1.53	12	0.32	1370.00	9776.00	31650	20230323	-52.61	13220	20231023	13.46	31650	-52.61	20230323	13220	13.46	20231023	31650	-52.61	20230323	13220	13.46	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
111	20231113	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	180	2	1.19	276442710	17995	302.23	15400	15980	15130	19630	10570	15100	15362.20	0.54	0	1814	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	977	11.15	1.56	12	0.28	1370.00	9776.00	31650	20230323	-51.72	13220	20231023	15.58	31650	-51.72	20230323	13220	15.58	20231023	31650	-51.72	20230323	13220	15.58	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
112	20231113	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	160	2	1.06	229081710	14882	249.95	15400	15980	15210	19630	10570	15100	15393.21	0.54	0	4024	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	976	11.14	1.56	12	0.23	1370.00	9776.00	31650	20230323	-51.79	13220	20231023	15.43	31650	-51.79	20230323	13220	15.43	20231023	31650	-51.79	20230323	13220	15.43	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
113	20231113	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	300	2	1.99	118399530	7696	129.26	15400	15980	15210	19630	10570	15100	15384.55	0.54	0	3931	15713	15406	15153	14846	14593	15280	14720	32	4530	500	9360	10	1	6396700	985	11.24	1.58	12	0.12	1370.00	9776.00	31650	20230323	-51.34	13220	20231023	16.49	31650	-51.34	20230323	13220	16.49	20231023	31650	-51.34	20230323	13220	16.49	20231023	3.54	N	417970	500	31 억		34232	N	N	0	N	00	N
114	20231110	161211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	-370	5	-2.39	89321950	5950	55.50	15360	15460	14900	20100	10830	15470	15012.09	0.55	0	-1048	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	966	11.02	1.54	12	0.09	1370.00	9776.00	31650	20230323	-52.29	13220	20231023	14.22	31650	-52.29	20230323	13220	14.22	20231023	31650	-52.29	20230323	13220	14.22	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
115	20231110	151219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	-370	5	-2.39	74129470	4938	46.06	15360	15460	14900	20100	10830	15470	15012.04	0.55	0	-935	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	966	11.02	1.54	12	0.08	1370.00	9776.00	31650	20230323	-52.29	13220	20231023	14.22	31650	-52.29	20230323	13220	14.22	20231023	31650	-52.29	20230323	13220	14.22	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
116	20231110	141201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	-370	5	-2.39	69959080	4662	43.49	15360	15460	14900	20100	10830	15470	15006.24	0.55	0	-862	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	966	11.02	1.54	12	0.07	1370.00	9776.00	31650	20230323	-52.29	13220	20231023	14.22	31650	-52.29	20230323	13220	14.22	20231023	31650	-52.29	20230323	13220	14.22	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
117	20231110	131203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14960	-510	5	-3.30	44124960	2937	27.40	15360	15460	14900	20100	10830	15470	15023.82	0.55	0	-654	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	957	10.92	1.53	12	0.05	1370.00	9776.00	31650	20230323	-52.73	13220	20231023	13.16	31650	-52.73	20230323	13220	13.16	20231023	31650	-52.73	20230323	13220	13.16	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
118	20231110	121212	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15020	-450	5	-2.91	38234290	2544	23.73	15360	15460	14900	20100	10830	15470	15029.20	0.55	0	-441	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	961	10.96	1.54	12	0.04	1370.00	9776.00	31650	20230323	-52.54	13220	20231023	13.62	31650	-52.54	20230323	13220	13.62	20231023	31650	-52.54	20230323	13220	13.62	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
119	20231110	111149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15080	-390	5	-2.52	37558040	2499	23.31	15360	15460	14900	20100	10830	15470	15029.23	0.55	0	-419	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	965	11.01	1.54	12	0.04	1370.00	9776.00	31650	20230323	-52.35	13220	20231023	14.07	31650	-52.35	20230323	13220	14.07	20231023	31650	-52.35	20230323	13220	14.07	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
120	20231110	101204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	-470	5	-3.04	26548510	1765	16.46	15360	15460	14900	20100	10830	15470	15041.65	0.55	0	-531	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	960	10.95	1.53	12	0.03	1370.00	9776.00	31650	20230323	-52.61	13220	20231023	13.46	31650	-52.61	20230323	13220	13.46	20231023	31650	-52.61	20230323	13220	13.46	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
121	20231110	091142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15350	-120	5	-0.78	2103480	137	1.28	15360	15460	15110	20100	10830	15470	15353.87	0.55	0	-133	16356	15912	15456	15012	14556	15685	14785	32	4630	500	9590	10	1	6396700	982	11.20	1.57	12	0.00	1370.00	9776.00	31650	20230323	-51.50	13220	20231023	16.11	31650	-51.50	20230323	13220	16.11	20231023	31650	-51.50	20230323	13220	16.11	20231023	3.53	N	417970	500	31 억		35276	N	N	0	N	00	N
122	20231109	161134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15470	-420	5	-2.64	166228820	10712	47.99	15890	15900	15000	20650	11130	15890	15518.00	0.56	0	-533	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	990	11.29	1.58	12	0.17	1370.00	9776.00	31650	20230323	-51.12	13220	20231023	17.02	31650	-51.12	20230323	13220	17.02	20231023	31650	-51.12	20230323	13220	17.02	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
123	20231109	151134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15530	-360	5	-2.27	149719590	9646	43.22	15890	15900	15000	20650	11130	15890	15521.42	0.56	0	-278	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	993	11.34	1.59	12	0.15	1370.00	9776.00	31650	20230323	-50.93	13220	20231023	17.47	31650	-50.93	20230323	13220	17.47	20231023	31650	-50.93	20230323	13220	17.47	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
124	20231109	141130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15450	-440	5	-2.77	135918430	8756	39.23	15890	15900	15000	20650	11130	15890	15522.89	0.56	0	-326	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	988	11.28	1.58	12	0.14	1370.00	9776.00	31650	20230323	-51.18	13220	20231023	16.87	31650	-51.18	20230323	13220	16.87	20231023	31650	-51.18	20230323	13220	16.87	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
125	20231109	131133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15510	-380	5	-2.39	124205210	8000	35.84	15890	15900	15000	20650	11130	15890	15525.65	0.56	0	122	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	992	11.32	1.59	12	0.13	1370.00	9776.00	31650	20230323	-51.00	13220	20231023	17.32	31650	-51.00	20230323	13220	17.32	20231023	31650	-51.00	20230323	13220	17.32	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
126	20231109	121137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15530	-360	5	-2.27	122358600	7881	35.31	15890	15900	15000	20650	11130	15890	15525.77	0.56	0	190	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	993	11.34	1.59	12	0.12	1370.00	9776.00	31650	20230323	-50.93	13220	20231023	17.47	31650	-50.93	20230323	13220	17.47	20231023	31650	-50.93	20230323	13220	17.47	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
127	20231109	111133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15600	-290	5	-1.83	118518620	7634	34.20	15890	15900	15000	20650	11130	15890	15525.10	0.56	0	154	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	998	11.39	1.60	12	0.12	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
128	20231109	101127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15430	-460	5	-2.89	78397460	5052	22.64	15890	15900	15000	20650	11130	15890	15518.10	0.56	0	-1438	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	987	11.26	1.58	12	0.08	1370.00	9776.00	31650	20230323	-51.25	13220	20231023	16.72	31650	-51.25	20230323	13220	16.72	20231023	31650	-51.25	20230323	13220	16.72	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
129	20231109	091135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15650	-240	5	-1.51	8260980	522	2.34	15890	15900	15650	20650	11130	15890	15825.63	0.56	0	-252	16543	16216	15873	15546	15203	16045	15375	32	4760	500	9850	10	1	6396700	1001	11.42	1.60	12	0.01	1370.00	9776.00	31650	20230323	-50.55	13220	20231023	18.38	31650	-50.55	20230323	13220	18.38	20231023	31650	-50.55	20230323	13220	18.38	20231023	3.48	N	417970	500	31 억		35809	N	N	0	N	00	N
130	20231108	161126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15890	260	2	1.66	353054110	22259	125.93	15980	16200	15530	20300	10950	15630	15861.18	0.52	0	2259	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1016	11.60	1.63	12	0.35	1370.00	9776.00	31650	20230323	-49.79	13220	20231023	20.20	31650	-49.79	20230323	13220	20.20	20231023	31650	-49.79	20230323	13220	20.20	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
131	20231108	151130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15780	150	2	0.96	340174510	21447	121.34	15980	16200	15530	20300	10950	15630	15861.17	0.52	0	2287	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1009	11.52	1.61	12	0.34	1370.00	9776.00	31650	20230323	-50.14	13220	20231023	19.36	31650	-50.14	20230323	13220	19.36	20231023	31650	-50.14	20230323	13220	19.36	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
132	20231108	141123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15790	160	2	1.02	295881390	18635	105.43	15980	16200	15530	20300	10950	15630	15877.72	0.52	0	1316	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1010	11.53	1.62	12	0.29	1370.00	9776.00	31650	20230323	-50.11	13220	20231023	19.44	31650	-50.11	20230323	13220	19.44	20231023	31650	-50.11	20230323	13220	19.44	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
133	20231108	131121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15810	180	2	1.15	261419070	16458	93.11	15980	16200	15530	20300	10950	15630	15884.01	0.52	0	834	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1011	11.54	1.62	12	0.26	1370.00	9776.00	31650	20230323	-50.05	13220	20231023	19.59	31650	-50.05	20230323	13220	19.59	20231023	31650	-50.05	20230323	13220	19.59	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
134	20231108	121118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15780	150	2	0.96	248888940	15664	88.62	15980	16200	15530	20300	10950	15630	15889.23	0.52	0	805	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1009	11.52	1.61	12	0.24	1370.00	9776.00	31650	20230323	-50.14	13220	20231023	19.36	31650	-50.14	20230323	13220	19.36	20231023	31650	-50.14	20230323	13220	19.36	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
135	20231108	111127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15690	60	2	0.38	226805540	14267	80.72	15980	16200	15530	20300	10950	15630	15897.21	0.52	0	420	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1004	11.45	1.60	12	0.22	1370.00	9776.00	31650	20230323	-50.43	13220	20231023	18.68	31650	-50.43	20230323	13220	18.68	20231023	31650	-50.43	20230323	13220	18.68	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
136	20231108	101124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15850	220	2	1.41	166432900	10414	58.92	15980	16200	15530	20300	10950	15630	15981.65	0.52	0	-1074	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1014	11.57	1.62	12	0.16	1370.00	9776.00	31650	20230323	-49.92	13220	20231023	19.89	31650	-49.92	20230323	13220	19.89	20231023	31650	-49.92	20230323	13220	19.89	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
137	20231108	091122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15710	80	2	0.51	9553890	604	3.42	15980	15980	15700	20300	10950	15630	15817.70	0.52	0	-69	16283	15956	15663	15336	15043	15810	15190	32	4670	500	9690	10	1	6396700	1005	11.47	1.61	12	0.01	1370.00	9776.00	31650	20230323	-50.36	13220	20231023	18.84	31650	-50.36	20230323	13220	18.84	20231023	31650	-50.36	20230323	13220	18.84	20231023	3.45	N	417970	500	31 억		33550	N	N	0	N	00	N
138	20231107	161122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15630	-200	5	-1.26	277345820	17675	81.59	15830	15990	15370	20550	11090	15830	15691.42	0.50	0	1586	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	1000	11.41	1.60	12	0.28	1370.00	9776.00	31650	20230323	-50.62	13220	20231023	18.23	31650	-50.62	20230323	13220	18.23	20231023	31650	-50.62	20230323	13220	18.23	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
139	20231107	151127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15580	-250	5	-1.58	268386160	17101	78.94	15830	15990	15370	20550	11090	15830	15694.18	0.50	0	1580	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	997	11.37	1.59	12	0.27	1370.00	9776.00	31650	20230323	-50.77	13220	20231023	17.85	31650	-50.77	20230323	13220	17.85	20231023	31650	-50.77	20230323	13220	17.85	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
140	20231107	141126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15560	-270	5	-1.71	251787790	16030	73.99	15830	15990	15370	20550	11090	15830	15707.29	0.50	0	1547	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	995	11.36	1.59	12	0.25	1370.00	9776.00	31650	20230323	-50.84	13220	20231023	17.70	31650	-50.84	20230323	13220	17.70	20231023	31650	-50.84	20230323	13220	17.70	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
141	20231107	131129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15500	-330	5	-2.08	246699170	15702	72.48	15830	15990	15370	20550	11090	15830	15711.32	0.50	0	1595	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	991	11.31	1.59	12	0.25	1370.00	9776.00	31650	20230323	-51.03	13220	20231023	17.25	31650	-51.03	20230323	13220	17.25	20231023	31650	-51.03	20230323	13220	17.25	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
142	20231107	121121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15450	-380	5	-2.40	226044080	14367	66.32	15830	15990	15400	20550	11090	15830	15733.56	0.50	0	1579	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	988	11.28	1.58	12	0.22	1370.00	9776.00	31650	20230323	-51.18	13220	20231023	16.87	31650	-51.18	20230323	13220	16.87	20231023	31650	-51.18	20230323	13220	16.87	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
143	20231107	111123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15910	80	2	0.51	148477600	9405	43.41	15830	15990	15560	20550	11090	15830	15787.09	0.50	0	1650	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	1018	11.61	1.63	12	0.15	1370.00	9776.00	31650	20230323	-49.73	13220	20231023	20.35	31650	-49.73	20230323	13220	20.35	20231023	31650	-49.73	20230323	13220	20.35	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
144	20231107	101134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15810	-20	5	-0.13	88701820	5652	26.09	15830	15920	15560	20550	11090	15830	15693.88	0.50	0	1386	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	1011	11.54	1.62	12	0.09	1370.00	9776.00	31650	20230323	-50.05	13220	20231023	19.59	31650	-50.05	20230323	13220	19.59	20231023	31650	-50.05	20230323	13220	19.59	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
145	20231107	091110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15670	-160	5	-1.01	21639910	1378	6.36	15830	15920	15600	20550	11090	15830	15703.85	0.50	0	-60	16463	16146	15563	15246	14663	16305	15405	32	4720	500	9810	10	1	6396700	1002	11.44	1.60	12	0.02	1370.00	9776.00	31650	20230323	-50.49	13220	20231023	18.53	31650	-50.49	20230323	13220	18.53	20231023	31650	-50.49	20230323	13220	18.53	20231023	3.39	N	417970	500	31 억		32036	N	N	0	N	00	N
146	20231106	161057	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15830	430	2	2.79	337472670	21587	105.32	15520	15880	14980	20000	10780	15400	15633.08	0.50	0	232	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	1013	11.55	1.62	12	0.34	1370.00	9776.00	31650	20230323	-49.98	13220	20231023	19.74	31650	-49.98	20230323	13220	19.74	20231023	31650	-49.98	20230323	13220	19.74	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
147	20231106	151104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15780	380	2	2.47	325347630	20821	101.58	15520	15880	14980	20000	10780	15400	15625.94	0.50	0	240	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	1009	11.52	1.61	12	0.33	1370.00	9776.00	31650	20230323	-50.14	13220	20231023	19.36	31650	-50.14	20230323	13220	19.36	20231023	31650	-50.14	20230323	13220	19.36	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
148	20231106	141056	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15810	410	2	2.66	270723230	17362	84.71	15520	15880	14980	20000	10780	15400	15592.86	0.50	0	-757	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	1011	11.54	1.62	12	0.27	1370.00	9776.00	31650	20230323	-50.05	13220	20231023	19.59	31650	-50.05	20230323	13220	19.59	20231023	31650	-50.05	20230323	13220	19.59	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
149	20231106	131107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15720	320	2	2.08	204161840	13136	64.09	15520	15880	14980	20000	10780	15400	15542.16	0.50	0	-594	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	1006	11.47	1.61	12	0.21	1370.00	9776.00	31650	20230323	-50.33	13220	20231023	18.91	31650	-50.33	20230323	13220	18.91	20231023	31650	-50.33	20230323	13220	18.91	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
150	20231106	121103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15620	220	2	1.43	178244150	11469	55.95	15520	15880	14980	20000	10780	15400	15541.39	0.50	0	-1139	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	999	11.40	1.60	12	0.18	1370.00	9776.00	31650	20230323	-50.65	13220	20231023	18.15	31650	-50.65	20230323	13220	18.15	20231023	31650	-50.65	20230323	13220	18.15	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
151	20231106	111101	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15600	200	2	1.30	157671250	10146	49.50	15520	15880	14980	20000	10780	15400	15540.24	0.50	0	-1478	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	998	11.39	1.60	12	0.16	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
152	20231106	101035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15600	200	2	1.30	115717880	7466	36.42	15520	15850	14980	20000	10780	15400	15499.31	0.50	0	-819	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	998	11.39	1.60	12	0.12	1370.00	9776.00	31650	20230323	-50.71	13220	20231023	18.00	31650	-50.71	20230323	13220	18.00	20231023	31650	-50.71	20230323	13220	18.00	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
153	20231106	091100	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15430	30	2	0.19	40919520	2658	12.97	15520	15830	14980	20000	10780	15400	15394.85	0.50	0	-648	15953	15676	15173	14896	14393	15815	15035	32	4600	500	9540	10	1	6396700	987	11.26	1.58	12	0.04	1370.00	9776.00	31650	20230323	-51.25	13220	20231023	16.72	31650	-51.25	20230323	13220	16.72	20231023	31650	-51.25	20230323	13220	16.72	20231023	3.37	N	417970	500	31 억		31792	N	N	0	N	00	N
154	20231103	161048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	590	2	3.98	308598040	20364	149.02	15000	15450	14670	19250	10370	14810	15154.57	0.45	0	2747	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	985	11.24	1.58	12	0.32	1370.00	9776.00	31650	20230323	-51.34	13220	20231023	16.49	31650	-51.34	20230323	13220	16.49	20231023	31650	-51.34	20230323	13220	16.49	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
155	20231103	151043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15370	560	2	3.78	285345120	18852	137.96	15000	15450	14670	19250	10370	14810	15137.18	0.45	0	2851	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	983	11.22	1.57	12	0.29	1370.00	9776.00	31650	20230323	-51.44	13220	20231023	16.26	31650	-51.44	20230323	13220	16.26	20231023	31650	-51.44	20230323	13220	16.26	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
156	20231103	141045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	590	2	3.98	268999960	17789	130.18	15000	15450	14670	19250	10370	14810	15122.83	0.45	0	2852	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	985	11.24	1.58	12	0.28	1370.00	9776.00	31650	20230323	-51.34	13220	20231023	16.49	31650	-51.34	20230323	13220	16.49	20231023	31650	-51.34	20230323	13220	16.49	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
157	20231103	131043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15170	360	2	2.43	232702130	15421	112.85	15000	15450	14670	19250	10370	14810	15091.12	0.45	0	3043	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	970	11.07	1.55	12	0.24	1370.00	9776.00	31650	20230323	-52.07	13220	20231023	14.75	31650	-52.07	20230323	13220	14.75	20231023	31650	-52.07	20230323	13220	14.75	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
158	20231103	121041	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15440	630	2	4.25	219253990	14540	106.40	15000	15450	14670	19250	10370	14810	15080.56	0.45	0	2808	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	988	11.27	1.58	12	0.23	1370.00	9776.00	31650	20230323	-51.22	13220	20231023	16.79	31650	-51.22	20230323	13220	16.79	20231023	31650	-51.22	20230323	13220	16.79	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
159	20231103	111052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15180	370	2	2.50	112981590	7557	55.30	15000	15240	14670	19250	10370	14810	14951.79	0.45	0	168	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	971	11.08	1.55	12	0.12	1370.00	9776.00	31650	20230323	-52.04	13220	20231023	14.83	31650	-52.04	20230323	13220	14.83	20231023	31650	-52.04	20230323	13220	14.83	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
160	20231103	101031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	-30	5	-0.20	61385710	4145	30.33	15000	15050	14670	19250	10370	14810	14809.57	0.45	0	794	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	945	10.79	1.51	12	0.06	1370.00	9776.00	31650	20230323	-53.30	13220	20231023	11.80	31650	-53.30	20230323	13220	11.80	20231023	31650	-53.30	20230323	13220	11.80	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
161	20231103	091037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	50	2	0.34	11656350	783	5.73	15000	15000	14670	19250	10370	14810	14893.62	0.45	0	-66	15363	15086	14693	14416	14023	15225	14555	32	4440	500	9180	10	1	6396700	951	10.85	1.52	12	0.01	1370.00	9776.00	31650	20230323	-53.05	13220	20231023	12.41	31650	-53.05	20230323	13220	12.41	20231023	31650	-53.05	20230323	13220	12.41	20231023	3.38	N	417970	500	31 억		28910	N	N	0	N	00	N
162	20231102	161035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14810	540	2	3.78	201169660	13665	85.64	14330	14970	14300	18550	9990	14270	14721.56	0.41	0	2483	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	947	10.81	1.51	12	0.21	1370.00	9776.00	31650	20230323	-53.21	13220	20231023	12.03	31650	-53.21	20230323	13220	12.03	20231023	31650	-53.21	20230323	13220	12.03	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
163	20231102	151048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14820	550	2	3.85	193485200	13145	82.38	14330	14970	14300	18550	9990	14270	14719.33	0.41	0	2455	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	948	10.82	1.52	12	0.21	1370.00	9776.00	31650	20230323	-53.18	13220	20231023	12.10	31650	-53.18	20230323	13220	12.10	20231023	31650	-53.18	20230323	13220	12.10	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
164	20231102	141034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14830	560	2	3.92	175656210	11940	74.83	14330	14970	14300	18550	9990	14270	14711.61	0.41	0	2867	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	949	10.82	1.52	12	0.19	1370.00	9776.00	31650	20230323	-53.14	13220	20231023	12.18	31650	-53.14	20230323	13220	12.18	20231023	31650	-53.14	20230323	13220	12.18	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
165	20231102	131035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	600	2	4.20	172599230	11733	73.53	14330	14970	14300	18550	9990	14270	14710.62	0.41	0	2877	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	951	10.85	1.52	12	0.18	1370.00	9776.00	31650	20230323	-53.02	13220	20231023	12.48	31650	-53.02	20230323	13220	12.48	20231023	31650	-53.02	20230323	13220	12.48	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
166	20231102	121032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14740	470	2	3.29	160534920	10919	68.43	14330	14970	14300	18550	9990	14270	14702.39	0.41	0	2654	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	943	10.76	1.51	12	0.17	1370.00	9776.00	31650	20230323	-53.43	13220	20231023	11.50	31650	-53.43	20230323	13220	11.50	20231023	31650	-53.43	20230323	13220	11.50	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
167	20231102	111031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14960	690	2	4.84	140539530	9568	59.96	14330	14970	14300	18550	9990	14270	14688.54	0.41	0	2550	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	957	10.92	1.53	12	0.15	1370.00	9776.00	31650	20230323	-52.73	13220	20231023	13.16	31650	-52.73	20230323	13220	13.16	20231023	31650	-52.73	20230323	13220	13.16	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
168	20231102	101032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14650	380	2	2.66	91489860	6275	39.32	14330	14890	14300	18550	9990	14270	14580.11	0.41	0	1792	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	937	10.69	1.50	12	0.10	1370.00	9776.00	31650	20230323	-53.71	13220	20231023	10.82	31650	-53.71	20230323	13220	10.82	20231023	31650	-53.71	20230323	13220	10.82	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
169	20231102	091039	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14350	80	2	0.56	21917170	1524	9.55	14330	14550	14300	18550	9990	14270	14381.42	0.41	0	-95	14810	14540	14140	13870	13470	14675	14005	32	4280	500	8840	10	1	6396700	918	10.47	1.47	12	0.02	1370.00	9776.00	31650	20230323	-54.66	13220	20231023	8.55	31650	-54.66	20230323	13220	8.55	20231023	31650	-54.66	20230323	13220	8.55	20231023	3.40	N	417970	500	31 억		25974	N	N	0	N	00	N
170	20231101	161028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14270	270	2	1.93	217735870	15515	149.73	13950	14410	13740	18200	9800	14000	14033.89	0.35	0	3204	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	913	10.42	1.46	12	0.24	1370.00	9776.00	31650	20230323	-54.91	13220	20231023	7.94	31650	-54.91	20230323	13220	7.94	20231023	31650	-54.91	20230323	13220	7.94	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
171	20231101	151028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14080	80	2	0.57	210558770	15009	144.85	13950	14410	13740	18200	9800	14000	14028.83	0.35	0	3099	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	901	10.28	1.44	12	0.23	1370.00	9776.00	31650	20230323	-55.51	13220	20231023	6.51	31650	-55.51	20230323	13220	6.51	20231023	31650	-55.51	20230323	13220	6.51	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
172	20231101	141020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14090	90	2	0.64	194518120	13870	133.85	13950	14410	13740	18200	9800	14000	14024.38	0.35	0	2620	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	901	10.28	1.44	12	0.22	1370.00	9776.00	31650	20230323	-55.48	13220	20231023	6.58	31650	-55.48	20230323	13220	6.58	20231023	31650	-55.48	20230323	13220	6.58	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
173	20231101	131029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14200	200	2	1.43	187261090	13356	128.89	13950	14410	13740	18200	9800	14000	14020.75	0.35	0	2370	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	908	10.36	1.45	12	0.21	1370.00	9776.00	31650	20230323	-55.13	13220	20231023	7.41	31650	-55.13	20230323	13220	7.41	20231023	31650	-55.13	20230323	13220	7.41	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
174	20231101	121053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13930	-70	5	-0.50	109342350	7846	75.72	13950	14170	13740	18200	9800	14000	13936.06	0.35	0	1224	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	891	10.17	1.42	12	0.12	1370.00	9776.00	31650	20230323	-55.99	13220	20231023	5.37	31650	-55.99	20230323	13220	5.37	20231023	31650	-55.99	20230323	13220	5.37	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
175	20231101	111102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13800	-200	5	-1.43	99727490	7150	69.00	13950	14170	13800	18200	9800	14000	13947.90	0.35	0	1287	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	883	10.07	1.41	12	0.11	1370.00	9776.00	31650	20230323	-56.40	13220	20231023	4.39	31650	-56.40	20230323	13220	4.39	20231023	31650	-56.40	20230323	13220	4.39	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
176	20231101	101043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	0	3	0.00	44133730	3148	30.38	13950	14170	13950	18200	9800	14000	14019.61	0.35	0	1796	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	896	10.22	1.43	12	0.05	1370.00	9776.00	31650	20230323	-55.77	13220	20231023	5.90	31650	-55.77	20230323	13220	5.90	20231023	31650	-55.77	20230323	13220	5.90	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N
177	20231101	091048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14090	90	2	0.64	4092400	291	2.81	13950	14100	13950	18200	9800	14000	14063.23	0.35	0	-61	14466	14232	13986	13752	13506	14110	13630	32	4200	500	8680	10	1	6396700	901	10.28	1.44	12	0.00	1370.00	9776.00	31650	20230323	-55.48	13220	20231023	6.58	31650	-55.48	20230323	13220	6.58	20231023	31650	-55.48	20230323	13220	6.58	20231023	3.39	N	417970	500	31 억		22572	N	N	0	N	00	N