KissMeData/071670/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	160651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-80	5	-0.74	968929830	90481	67.51	10820	10840	10560	13960	7520	10740	10708.72	0.67	0	26576	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1066	22.68	1.28	12	0.90	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
3	20231130	150652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-80	5	-0.74	898130260	83838	62.55	10820	10840	10560	13960	7520	10740	10712.69	0.67	0	25197	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1066	22.68	1.28	12	0.84	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
4	20231130	140648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	-20	5	-0.19	525421810	48843	36.44	10820	10840	10700	13960	7520	10740	10757.36	0.67	0	13355	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1072	22.81	1.29	12	0.49	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
5	20231130	130647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	20	2	0.19	431960510	40133	29.94	10820	10840	10710	13960	7520	10740	10763.23	0.67	0	11591	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1076	22.89	1.29	12	0.40	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
6	20231130	120658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	10	2	0.09	377967290	35109	26.19	10820	10840	10710	13960	7520	10740	10765.54	0.67	0	10877	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1075	22.87	1.29	12	0.35	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	15200	-29.28	20230324	7750	38.71	20230103	15200	-29.28	20230324	7750	38.71	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
7	20231130	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	40	2	0.37	307309780	28566	21.31	10820	10830	10710	13960	7520	10740	10757.89	0.67	0	9753	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1078	22.94	1.29	12	0.29	470.00	8338.00	15200	20230324	-29.08	7750	20230103	39.10	15200	-29.08	20230324	7750	39.10	20230103	15200	-29.08	20230324	7750	39.10	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
8	20231130	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	70	2	0.65	168952430	15703	11.72	10820	10830	10710	13960	7520	10740	10759.25	0.67	0	3716	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1081	23.00	1.30	12	0.16	470.00	8338.00	15200	20230324	-28.88	7750	20230103	39.48	15200	-28.88	20230324	7750	39.48	20230103	15200	-28.88	20230324	7750	39.48	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
9	20231130	090649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	20	2	0.19	17797610	1652	1.23	10820	10830	10740	13960	7520	10740	10773.37	0.67	0	676	11120	10930	10820	10630	10520	10875	10575	50	3220	500	7510	10	1	10000000	1076	22.89	1.29	12	0.02	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	3.59	N	071670	500	50 억		67286	N	N	0	N	00	N
10	20231129	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	50	2	0.47	1447218190	133219	21.37	10820	11010	10710	13890	7490	10690	10863.64	0.60	0	3535	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1074	22.85	1.29	12	1.33	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
11	20231129	150650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	60	2	0.56	1398224740	128655	20.64	10820	11010	10710	13890	7490	10690	10868.02	0.60	0	2919	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1075	22.87	1.29	12	1.29	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	15200	-29.28	20230324	7750	38.71	20230103	15200	-29.28	20230324	7750	38.71	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
12	20231129	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	210	2	1.96	1159698970	106558	17.09	10820	11010	10730	13890	7490	10690	10883.27	0.60	0	96	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1090	23.19	1.31	12	1.07	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
13	20231129	130649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	170	2	1.59	1081414480	99376	15.94	10820	11010	10730	13890	7490	10690	10882.06	0.60	0	-590	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1086	23.11	1.30	12	0.99	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
14	20231129	120649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	190	2	1.78	966252210	88801	14.24	10820	11010	10730	13890	7490	10690	10881.10	0.60	0	-1221	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1088	23.15	1.30	12	0.89	470.00	8338.00	15200	20230324	-28.42	7750	20230103	40.39	15200	-28.42	20230324	7750	40.39	20230103	15200	-28.42	20230324	7750	40.39	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
15	20231129	110649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	170	2	1.59	843203760	77477	12.43	10820	11010	10730	13890	7490	10690	10883.29	0.60	0	-3806	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1086	23.11	1.30	12	0.77	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
16	20231129	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	160	2	1.50	745195680	68454	10.98	10820	11010	10730	13890	7490	10690	10886.09	0.60	0	-4603	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1085	23.09	1.30	12	0.68	470.00	8338.00	15200	20230324	-28.62	7750	20230103	40.00	15200	-28.62	20230324	7750	40.00	20230103	15200	-28.62	20230324	7750	40.00	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
17	20231129	090645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	200	2	1.87	233990140	21480	3.45	10820	11010	10770	13890	7490	10690	10893.43	0.60	0	3239	12063	11376	11013	10326	9963	11195	10145	50	3200	500	7480	10	1	10000000	1089	23.17	1.31	12	0.21	470.00	8338.00	15200	20230324	-28.36	7750	20230103	40.52	15200	-28.36	20230324	7750	40.52	20230103	15200	-28.36	20230324	7750	40.52	20230103	3.59	N	071670	500	50 억		60438	N	N	0	N	00	N
18	20231128	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	60	2	0.56	6889415600	620408	1438.23	11550	11700	10650	13810	7450	10630	11104.94	1.59	0	-100866	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1069	22.74	1.28	12	6.20	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
19	20231128	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	190	2	1.79	6657670830	598797	1388.13	11550	11700	10650	13810	7450	10630	11118.41	1.59	0	-101061	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1082	23.02	1.30	12	5.99	470.00	8338.00	15200	20230324	-28.82	7750	20230103	39.61	15200	-28.82	20230324	7750	39.61	20230103	15200	-28.82	20230324	7750	39.61	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
20	20231128	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	60	2	0.56	6164009110	553386	1282.86	11550	11700	10650	13810	7450	10630	11138.72	1.59	0	-98532	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1069	22.74	1.28	12	5.53	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
21	20231128	130642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	100	2	0.94	6058872470	543573	1260.11	11550	11700	10650	13810	7450	10630	11146.38	1.59	0	-98690	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1073	22.83	1.29	12	5.44	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
22	20231128	120645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	110	2	1.03	5817374380	521001	1207.78	11550	11700	10710	13810	7450	10630	11165.76	1.59	0	-97267	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1074	22.85	1.29	12	5.21	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
23	20231128	110643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	170	2	1.60	5607658510	501524	1162.63	11550	11700	10710	13810	7450	10630	11181.24	1.59	0	-94687	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1080	22.98	1.30	12	5.02	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
24	20231128	100643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	100	2	0.94	5379335790	480310	1113.45	11550	11700	10710	13810	7450	10630	11199.72	1.59	0	-89457	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1073	22.83	1.29	12	4.80	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
25	20231128	090642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	650	2	6.11	2544270330	223304	517.66	11550	11700	11100	13810	7450	10630	11393.75	1.59	0	-35742	10803	10716	10543	10456	10283	10760	10500	50	3180	500	7440	10	1	10000000	1128	24.00	1.35	12	2.23	470.00	8338.00	15200	20230324	-25.79	7750	20230103	45.55	15200	-25.79	20230324	7750	45.55	20230103	15200	-25.79	20230324	7750	45.55	20230103	3.58	N	071670	500	50 억		158889	N	N	0	N	00	N
26	20231127	160641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	140	2	1.33	449415750	42829	136.91	10570	10630	10370	13630	7350	10490	10492.79	1.60	0	-144	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1063	22.62	1.27	12	0.43	470.00	8338.00	15200	20230324	-30.07	7750	20230103	37.16	15200	-30.07	20230324	7750	37.16	20230103	15200	-30.07	20230324	7750	37.16	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
27	20231127	150642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10530	40	2	0.38	386586230	36897	117.95	10570	10620	10370	13630	7350	10490	10477.44	1.60	0	34	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1053	22.40	1.26	12	0.37	470.00	8338.00	15200	20230324	-30.72	7750	20230103	35.87	15200	-30.72	20230324	7750	35.87	20230103	15200	-30.72	20230324	7750	35.87	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
28	20231127	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	10	2	0.10	254959430	24405	78.01	10570	10620	10370	13630	7350	10490	10447.02	1.60	0	-3711	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1050	22.34	1.26	12	0.24	470.00	8338.00	15200	20230324	-30.92	7750	20230103	35.48	15200	-30.92	20230324	7750	35.48	20230103	15200	-30.92	20230324	7750	35.48	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
29	20231127	130644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	-90	5	-0.86	187800310	17971	57.45	10570	10620	10370	13630	7350	10490	10450.19	1.60	0	-7056	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1040	22.13	1.25	12	0.18	470.00	8338.00	15200	20230324	-31.58	7750	20230103	34.19	15200	-31.58	20230324	7750	34.19	20230103	15200	-31.58	20230324	7750	34.19	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
30	20231127	120644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	-50	5	-0.48	104456120	9959	31.84	10570	10620	10410	13630	7350	10490	10488.62	1.60	0	-2248	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1044	22.21	1.25	12	0.10	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
31	20231127	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-40	5	-0.38	90936060	8662	27.69	10570	10620	10420	13630	7350	10490	10498.28	1.60	0	-2316	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1045	22.23	1.25	12	0.09	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
32	20231127	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-40	5	-0.38	63187960	6010	19.21	10570	10620	10450	13630	7350	10490	10513.80	1.60	0	-2790	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1045	22.23	1.25	12	0.06	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
33	20231127	090637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	110	2	1.05	17930180	1708	5.46	10570	10600	10450	13630	7350	10490	10497.76	1.60	0	-222	10803	10646	10553	10396	10303	10600	10350	50	3140	500	7340	10	1	10000000	1060	22.55	1.27	12	0.02	470.00	8338.00	15200	20230324	-30.26	7750	20230103	36.77	15200	-30.26	20230324	7750	36.77	20230103	15200	-30.26	20230324	7750	36.77	20230103	3.53	N	071670	500	50 억		160415	N	N	0	N	00	N
34	20231124	160630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	-110	5	-1.04	327539120	31016	90.60	10560	10710	10460	13780	7420	10600	10560.20	1.60	0	209	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1049	22.32	1.26	12	0.31	470.00	8338.00	15200	20230324	-30.99	7750	20230103	35.35	15200	-30.99	20230324	7750	35.35	20230103	15200	-30.99	20230324	7750	35.35	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
35	20231124	150638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	-80	5	-0.75	252019220	23819	69.58	10560	10710	10500	13780	7420	10600	10580.49	1.60	0	-634	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1052	22.38	1.26	12	0.24	470.00	8338.00	15200	20230324	-30.79	7750	20230103	35.74	15200	-30.79	20230324	7750	35.74	20230103	15200	-30.79	20230324	7750	35.74	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
36	20231124	140640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10520	-80	5	-0.75	196520720	18540	54.16	10560	10710	10520	13780	7420	10600	10599.82	1.60	0	-596	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1052	22.38	1.26	12	0.19	470.00	8338.00	15200	20230324	-30.79	7750	20230103	35.74	15200	-30.79	20230324	7750	35.74	20230103	15200	-30.79	20230324	7750	35.74	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
37	20231124	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10540	-60	5	-0.57	147572660	13891	40.58	10560	10710	10540	13780	7420	10600	10623.84	1.60	0	-1071	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1054	22.43	1.26	12	0.14	470.00	8338.00	15200	20230324	-30.66	7750	20230103	36.00	15200	-30.66	20230324	7750	36.00	20230103	15200	-30.66	20230324	7750	36.00	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
38	20231124	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	0	3	0.00	125901820	11840	34.59	10560	10710	10540	13780	7420	10600	10633.97	1.60	0	-698	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1060	22.55	1.27	12	0.12	470.00	8338.00	15200	20230324	-30.26	7750	20230103	36.77	15200	-30.26	20230324	7750	36.77	20230103	15200	-30.26	20230324	7750	36.77	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
39	20231124	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	70	2	0.66	76366520	7171	20.95	10560	10710	10540	13780	7420	10600	10650.25	1.60	0	-527	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1067	22.70	1.28	12	0.07	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
40	20231124	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	40	2	0.38	47976170	4514	13.19	10560	10680	10540	13780	7420	10600	10629.13	1.60	0	-766	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1064	22.64	1.28	12	0.05	470.00	8338.00	15200	20230324	-30.00	7750	20230103	37.29	15200	-30.00	20230324	7750	37.29	20230103	15200	-30.00	20230324	7750	37.29	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
41	20231124	090635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	50	2	0.47	7396210	699	2.04	10560	10650	10540	13780	7420	10600	10576.90	1.60	0	238	10906	10752	10656	10502	10406	10705	10455	50	3180	500	7420	10	1	10000000	1065	22.66	1.28	12	0.01	470.00	8338.00	15200	20230324	-29.93	7750	20230103	37.42	15200	-29.93	20230324	7750	37.42	20230103	15200	-29.93	20230324	7750	37.42	20230103	3.46	N	071670	500	50 억		160207	N	N	0	N	00	N
42	20231123	160627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-60	5	-0.56	346198020	32452	85.92	10660	10810	10560	13850	7470	10660	10668.12	1.65	0	-4976	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1060	22.55	1.27	12	0.32	470.00	8338.00	15200	20230324	-30.26	7750	20230103	36.77	15200	-30.26	20230324	7750	36.77	20230103	15200	-30.26	20230324	7750	36.77	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
43	20231123	150650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-80	5	-0.75	332185490	31129	82.42	10660	10810	10560	13850	7470	10660	10671.25	1.65	0	-4799	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1058	22.51	1.27	12	0.31	470.00	8338.00	15200	20230324	-30.39	7750	20230103	36.52	15200	-30.39	20230324	7750	36.52	20230103	15200	-30.39	20230324	7750	36.52	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
44	20231123	140645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10580	-80	5	-0.75	283086290	26488	70.13	10660	10810	10580	13850	7470	10660	10687.34	1.65	0	-3906	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1058	22.51	1.27	12	0.26	470.00	8338.00	15200	20230324	-30.39	7750	20230103	36.52	15200	-30.39	20230324	7750	36.52	20230103	15200	-30.39	20230324	7750	36.52	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
45	20231123	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-40	5	-0.38	250452110	23408	61.98	10660	10810	10600	13850	7470	10660	10699.42	1.65	0	-2051	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1062	22.60	1.27	12	0.23	470.00	8338.00	15200	20230324	-30.13	7750	20230103	37.03	15200	-30.13	20230324	7750	37.03	20230103	15200	-30.13	20230324	7750	37.03	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
46	20231123	120637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	10	2	0.09	209669170	19573	51.82	10660	10810	10620	13850	7470	10660	10712.16	1.65	0	525	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1067	22.70	1.28	12	0.20	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
47	20231123	110652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	30	2	0.28	170320900	15887	42.06	10660	10810	10620	13850	7470	10660	10720.77	1.65	0	3002	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1069	22.74	1.28	12	0.16	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
48	20231123	100639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	60	2	0.56	125458800	11697	30.97	10660	10810	10620	13850	7470	10660	10725.72	1.65	0	3884	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1072	22.81	1.29	12	0.12	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
49	20231123	090635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-40	5	-0.38	8452120	794	2.10	10660	10670	10620	13850	7470	10660	10644.99	1.65	0	225	10866	10762	10686	10582	10506	10815	10635	50	3190	500	7460	10	1	10000000	1062	22.60	1.27	12	0.01	470.00	8338.00	15200	20230324	-30.13	7750	20230103	37.03	15200	-30.13	20230324	7750	37.03	20230103	15200	-30.13	20230324	7750	37.03	20230103	3.45	N	071670	500	50 억		165433	N	N	0	N	00	N
50	20231122	160613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	-40	5	-0.37	401428640	37601	87.52	10640	10790	10610	13910	7490	10700	10676.01	1.57	0	9027	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1066	22.68	1.28	12	0.38	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
51	20231122	150626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	-30	5	-0.28	353640690	33109	77.07	10640	10790	10610	13910	7490	10700	10681.10	1.57	0	8422	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1067	22.70	1.28	12	0.33	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
52	20231122	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	-20	5	-0.19	244040050	22830	53.14	10640	10790	10610	13910	7490	10700	10689.45	1.57	0	6157	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1068	22.72	1.28	12	0.23	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
53	20231122	130640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	-10	5	-0.09	192531970	18008	41.92	10640	10790	10610	13910	7490	10700	10691.47	1.57	0	3102	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1069	22.74	1.28	12	0.18	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
54	20231122	120642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	-20	5	-0.19	174982970	16368	38.10	10640	10790	10610	13910	7490	10700	10690.55	1.57	0	2735	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1068	22.72	1.28	12	0.16	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
55	20231122	110711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	40	2	0.37	132272190	12380	28.82	10640	10790	10610	13910	7490	10700	10684.34	1.57	0	2497	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1074	22.85	1.29	12	0.12	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
56	20231122	100652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10730	30	2	0.28	104068790	9758	22.71	10640	10750	10610	13910	7490	10700	10664.97	1.57	0	1224	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1073	22.83	1.29	12	0.10	470.00	8338.00	15200	20230324	-29.41	7750	20230103	38.45	15200	-29.41	20230324	7750	38.45	20230103	15200	-29.41	20230324	7750	38.45	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
57	20231122	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	-20	5	-0.19	46236740	4347	10.12	10640	10680	10610	13910	7490	10700	10636.46	1.57	0	-653	10966	10832	10726	10592	10486	10900	10660	50	3210	500	7490	10	1	10000000	1068	22.72	1.28	12	0.04	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	3.45	N	071670	500	50 억		156502	N	N	0	N	00	N
58	20231121	160621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	10	2	0.09	460056340	42836	181.77	10680	10860	10620	13890	7490	10690	10740.15	1.45	0	11231	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1070	22.77	1.28	12	0.43	470.00	8338.00	15200	20230324	-29.61	7750	20230103	38.06	15200	-29.61	20230324	7750	38.06	20230103	15200	-29.61	20230324	7750	38.06	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
59	20231121	150622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	50	2	0.47	432337820	40247	170.78	10680	10860	10620	13890	7490	10690	10742.11	1.45	0	10330	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1074	22.85	1.29	12	0.40	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
60	20231121	140616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10800	110	2	1.03	325823720	30341	128.75	10680	10860	10620	13890	7490	10690	10738.73	1.45	0	8867	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1080	22.98	1.30	12	0.30	470.00	8338.00	15200	20230324	-28.95	7750	20230103	39.35	15200	-28.95	20230324	7750	39.35	20230103	15200	-28.95	20230324	7750	39.35	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
61	20231121	130611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	70	2	0.65	238460170	22249	94.41	10680	10780	10620	13890	7490	10690	10717.79	1.45	0	7152	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1076	22.89	1.29	12	0.22	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
62	20231121	120611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	50	2	0.47	183563530	17138	72.72	10680	10780	10620	13890	7490	10690	10710.91	1.45	0	7553	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1074	22.85	1.29	12	0.17	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
63	20231121	110608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	60	2	0.56	174405030	16283	69.10	10680	10780	10620	13890	7490	10690	10710.87	1.45	0	7114	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1075	22.87	1.29	12	0.16	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	15200	-29.28	20230324	7750	38.71	20230103	15200	-29.28	20230324	7750	38.71	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
64	20231121	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	50	2	0.47	113671610	10626	45.09	10680	10750	10620	13890	7490	10690	10697.50	1.45	0	4114	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1074	22.85	1.29	12	0.11	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
65	20231121	090602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	30	2	0.28	3450560	323	1.37	10680	10750	10680	13890	7490	10690	10682.85	1.45	0	-34	10910	10800	10670	10560	10430	10855	10615	50	3200	500	7480	10	1	10000000	1072	22.81	1.29	12	0.00	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	3.38	N	071670	500	50 억		145124	N	N	0	N	00	N
66	20231120	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	70	2	0.66	247409890	23175	46.38	10540	10780	10540	13800	7440	10620	10675.72	1.37	0	8025	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1069	22.74	1.28	12	0.23	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
67	20231120	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10700	80	2	0.75	230895650	21631	43.29	10540	10780	10540	13800	7440	10620	10674.29	1.37	0	7711	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1070	22.77	1.28	12	0.22	470.00	8338.00	15200	20230324	-29.61	7750	20230103	38.06	15200	-29.61	20230324	7750	38.06	20230103	15200	-29.61	20230324	7750	38.06	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
68	20231120	140610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	70	2	0.66	176911990	16589	33.20	10540	10780	10540	13800	7440	10620	10664.42	1.37	0	7036	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1069	22.74	1.28	12	0.17	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
69	20231120	130607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	50	2	0.47	160175000	15021	30.06	10540	10780	10540	13800	7440	10620	10663.40	1.37	0	6676	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1067	22.70	1.28	12	0.15	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
70	20231120	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	30	2	0.28	151620850	14218	28.45	10540	10780	10540	13800	7440	10620	10664.01	1.37	0	6701	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1065	22.66	1.28	12	0.14	470.00	8338.00	15200	20230324	-29.93	7750	20230103	37.42	15200	-29.93	20230324	7750	37.42	20230103	15200	-29.93	20230324	7750	37.42	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
71	20231120	110607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	90	2	0.85	140325060	13159	26.33	10540	10780	10540	13800	7440	10620	10663.81	1.37	0	6541	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1071	22.79	1.28	12	0.13	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
72	20231120	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	40	2	0.38	109591120	10277	20.57	10540	10780	10540	13800	7440	10620	10663.73	1.37	0	5618	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1066	22.68	1.28	12	0.10	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
73	20231120	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	-10	5	-0.09	28935600	2727	5.46	10540	10630	10540	13800	7440	10620	10610.78	1.37	0	2259	11073	10846	10713	10486	10353	10780	10420	50	3180	500	7430	10	1	10000000	1061	22.57	1.27	12	0.03	470.00	8338.00	15200	20230324	-30.20	7750	20230103	36.90	15200	-30.20	20230324	7750	36.90	20230103	15200	-30.20	20230324	7750	36.90	20230103	3.40	N	071670	500	50 억		137102	N	N	0	N	00	N
74	20231117	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10620	-320	5	-2.93	534654440	49959	44.50	10940	10940	10580	14220	7660	10940	10701.54	1.40	0	-2976	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1062	22.60	1.27	12	0.50	470.00	8338.00	15200	20230324	-30.13	7750	20230103	37.03	15200	-30.13	20230324	7750	37.03	20230103	15200	-30.13	20230324	7750	37.03	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
75	20231117	150625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10640	-300	5	-2.74	494046250	46139	41.10	10940	10940	10580	14220	7660	10940	10707.12	1.40	0	-4128	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1064	22.64	1.28	12	0.46	470.00	8338.00	15200	20230324	-30.00	7750	20230103	37.29	15200	-30.00	20230324	7750	37.29	20230103	15200	-30.00	20230324	7750	37.29	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
76	20231117	140623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	-220	5	-2.01	474960560	44349	39.51	10940	10940	10580	14220	7660	10940	10708.93	1.40	0	-4022	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1072	22.81	1.29	12	0.44	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
77	20231117	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10740	-200	5	-1.83	439990900	41083	36.60	10940	10940	10580	14220	7660	10940	10709.07	1.40	0	-4830	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1074	22.85	1.29	12	0.41	470.00	8338.00	15200	20230324	-29.34	7750	20230103	38.58	15200	-29.34	20230324	7750	38.58	20230103	15200	-29.34	20230324	7750	38.58	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
78	20231117	120623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	-250	5	-2.29	400215570	37370	33.29	10940	10940	10580	14220	7660	10940	10708.74	1.40	0	-4370	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1069	22.74	1.28	12	0.37	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
79	20231117	110624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10590	-350	5	-3.20	358856900	33490	29.83	10940	10940	10590	14220	7660	10940	10714.47	1.40	0	-4217	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1059	22.53	1.27	12	0.33	470.00	8338.00	15200	20230324	-30.33	7750	20230103	36.65	15200	-30.33	20230324	7750	36.65	20230103	15200	-30.33	20230324	7750	36.65	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
80	20231117	100623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10710	-230	5	-2.10	237154580	22032	19.63	10940	10940	10630	14220	7660	10940	10763.05	1.40	0	-1720	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1071	22.79	1.28	12	0.22	470.00	8338.00	15200	20230324	-29.54	7750	20230103	38.19	15200	-29.54	20230324	7750	38.19	20230103	15200	-29.54	20230324	7750	38.19	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
81	20231117	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10820	-120	5	-1.10	58411430	5374	4.79	10940	10940	10770	14220	7660	10940	10867.51	1.40	0	-2367	11346	11142	10836	10632	10326	11245	10735	50	3280	500	7650	10	1	10000000	1082	23.02	1.30	12	0.05	470.00	8338.00	15200	20230324	-28.82	7750	20230103	39.61	15200	-28.82	20230324	7750	39.61	20230103	15200	-28.82	20230324	7750	39.61	20230103	3.42	N	071670	500	50 억		140120	N	N	0	N	00	N
82	20231116	160624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	260	2	2.45	1162588360	107051	161.14	10650	11040	10530	13810	7450	10630	10860.16	1.37	0	3065	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1089	23.17	1.31	12	1.07	470.00	8338.00	15200	20230324	-28.36	7750	20230103	40.52	15200	-28.36	20230324	7750	40.52	20230103	15200	-28.36	20230324	7750	40.52	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
83	20231116	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	220	2	2.07	1051590250	96849	145.78	10650	11040	10530	13810	7450	10630	10858.06	1.37	0	1915	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1085	23.09	1.30	12	0.97	470.00	8338.00	15200	20230324	-28.62	7750	20230103	40.00	15200	-28.62	20230324	7750	40.00	20230103	15200	-28.62	20230324	7750	40.00	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
84	20231116	140559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	200	2	1.88	958025440	88231	132.81	10650	11040	10530	13810	7450	10630	10858.18	1.37	0	1527	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1083	23.04	1.30	12	0.88	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
85	20231116	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	210	2	1.98	802809910	73787	111.07	10650	11040	10530	13810	7450	10630	10880.13	1.37	0	-6281	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1084	23.06	1.30	12	0.74	470.00	8338.00	15200	20230324	-28.68	7750	20230103	39.87	15200	-28.68	20230324	7750	39.87	20230103	15200	-28.68	20230324	7750	39.87	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
86	20231116	120621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	280	2	2.63	728335920	66920	100.73	10650	11040	10530	13810	7450	10630	10883.72	1.37	0	-7659	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1091	23.21	1.31	12	0.67	470.00	8338.00	15200	20230324	-28.22	7750	20230103	40.77	15200	-28.22	20230324	7750	40.77	20230103	15200	-28.22	20230324	7750	40.77	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
87	20231116	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10870	240	2	2.26	652904010	59979	90.28	10650	11040	10530	13810	7450	10630	10885.59	1.37	0	-6248	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1087	23.13	1.30	12	0.60	470.00	8338.00	15200	20230324	-28.49	7750	20230103	40.26	15200	-28.49	20230324	7750	40.26	20230103	15200	-28.49	20230324	7750	40.26	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
88	20231116	100619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10550	-80	5	-0.75	11911120	1125	1.69	10650	10650	10530	13810	7450	10630	10587.28	1.37	0	-78	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1055	22.45	1.27	12	0.01	470.00	8338.00	15200	20230324	-30.59	7750	20230103	36.13	15200	-30.59	20230324	7750	36.13	20230103	15200	-30.59	20230324	7750	36.13	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
89	20231116	090619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	0	3	0.00	0	0	0.00	0	0	0	13810	7450	10630	0.00	1.37	0	0	10976	10802	10706	10532	10436	10755	10485	50	3180	500	7440	10	1	10000000	1063	22.62	1.27	12	0.00	470.00	8338.00	15200	20230324	-30.07	7750	20230103	37.16	15200	-30.07	20230324	7750	37.16	20230103	15200	-30.07	20230324	7750	37.16	20230103	3.67	N	071670	500	50 억		136674	N	N	0	N	00	N
90	20231115	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10630	160	2	1.53	710839320	66311	92.09	10730	10880	10610	13610	7330	10470	10720.04	1.21	0	15104	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1063	22.62	1.27	12	0.66	470.00	8338.00	15200	20230324	-30.07	7750	20230103	37.16	15200	-30.07	20230324	7750	37.16	20230103	15200	-30.07	20230324	7750	37.16	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
91	20231115	150627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10650	180	2	1.72	678986740	63316	87.93	10730	10880	10610	13610	7330	10470	10723.78	1.21	0	14384	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1065	22.66	1.28	12	0.63	470.00	8338.00	15200	20230324	-29.93	7750	20230103	37.42	15200	-29.93	20230324	7750	37.42	20230103	15200	-29.93	20230324	7750	37.42	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
92	20231115	140625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10660	190	2	1.81	562068630	52348	72.70	10730	10880	10610	13610	7330	10470	10737.16	1.21	0	8728	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1066	22.68	1.28	12	0.52	470.00	8338.00	15200	20230324	-29.87	7750	20230103	37.55	15200	-29.87	20230324	7750	37.55	20230103	15200	-29.87	20230324	7750	37.55	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
93	20231115	130628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	200	2	1.91	548798050	51104	70.97	10730	10880	10610	13610	7330	10470	10738.85	1.21	0	8069	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1067	22.70	1.28	12	0.51	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
94	20231115	120631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10690	220	2	2.10	510252300	47486	65.95	10730	10880	10610	13610	7330	10470	10745.32	1.21	0	6627	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1069	22.74	1.28	12	0.47	470.00	8338.00	15200	20230324	-29.67	7750	20230103	37.94	15200	-29.67	20230324	7750	37.94	20230103	15200	-29.67	20230324	7750	37.94	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
95	20231115	110635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	210	2	2.01	457677450	42551	59.09	10730	10880	10610	13610	7330	10470	10755.97	1.21	0	5345	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1068	22.72	1.28	12	0.43	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
96	20231115	100630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10680	210	2	2.01	424251690	39414	54.74	10730	10880	10610	13610	7330	10470	10763.98	1.21	0	5600	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1068	22.72	1.28	12	0.39	470.00	8338.00	15200	20230324	-29.74	7750	20230103	37.81	15200	-29.74	20230324	7750	37.81	20230103	15200	-29.74	20230324	7750	37.81	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
97	20231115	090624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	290	2	2.77	235590880	21789	30.26	10730	10880	10650	13610	7330	10470	10812.38	1.21	0	2113	10856	10662	10366	10172	9876	10760	10270	50	3140	500	7320	10	1	10000000	1076	22.89	1.29	12	0.22	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	3.66	N	071670	500	50 억		121236	N	N	0	N	00	N
98	20231114	160617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	410	2	4.08	748261710	71824	240.76	10070	10560	10070	13070	7050	10060	10417.98	0.98	0	22487	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1047	22.28	1.26	12	0.72	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
99	20231114	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10490	430	2	4.27	722547430	69369	232.53	10070	10560	10070	13070	7050	10060	10416.00	0.98	0	22033	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1049	22.32	1.26	12	0.69	470.00	8338.00	15200	20230324	-30.99	7750	20230103	35.35	15200	-30.99	20230324	7750	35.35	20230103	15200	-30.99	20230324	7750	35.35	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
100	20231114	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	390	2	3.88	673482500	64675	216.80	10070	10560	10070	13070	7050	10060	10413.34	0.98	0	20120	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1045	22.23	1.25	12	0.65	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
101	20231114	130620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	410	2	4.08	603183760	57931	194.19	10070	10560	10070	13070	7050	10060	10412.11	0.98	0	18971	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1047	22.28	1.26	12	0.58	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
102	20231114	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	330	2	3.28	500843460	48152	161.41	10070	10560	10070	13070	7050	10060	10401.30	0.98	0	14231	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1039	22.11	1.25	12	0.48	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
103	20231114	110627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	380	2	3.78	473142220	45486	152.47	10070	10560	10070	13070	7050	10060	10401.93	0.98	0	14361	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1044	22.21	1.25	12	0.45	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
104	20231114	100620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	390	2	3.88	446653730	42950	143.97	10070	10560	10070	13070	7050	10060	10399.39	0.98	0	13125	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1045	22.23	1.25	12	0.43	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
105	20231114	090614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	160	2	1.59	29280930	2880	9.65	10070	10220	10070	13070	7050	10060	10166.99	0.98	0	2057	10440	10250	10090	9900	9740	10170	9820	50	3010	500	7040	10	1	10000000	1022	21.74	1.23	12	0.03	470.00	8338.00	15200	20230324	-32.76	7750	20230103	31.87	15200	-32.76	20230324	7750	31.87	20230103	15200	-32.76	20230324	7750	31.87	20230103	3.67	N	071670	500	50 억		98382	N	N	0	N	00	N
106	20231113	160610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	20	2	0.20	300397750	29782	102.76	10100	10280	9930	13050	7030	10040	10086.67	1.01	0	-2306	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1006	21.40	1.21	12	0.30	470.00	8338.00	15200	20230324	-33.82	7750	20230103	29.81	15200	-33.82	20230324	7750	29.81	20230103	15200	-33.82	20230324	7750	29.81	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
107	20231113	150609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	20	2	0.20	281028320	27855	96.11	10100	10280	9930	13050	7030	10040	10088.97	1.01	0	-2083	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1006	21.40	1.21	12	0.28	470.00	8338.00	15200	20230324	-33.82	7750	20230103	29.81	15200	-33.82	20230324	7750	29.81	20230103	15200	-33.82	20230324	7750	29.81	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
108	20231113	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-40	5	-0.40	230348980	22800	78.67	10100	10280	9930	13050	7030	10040	10103.03	1.01	0	-5124	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1000	21.28	1.20	12	0.23	470.00	8338.00	15200	20230324	-34.21	7750	20230103	29.03	15200	-34.21	20230324	7750	29.03	20230103	15200	-34.21	20230324	7750	29.03	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
109	20231113	130606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10000	-40	5	-0.40	211280870	20896	72.10	10100	10280	9930	13050	7030	10040	10111.07	1.01	0	-4937	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1000	21.28	1.20	12	0.21	470.00	8338.00	15200	20230324	-34.21	7750	20230103	29.03	15200	-34.21	20230324	7750	29.03	20230103	15200	-34.21	20230324	7750	29.03	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
110	20231113	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9990	-50	5	-0.50	188156070	18576	64.09	10100	10280	9990	13050	7030	10040	10128.99	1.01	0	-5152	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	999	21.26	1.20	12	0.19	470.00	8338.00	15200	20230324	-34.28	7750	20230103	28.90	15200	-34.28	20230324	7750	28.90	20230103	15200	-34.28	20230324	7750	28.90	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
111	20231113	110604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	80	2	0.80	140499630	13832	47.73	10100	10280	10040	13050	7030	10040	10157.58	1.01	0	-1709	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1012	21.53	1.21	12	0.14	470.00	8338.00	15200	20230324	-33.42	7750	20230103	30.58	15200	-33.42	20230324	7750	30.58	20230103	15200	-33.42	20230324	7750	30.58	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
112	20231113	100603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	160	2	1.59	72616500	7123	24.58	10100	10280	10090	13050	7030	10040	10194.65	1.01	0	1742	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1020	21.70	1.22	12	0.07	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
113	20231113	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	180	2	1.79	22703740	2229	7.69	10100	10220	10100	13050	7030	10040	10185.62	1.01	0	483	10386	10212	10056	9882	9726	10135	9805	50	3010	500	7020	10	1	10000000	1022	21.74	1.23	12	0.02	470.00	8338.00	15200	20230324	-32.76	7750	20230103	31.87	15200	-32.76	20230324	7750	31.87	20230103	15200	-32.76	20230324	7750	31.87	20230103	3.75	N	071670	500	50 억		101035	N	N	0	N	00	N
114	20231110	160624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	-190	5	-1.86	288819310	28875	98.69	10230	10230	9900	13290	7170	10230	10002.40	1.07	0	-4299	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1004	21.36	1.20	12	0.29	470.00	8338.00	15200	20230324	-33.95	7750	20230103	29.55	15200	-33.95	20230324	7750	29.55	20230103	15200	-33.95	20230324	7750	29.55	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
115	20231110	150617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	-180	5	-1.76	280296460	28026	95.79	10230	10230	9900	13290	7170	10230	10001.30	1.07	0	-4315	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1005	21.38	1.21	12	0.28	470.00	8338.00	15200	20230324	-33.88	7750	20230103	29.68	15200	-33.88	20230324	7750	29.68	20230103	15200	-33.88	20230324	7750	29.68	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
116	20231110	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	-180	5	-1.76	234133060	23413	80.02	10230	10230	9900	13290	7170	10230	10000.13	1.07	0	-4706	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1005	21.38	1.21	12	0.23	470.00	8338.00	15200	20230324	-33.88	7750	20230103	29.68	15200	-33.88	20230324	7750	29.68	20230103	15200	-33.88	20230324	7750	29.68	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
117	20231110	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10030	-200	5	-1.96	231629960	23163	79.17	10230	10230	9900	13290	7170	10230	10000.00	1.07	0	-4705	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1003	21.34	1.20	12	0.23	470.00	8338.00	15200	20230324	-34.01	7750	20230103	29.42	15200	-34.01	20230324	7750	29.42	20230103	15200	-34.01	20230324	7750	29.42	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
118	20231110	120614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10040	-190	5	-1.86	214003780	21404	73.16	10230	10230	9900	13290	7170	10230	9998.31	1.07	0	-5175	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1004	21.36	1.20	12	0.21	470.00	8338.00	15200	20230324	-33.95	7750	20230103	29.55	15200	-33.95	20230324	7750	29.55	20230103	15200	-33.95	20230324	7750	29.55	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
119	20231110	110606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10070	-160	5	-1.56	206474870	20654	70.59	10230	10230	9900	13290	7170	10230	9996.85	1.07	0	-5272	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1007	21.43	1.21	12	0.21	470.00	8338.00	15200	20230324	-33.75	7750	20230103	29.94	15200	-33.75	20230324	7750	29.94	20230103	15200	-33.75	20230324	7750	29.94	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
120	20231110	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10030	-200	5	-1.96	142103650	14225	48.62	10230	10230	9900	13290	7170	10230	9989.71	1.07	0	-2923	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1003	21.34	1.20	12	0.14	470.00	8338.00	15200	20230324	-34.01	7750	20230103	29.42	15200	-34.01	20230324	7750	29.42	20230103	15200	-34.01	20230324	7750	29.42	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
121	20231110	090601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-100	5	-0.98	7864900	776	2.65	10230	10230	10100	13290	7170	10230	10135.18	1.07	0	-379	10410	10320	10210	10120	10010	10265	10065	50	3060	500	7160	10	1	10000000	1013	21.55	1.21	12	0.01	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	3.76	N	071670	500	50 억		107462	N	N	0	N	00	N
122	20231109	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-10	5	-0.10	295947010	29010	101.95	10290	10300	10100	13310	7170	10240	10201.44	1.00	0	7865	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1023	21.77	1.23	12	0.29	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
123	20231109	150557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	10	2	0.10	285242130	27964	98.27	10290	10300	10100	13310	7170	10240	10200.33	1.00	0	7886	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1025	21.81	1.23	12	0.28	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
124	20231109	140555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-10	5	-0.10	263422440	25833	90.78	10290	10300	10100	13310	7170	10240	10197.13	1.00	0	7707	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1023	21.77	1.23	12	0.26	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
125	20231109	130557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	-20	5	-0.20	223587730	21928	77.06	10290	10300	10100	13310	7170	10240	10196.45	1.00	0	5827	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1022	21.74	1.23	12	0.22	470.00	8338.00	15200	20230324	-32.76	7750	20230103	31.87	15200	-32.76	20230324	7750	31.87	20230103	15200	-32.76	20230324	7750	31.87	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
126	20231109	120600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	40	2	0.39	212092550	20806	73.12	10290	10300	10100	13310	7170	10240	10193.82	1.00	0	5855	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1028	21.87	1.23	12	0.21	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
127	20231109	110558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	20	2	0.20	207629800	20371	71.59	10290	10300	10100	13310	7170	10240	10192.42	1.00	0	5795	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1026	21.83	1.23	12	0.20	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
128	20231109	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	10	2	0.10	85548890	8368	29.41	10290	10300	10160	13310	7170	10240	10223.34	1.00	0	290	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1025	21.81	1.23	12	0.08	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
129	20231109	090555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	40	2	0.39	9740880	951	3.34	10290	10290	10160	13310	7170	10240	10242.78	1.00	0	-30	10573	10406	10323	10156	10073	10365	10115	50	3070	500	7160	10	1	10000000	1028	21.87	1.23	12	0.01	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	3.76	N	071670	500	50 억		99597	N	N	0	N	00	N
130	20231108	160552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-50	5	-0.49	293132880	28318	115.02	10390	10490	10240	13370	7210	10290	10351.47	1.02	0	-2493	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1024	21.79	1.23	12	0.28	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
131	20231108	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-40	5	-0.39	284101960	27437	111.45	10390	10490	10240	13370	7210	10290	10354.70	1.02	0	-2493	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1025	21.81	1.23	12	0.27	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
132	20231108	140552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	100	2	0.97	234145000	22587	91.75	10390	10490	10290	13370	7210	10290	10366.36	1.02	0	-1754	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1039	22.11	1.25	12	0.23	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
133	20231108	130554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	40	2	0.39	170486020	16455	66.84	10390	10490	10290	13370	7210	10290	10360.74	1.02	0	-1588	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1033	21.98	1.24	12	0.16	470.00	8338.00	15200	20230324	-32.04	7750	20230103	33.29	15200	-32.04	20230324	7750	33.29	20230103	15200	-32.04	20230324	7750	33.29	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
134	20231108	120548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	70	2	0.68	157778690	15222	61.83	10390	10490	10290	13370	7210	10290	10365.17	1.02	0	-832	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1036	22.04	1.24	12	0.15	470.00	8338.00	15200	20230324	-31.84	7750	20230103	33.68	15200	-31.84	20230324	7750	33.68	20230103	15200	-31.84	20230324	7750	33.68	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
135	20231108	110552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	40	2	0.39	148197420	14294	58.06	10390	10490	10300	13370	7210	10290	10367.81	1.02	0	-886	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1033	21.98	1.24	12	0.14	470.00	8338.00	15200	20230324	-32.04	7750	20230103	33.29	15200	-32.04	20230324	7750	33.29	20230103	15200	-32.04	20230324	7750	33.29	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
136	20231108	100553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	40	2	0.39	122713530	11825	48.03	10390	10490	10300	13370	7210	10290	10377.47	1.02	0	-284	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1033	21.98	1.24	12	0.12	470.00	8338.00	15200	20230324	-32.04	7750	20230103	33.29	15200	-32.04	20230324	7750	33.29	20230103	15200	-32.04	20230324	7750	33.29	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
137	20231108	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	130	2	1.26	37858820	3631	14.75	10390	10490	10300	13370	7210	10290	10426.55	1.02	0	2794	10670	10480	10290	10100	9910	10385	10005	50	3080	500	7200	10	1	10000000	1042	22.17	1.25	12	0.04	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	3.72	N	071670	500	50 억		102027	N	N	0	N	00	N
138	20231107	160553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	-160	5	-1.53	251517060	24497	51.71	10470	10480	10100	13580	7320	10450	10267.09	1.08	0	-6138	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1029	21.89	1.23	12	0.24	470.00	8338.00	15200	20230324	-32.30	7750	20230103	32.77	15200	-32.30	20230324	7750	32.77	20230103	15200	-32.30	20230324	7750	32.77	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
139	20231107	150552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-120	5	-1.15	246091450	23970	50.60	10470	10480	10100	13580	7320	10450	10266.61	1.08	0	-6191	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1033	21.98	1.24	12	0.24	470.00	8338.00	15200	20230324	-32.04	7750	20230103	33.29	15200	-32.04	20230324	7750	33.29	20230103	15200	-32.04	20230324	7750	33.29	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
140	20231107	140556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10330	-120	5	-1.15	223715110	21804	46.03	10470	10480	10100	13580	7320	10450	10260.23	1.08	0	-5700	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1033	21.98	1.24	12	0.22	470.00	8338.00	15200	20230324	-32.04	7750	20230103	33.29	15200	-32.04	20230324	7750	33.29	20230103	15200	-32.04	20230324	7750	33.29	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
141	20231107	130554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-220	5	-2.11	187311310	18268	38.56	10470	10480	10100	13580	7320	10450	10253.47	1.08	0	-6678	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1023	21.77	1.23	12	0.18	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
142	20231107	120550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	-270	5	-2.58	146873430	14274	30.13	10470	10480	10120	13580	7320	10450	10289.52	1.08	0	-4124	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1018	21.66	1.22	12	0.14	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
143	20231107	110551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	-140	5	-1.34	104649420	10126	21.38	10470	10480	10240	13580	7320	10450	10334.67	1.08	0	-3790	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1031	21.94	1.24	12	0.10	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
144	20231107	100558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	-60	5	-0.57	67752240	6544	13.81	10470	10480	10290	13580	7320	10450	10353.26	1.08	0	-1569	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1039	22.11	1.25	12	0.07	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
145	20231107	090544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	-160	5	-1.53	23978110	2313	4.88	10470	10480	10290	13580	7320	10450	10366.49	1.08	0	-2101	10650	10550	10400	10300	10150	10600	10350	50	3130	500	7310	10	1	10000000	1029	21.89	1.23	12	0.02	470.00	8338.00	15200	20230324	-32.30	7750	20230103	32.77	15200	-32.30	20230324	7750	32.77	20230103	15200	-32.30	20230324	7750	32.77	20230103	3.75	N	071670	500	50 억		108228	N	N	0	N	00	N
146	20231106	160539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	220	2	2.15	489695690	47066	153.59	10300	10500	10250	13290	7170	10230	10404.25	1.04	0	3811	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1045	22.23	1.25	12	0.47	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
147	20231106	150541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	210	2	2.05	443508220	42635	139.13	10300	10500	10250	13290	7170	10230	10402.44	1.04	0	2553	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1044	22.21	1.25	12	0.43	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
148	20231106	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	170	2	1.66	398391340	38303	124.99	10300	10500	10250	13290	7170	10230	10401.05	1.04	0	1286	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1040	22.13	1.25	12	0.38	470.00	8338.00	15200	20230324	-31.58	7750	20230103	34.19	15200	-31.58	20230324	7750	34.19	20230103	15200	-31.58	20230324	7750	34.19	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
149	20231106	130546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10470	240	2	2.35	356344030	34288	111.89	10300	10480	10250	13290	7170	10230	10392.67	1.04	0	1317	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1047	22.28	1.26	12	0.34	470.00	8338.00	15200	20230324	-31.12	7750	20230103	35.10	15200	-31.12	20230324	7750	35.10	20230103	15200	-31.12	20230324	7750	35.10	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
150	20231106	120542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10390	160	2	1.56	260857950	25118	81.97	10300	10460	10250	13290	7170	10230	10385.30	1.04	0	1198	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1039	22.11	1.25	12	0.25	470.00	8338.00	15200	20230324	-31.64	7750	20230103	34.06	15200	-31.64	20230324	7750	34.06	20230103	15200	-31.64	20230324	7750	34.06	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
151	20231106	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	180	2	1.76	215597950	20770	67.78	10300	10460	10250	13290	7170	10230	10380.26	1.04	0	1641	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1041	22.15	1.25	12	0.21	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
152	20231106	100520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10420	190	2	1.86	160759400	15514	50.63	10300	10450	10250	13290	7170	10230	10362.21	1.04	0	1463	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1042	22.17	1.25	12	0.16	470.00	8338.00	15200	20230324	-31.45	7750	20230103	34.45	15200	-31.45	20230324	7750	34.45	20230103	15200	-31.45	20230324	7750	34.45	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
153	20231106	090542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	20	2	0.20	46003050	4455	14.54	10300	10370	10250	13290	7170	10230	10326.16	1.04	0	-1612	10536	10382	10196	10042	9856	10290	9950	50	3060	500	7160	10	1	10000000	1025	21.81	1.23	12	0.04	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	3.78	N	071670	500	50 억		104417	N	N	0	N	00	N
154	20231103	160535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	80	2	0.79	305605140	29996	83.76	10280	10350	10010	13190	7110	10150	10188.19	0.97	0	7151	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1023	21.77	1.23	12	0.30	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
155	20231103	150534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	90	2	0.89	285374800	28017	78.24	10280	10350	10010	13190	7110	10150	10185.77	0.97	0	7154	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1024	21.79	1.23	12	0.28	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
156	20231103	140534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	80	2	0.79	267364430	26251	73.31	10280	10350	10010	13190	7110	10150	10184.92	0.97	0	6609	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1023	21.77	1.23	12	0.26	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
157	20231103	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10190	40	2	0.39	251604150	24708	69.00	10280	10350	10010	13190	7110	10150	10183.10	0.97	0	6006	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1019	21.68	1.22	12	0.25	470.00	8338.00	15200	20230324	-32.96	7750	20230103	31.48	15200	-32.96	20230324	7750	31.48	20230103	15200	-32.96	20230324	7750	31.48	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
158	20231103	120534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	80	2	0.79	206855050	20331	56.77	10280	10350	10010	13190	7110	10150	10174.37	0.97	0	4765	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1023	21.77	1.23	12	0.20	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
159	20231103	110538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	90	2	0.89	201025610	19761	55.18	10280	10350	10010	13190	7110	10150	10172.85	0.97	0	4701	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1024	21.79	1.23	12	0.20	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
160	20231103	100529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	110	2	1.08	149706820	14721	41.11	10280	10350	10010	13190	7110	10150	10169.61	0.97	0	3606	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1026	21.83	1.23	12	0.15	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
161	20231103	090529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	0	3	0.00	51465810	5009	13.99	10280	10350	10150	13190	7110	10150	10274.67	0.97	0	-798	10343	10246	10103	10006	9863	10295	10055	50	3040	500	7100	10	1	10000000	1015	21.60	1.22	12	0.05	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	3.81	N	071670	500	50 억		97266	N	N	0	N	00	N
162	20231102	160530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	260	2	2.63	360678600	35622	90.41	9960	10200	9960	12850	6930	9890	10125.16	0.83	0	14523	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1015	21.60	1.22	12	0.36	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
163	20231102	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	250	2	2.53	335021590	33090	83.98	9960	10200	9960	12850	6930	9890	10124.56	0.83	0	14386	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1014	21.57	1.22	12	0.33	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
164	20231102	140526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	260	2	2.63	328394840	32436	82.32	9960	10200	9960	12850	6930	9890	10124.39	0.83	0	14409	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1015	21.60	1.22	12	0.32	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
165	20231102	130530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	250	2	2.53	305707690	30198	76.64	9960	10200	9960	12850	6930	9890	10123.44	0.83	0	14331	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1014	21.57	1.22	12	0.30	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
166	20231102	120528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	210	2	2.12	285379390	28190	71.55	9960	10200	9960	12850	6930	9890	10123.43	0.83	0	14099	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1010	21.49	1.21	12	0.28	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
167	20231102	110529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	270	2	2.73	266085270	26284	66.71	9960	10200	9960	12850	6930	9890	10123.47	0.83	0	14240	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1016	21.62	1.22	12	0.26	470.00	8338.00	15200	20230324	-33.16	7750	20230103	31.10	15200	-33.16	20230324	7750	31.10	20230103	15200	-33.16	20230324	7750	31.10	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
168	20231102	100529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	240	2	2.43	188765200	18674	47.39	9960	10170	9960	12850	6930	9890	10108.45	0.83	0	10794	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1013	21.55	1.21	12	0.19	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
169	20231102	090532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	210	2	2.12	22004470	2187	5.55	9960	10120	9960	12850	6930	9890	10061.49	0.83	0	570	10350	10120	9860	9630	9370	10235	9745	50	2960	500	6920	10	1	10000000	1010	21.49	1.21	12	0.02	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	3.80	N	071670	500	50 억		82586	N	N	0	N	00	N
170	20231101	160526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	390	2	4.11	383731380	38622	81.31	9620	10090	9600	12350	6650	9500	9935.57	0.68	0	14759	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	989	21.04	1.19	12	0.39	470.00	8338.00	15200	20230324	-34.93	7750	20230103	27.61	15200	-34.93	20230324	7750	27.61	20230103	15200	-34.93	20230324	7750	27.61	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
171	20231101	150524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9860	360	2	3.79	371895740	37422	78.78	9620	10090	9600	12350	6650	9500	9937.89	0.68	0	14559	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	986	20.98	1.18	12	0.37	470.00	8338.00	15200	20230324	-35.13	7750	20230103	27.23	15200	-35.13	20230324	7750	27.23	20230103	15200	-35.13	20230324	7750	27.23	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
172	20231101	140522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9880	380	2	4.00	368396860	37067	78.03	9620	10090	9600	12350	6650	9500	9938.67	0.68	0	14562	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	988	21.02	1.18	12	0.37	470.00	8338.00	15200	20230324	-35.00	7750	20230103	27.48	15200	-35.00	20230324	7750	27.48	20230103	15200	-35.00	20230324	7750	27.48	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
173	20231101	130526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	460	2	4.84	356249970	35836	75.44	9620	10090	9600	12350	6650	9500	9941.12	0.68	0	14895	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	996	21.19	1.19	12	0.36	470.00	8338.00	15200	20230324	-34.47	7750	20230103	28.52	15200	-34.47	20230324	7750	28.52	20230103	15200	-34.47	20230324	7750	28.52	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
174	20231101	120538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9850	350	2	3.68	348388690	35046	73.78	9620	10090	9600	12350	6650	9500	9940.90	0.68	0	14932	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	985	20.96	1.18	12	0.35	470.00	8338.00	15200	20230324	-35.20	7750	20230103	27.10	15200	-35.20	20230324	7750	27.10	20230103	15200	-35.20	20230324	7750	27.10	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
175	20231101	110541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9830	330	2	3.47	328985480	33079	69.64	9620	10090	9600	12350	6650	9500	9945.45	0.68	0	14333	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	983	20.91	1.18	12	0.33	470.00	8338.00	15200	20230324	-35.33	7750	20230103	26.84	15200	-35.33	20230324	7750	26.84	20230103	15200	-35.33	20230324	7750	26.84	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
176	20231101	100534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9910	410	2	4.32	301212170	30276	63.74	9620	10090	9600	12350	6650	9500	9948.88	0.68	0	14594	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	991	21.09	1.19	12	0.30	470.00	8338.00	15200	20230324	-34.80	7750	20230103	27.87	15200	-34.80	20230324	7750	27.87	20230103	15200	-34.80	20230324	7750	27.87	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N
177	20231101	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9750	250	2	2.63	14420020	1489	3.13	9620	9770	9600	12350	6650	9500	9684.37	0.68	0	328	10246	9872	9686	9312	9126	9780	9220	50	2850	500	6650	10	1	10000000	975	20.74	1.17	12	0.01	470.00	8338.00	15200	20230324	-35.86	7750	20230103	25.81	15200	-35.86	20230324	7750	25.81	20230103	15200	-35.86	20230324	7750	25.81	20230103	3.80	N	071670	500	50 억		67830	N	N	0	N	00	N