KissMeData/105740/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	160824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-40	5	-0.44	429719770	47133	76.29	9130	9180	9080	11920	6420	9170	9117.17	1.47	0	-4653	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	927	14.29	0.74	12	0.46	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	13700	-33.36	20221201	8720	4.70	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
3	20231130	150825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-50	5	-0.55	407822770	44733	72.41	9130	9180	9080	11920	6420	9170	9116.82	1.47	0	-4362	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	926	14.27	0.74	12	0.44	639.00	12310.00	14250	20221128	-36.00	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	13700	-33.43	20221201	8720	4.59	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
4	20231130	140820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-70	5	-0.76	360817110	39572	64.05	9130	9180	9080	11920	6420	9170	9117.99	1.47	0	-3789	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	924	14.24	0.74	12	0.39	639.00	12310.00	14250	20221128	-36.14	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	13700	-33.58	20221201	8720	4.36	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
5	20231130	130818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-70	5	-0.76	325235230	35658	57.72	9130	9180	9080	11920	6420	9170	9120.96	1.47	0	-3236	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	924	14.24	0.74	12	0.35	639.00	12310.00	14250	20221128	-36.14	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	13700	-33.58	20221201	8720	4.36	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
6	20231130	120830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-60	5	-0.65	226297830	24788	40.12	9130	9180	9100	11920	6420	9170	9129.33	1.47	0	-2834	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	925	14.26	0.74	12	0.24	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	13700	-33.50	20221201	8720	4.47	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
7	20231130	110826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-50	5	-0.55	148554300	16255	26.31	9130	9180	9110	11920	6420	9170	9138.99	1.47	0	-2764	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	926	14.27	0.74	12	0.16	639.00	12310.00	14250	20221128	-36.00	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	13700	-33.43	20221201	8720	4.59	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
8	20231130	100820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-20	5	-0.22	61782230	6751	10.93	9130	9180	9130	11920	6420	9170	9151.57	1.47	0	-2702	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	929	14.32	0.74	12	0.07	639.00	12310.00	14250	20221128	-35.79	8720	20231101	4.93	12670	-27.78	20230712	8720	4.93	20231101	13700	-33.21	20221201	8720	4.93	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
9	20231130	090820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-40	5	-0.44	1725690	189	0.31	9130	9140	9130	11920	6420	9170	9130.63	1.47	0	-25	9290	9230	9180	9120	9070	9205	9095	51	2750	500	6960	10	1	10156513	927	14.29	0.74	12	0.00	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	13700	-33.36	20221201	8720	4.70	20231101	5.75	N	105740	500	50 억		149060	N	N	0	N	00	N
10	20231129	160816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-10	5	-0.11	568000090	61778	112.18	9180	9240	9130	11930	6430	9180	9194.22	1.47	0	-167	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	931	14.35	0.74	12	0.61	639.00	12310.00	14250	20221128	-35.65	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	13750	-33.31	20221129	8720	5.16	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
11	20231129	150823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-10	5	-0.11	489069160	53154	96.52	9180	9240	9150	11930	6430	9180	9200.99	1.47	0	134	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	931	14.35	0.74	12	0.52	639.00	12310.00	14250	20221128	-35.65	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	13750	-33.31	20221129	8720	5.16	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
12	20231129	140818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	40	2	0.44	421834950	45829	83.22	9180	9240	9150	11930	6430	9180	9204.54	1.47	0	1410	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	936	14.43	0.75	12	0.45	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	13750	-32.95	20221129	8720	5.73	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
13	20231129	130820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	40	2	0.44	364695320	39633	71.97	9180	9240	9150	11930	6430	9180	9201.81	1.47	0	1667	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	936	14.43	0.75	12	0.39	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	13750	-32.95	20221129	8720	5.73	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
14	20231129	120821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	10	2	0.11	318871810	34646	62.91	9180	9240	9150	11930	6430	9180	9203.71	1.47	0	1589	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	933	14.38	0.75	12	0.34	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	13750	-33.16	20221129	8720	5.39	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
15	20231129	110820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	60	2	0.65	220195490	23928	43.45	9180	9240	9150	11930	6430	9180	9202.42	1.47	0	744	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	938	14.46	0.75	12	0.24	639.00	12310.00	14250	20221128	-35.16	8720	20231101	5.96	12670	-27.07	20230712	8720	5.96	20231101	13750	-32.80	20221129	8720	5.96	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
16	20231129	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	10	2	0.11	132322680	14392	26.13	9180	9240	9150	11930	6430	9180	9194.18	1.47	0	-1474	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	933	14.38	0.75	12	0.14	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	13750	-33.16	20221129	8720	5.39	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
17	20231129	090816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-10	5	-0.11	26448920	2883	5.24	9180	9190	9150	11930	6430	9180	9174.10	1.47	0	-1596	9346	9262	9176	9092	9006	9305	9135	51	2750	500	6970	10	1	10156513	931	14.35	0.74	12	0.03	639.00	12310.00	14250	20221128	-35.65	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	13750	-33.31	20221129	8720	5.16	20231101	5.79	N	105740	500	50 억		149207	N	N	0	N	00	N
18	20231128	160816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	50	2	0.55	503088770	54725	103.33	9160	9260	9090	11860	6400	9130	9193.08	1.42	0	5270	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	932	14.37	0.75	12	0.54	639.00	12310.00	14250	20221128	-35.58	8720	20231101	5.28	12670	-27.55	20230712	8720	5.28	20231101	14250	-35.58	20221128	8720	5.28	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
19	20231128	150724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	80	2	0.88	469964900	51118	96.52	9160	9260	9090	11860	6400	9130	9193.73	1.42	0	4807	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	935	14.41	0.75	12	0.50	639.00	12310.00	14250	20221128	-35.37	8720	20231101	5.62	12670	-27.31	20230712	8720	5.62	20231101	14250	-35.37	20221128	8720	5.62	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
20	20231128	140816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	90	2	0.99	443931410	48295	91.19	9160	9260	9090	11860	6400	9130	9192.08	1.42	0	5866	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	936	14.43	0.75	12	0.48	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	14250	-35.30	20221128	8720	5.73	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
21	20231128	130811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	50	2	0.55	382754150	41663	78.67	9160	9260	9090	11860	6400	9130	9186.91	1.42	0	5825	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	932	14.37	0.75	12	0.41	639.00	12310.00	14250	20221128	-35.58	8720	20231101	5.28	12670	-27.55	20230712	8720	5.28	20231101	14250	-35.58	20221128	8720	5.28	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
22	20231128	120815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	100	2	1.10	304329810	33138	62.57	9160	9260	9090	11860	6400	9130	9183.71	1.42	0	5807	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	937	14.44	0.75	12	0.33	639.00	12310.00	14250	20221128	-35.23	8720	20231101	5.85	12670	-27.15	20230712	8720	5.85	20231101	14250	-35.23	20221128	8720	5.85	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
23	20231128	110815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	120	2	1.31	252280160	27500	51.93	9160	9260	9090	11860	6400	9130	9173.82	1.42	0	5778	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	939	14.48	0.75	12	0.27	639.00	12310.00	14250	20221128	-35.09	8720	20231101	6.08	12670	-26.99	20230712	8720	6.08	20231101	14250	-35.09	20221128	8720	6.08	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
24	20231128	100813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-10	5	-0.11	80516210	8834	16.68	9160	9180	9090	11860	6400	9130	9114.35	1.42	0	-624	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	926	14.27	0.74	12	0.09	639.00	12310.00	14250	20221128	-36.00	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	14250	-36.00	20221128	8720	4.59	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
25	20231128	090812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-10	5	-0.11	8968350	982	1.85	9160	9180	9110	11860	6400	9130	9132.74	1.42	0	-237	9243	9186	9143	9086	9043	9165	9065	51	2730	500	6930	10	1	10156513	926	14.27	0.74	12	0.01	639.00	12310.00	14250	20221128	-36.00	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	14250	-36.00	20221128	8720	4.59	20231101	5.74	N	105740	500	50 억		143939	N	N	0	N	00	N
26	20231127	160810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-70	5	-0.76	483863620	52938	129.09	9200	9200	9100	11960	6440	9200	9140.33	1.50	0	-8324	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	927	14.29	0.74	12	0.52	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	14250	-35.93	20221128	8720	4.70	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
27	20231127	150812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-70	5	-0.76	451223190	49363	120.37	9200	9200	9100	11960	6440	9200	9140.92	1.50	0	-8271	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	927	14.29	0.74	12	0.49	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	14250	-35.93	20221128	8720	4.70	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
28	20231127	140817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-70	5	-0.76	401900720	43973	107.23	9200	9200	9100	11960	6440	9200	9139.72	1.50	0	-7500	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	927	14.29	0.74	12	0.43	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	14250	-35.93	20221128	8720	4.70	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
29	20231127	130815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	-60	5	-0.65	302458320	33068	80.63	9200	9200	9110	11960	6440	9200	9146.56	1.50	0	-8020	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	928	14.30	0.74	12	0.33	639.00	12310.00	14250	20221128	-35.86	8720	20231101	4.82	12670	-27.86	20230712	8720	4.82	20231101	14250	-35.86	20221128	8720	4.82	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
30	20231127	120818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-40	5	-0.43	224261910	24511	59.77	9200	9200	9110	11960	6440	9200	9149.44	1.50	0	-3689	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	930	14.33	0.74	12	0.24	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
31	20231127	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-30	5	-0.33	193564570	21158	51.59	9200	9200	9110	11960	6440	9200	9148.53	1.50	0	-3297	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	931	14.35	0.74	12	0.21	639.00	12310.00	14250	20221128	-35.65	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	14250	-35.65	20221128	8720	5.16	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
32	20231127	100803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-50	5	-0.54	133899320	14639	35.70	9200	9200	9110	11960	6440	9200	9146.75	1.50	0	-3484	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	929	14.32	0.74	12	0.14	639.00	12310.00	14250	20221128	-35.79	8720	20231101	4.93	12670	-27.78	20230712	8720	4.93	20231101	14250	-35.79	20221128	8720	4.93	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
33	20231127	090806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-10	5	-0.11	15645090	1707	4.16	9200	9200	9140	11960	6440	9200	9165.25	1.50	0	57	9266	9232	9186	9152	9106	9250	9170	51	2760	500	6990	10	1	10156513	933	14.38	0.75	12	0.02	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	14250	-35.51	20221128	8720	5.39	20231101	5.65	N	105740	500	50 억		152252	N	N	13	N	00	N
34	20231124	160759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	20	2	0.22	376301480	40993	34.05	9180	9220	9140	11930	6430	9180	9179.65	1.52	0	-1731	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	934	14.40	0.75	12	0.40	639.00	12310.00	14250	20221128	-35.44	8720	20231101	5.50	12670	-27.39	20230712	8720	5.50	20231101	14250	-35.44	20221128	8720	5.50	20231101	5.65	N	105740	500	50 억		153895	N	N	13	N	00	N
35	20231124	150808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	0	3	0.00	322816740	35155	29.20	9180	9220	9140	11930	6430	9180	9182.67	1.52	0	-2057	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	932	14.37	0.75	12	0.35	639.00	12310.00	14250	20221128	-35.58	8720	20231101	5.28	12670	-27.55	20230712	8720	5.28	20231101	14250	-35.58	20221128	8720	5.28	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
36	20231124	140809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-20	5	-0.22	266536690	29019	24.10	9180	9220	9140	11930	6430	9180	9184.90	1.52	0	-1566	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	930	14.33	0.74	12	0.29	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
37	20231124	130804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	10	2	0.11	226310690	24636	20.46	9180	9220	9140	11930	6430	9180	9186.18	1.52	0	-1476	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	933	14.38	0.75	12	0.24	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	14250	-35.51	20221128	8720	5.39	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
38	20231124	120810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	10	2	0.11	204933010	22311	18.53	9180	9220	9140	11930	6430	9180	9185.29	1.52	0	-1475	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	933	14.38	0.75	12	0.22	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	14250	-35.51	20221128	8720	5.39	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
39	20231124	110805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	30	2	0.33	187311860	20394	16.94	9180	9220	9140	11930	6430	9180	9184.66	1.52	0	-887	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	935	14.41	0.75	12	0.20	639.00	12310.00	14250	20221128	-35.37	8720	20231101	5.62	12670	-27.31	20230712	8720	5.62	20231101	14250	-35.37	20221128	8720	5.62	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
40	20231124	100805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-20	5	-0.22	93049770	10144	8.43	9180	9220	9140	11930	6430	9180	9172.89	1.52	0	-279	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	930	14.33	0.74	12	0.10	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
41	20231124	090803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-10	5	-0.11	8889820	969	0.80	9180	9190	9160	11930	6430	9180	9174.22	1.52	0	-599	9473	9326	9213	9066	8953	9270	9010	51	2750	500	6970	10	1	10156513	931	14.35	0.74	12	0.01	639.00	12310.00	14250	20221128	-35.65	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	14250	-35.65	20221128	8720	5.16	20231101	5.65	N	105740	500	50 억		153895	N	N	0	N	00	N
42	20231123	160754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-140	5	-1.50	1107130530	120381	159.58	9350	9360	9100	12110	6530	9320	9196.90	1.71	0	-19501	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	932	14.37	0.75	12	1.19	639.00	12310.00	14250	20221128	-35.58	8720	20231101	5.28	12670	-27.55	20230712	8720	5.28	20231101	14250	-35.58	20221128	8720	5.28	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
43	20231123	150820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-140	5	-1.50	1051446030	114312	151.53	9350	9360	9100	12110	6530	9320	9198.04	1.71	0	-17881	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	932	14.37	0.75	12	1.13	639.00	12310.00	14250	20221128	-35.58	8720	20231101	5.28	12670	-27.55	20230712	8720	5.28	20231101	14250	-35.58	20221128	8720	5.28	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
44	20231123	140817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-160	5	-1.72	941889720	102366	135.70	9350	9360	9100	12110	6530	9320	9201.20	1.71	0	-11096	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	930	14.33	0.74	12	1.01	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
45	20231123	130818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-120	5	-1.29	720075790	78153	103.60	9350	9360	9100	12110	6530	9320	9213.67	1.71	0	-5601	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	934	14.40	0.75	12	0.77	639.00	12310.00	14250	20221128	-35.44	8720	20231101	5.50	12670	-27.39	20230712	8720	5.50	20231101	14250	-35.44	20221128	8720	5.50	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
46	20231123	120806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-100	5	-1.07	666936630	72383	95.95	9350	9360	9100	12110	6530	9320	9214.00	1.71	0	-3114	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	936	14.43	0.75	12	0.71	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	14250	-35.30	20221128	8720	5.73	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
47	20231123	110825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-100	5	-1.07	635919000	69014	91.49	9350	9360	9100	12110	6530	9320	9214.35	1.71	0	-2297	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	936	14.43	0.75	12	0.68	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	14250	-35.30	20221128	8720	5.73	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
48	20231123	100806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-150	5	-1.61	528767520	57342	76.01	9350	9360	9100	12110	6530	9320	9221.30	1.71	0	-2417	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	931	14.35	0.74	12	0.56	639.00	12310.00	14250	20221128	-35.65	8720	20231101	5.16	12670	-27.62	20230712	8720	5.16	20231101	14250	-35.65	20221128	8720	5.16	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
49	20231123	090803	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	0	3	0.00	22940170	2459	3.26	9350	9350	9300	12110	6530	9320	9329.06	1.71	0	-1314	9460	9390	9310	9240	9160	9395	9245	51	2790	500	7080	10	1	10156513	947	14.59	0.76	12	0.02	639.00	12310.00	14250	20221128	-34.60	8720	20231101	6.88	12670	-26.44	20230712	8720	6.88	20231101	14250	-34.60	20221128	8720	6.88	20231101	5.56	N	105740	500	50 억		173391	N	N	2	N	00	N
50	20231122	160737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	0	3	0.00	689745900	74354	132.49	9320	9380	9230	12110	6530	9320	9276.33	1.51	0	18711	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	947	14.59	0.76	12	0.73	639.00	12310.00	14250	20221128	-34.60	8720	20231101	6.88	12670	-26.44	20230712	8720	6.88	20231101	14250	-34.60	20221128	8720	6.88	20231101	5.72	N	105740	500	50 억		153759	N	N	2	N	00	N
51	20231122	150750	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	10	2	0.11	674362690	72705	129.55	9320	9380	9230	12110	6530	9320	9275.33	1.51	0	18756	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	948	14.60	0.76	12	0.72	639.00	12310.00	14250	20221128	-34.53	8720	20231101	7.00	12670	-26.36	20230712	8720	7.00	20231101	14250	-34.53	20221128	8720	7.00	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
52	20231122	140743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	20	2	0.21	610531960	65873	117.38	9320	9370	9230	12110	6530	9320	9268.32	1.51	0	19467	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	949	14.62	0.76	12	0.65	639.00	12310.00	14250	20221128	-34.46	8720	20231101	7.11	12670	-26.28	20230712	8720	7.11	20231101	14250	-34.46	20221128	8720	7.11	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
53	20231122	130810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	20	2	0.21	539943070	58320	103.92	9320	9350	9230	12110	6530	9320	9258.28	1.51	0	19231	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	949	14.62	0.76	12	0.57	639.00	12310.00	14250	20221128	-34.46	8720	20231101	7.11	12670	-26.28	20230712	8720	7.11	20231101	14250	-34.46	20221128	8720	7.11	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
54	20231122	120814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-20	5	-0.21	459018280	49641	88.46	9320	9320	9230	12110	6530	9320	9246.76	1.51	0	21752	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	945	14.55	0.76	12	0.49	639.00	12310.00	14250	20221128	-34.74	8720	20231101	6.65	12670	-26.60	20230712	8720	6.65	20231101	14250	-34.74	20221128	8720	6.65	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
55	20231122	110850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	-50	5	-0.54	401600940	43454	77.43	9320	9320	9230	12110	6530	9320	9241.98	1.51	0	22188	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	942	14.51	0.75	12	0.43	639.00	12310.00	14250	20221128	-34.95	8720	20231101	6.31	12670	-26.84	20230712	8720	6.31	20231101	14250	-34.95	20221128	8720	6.31	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
56	20231122	100826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	-70	5	-0.75	392267790	42446	75.63	9320	9320	9230	12110	6530	9320	9241.57	1.51	0	22169	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	939	14.48	0.75	12	0.42	639.00	12310.00	14250	20221128	-35.09	8720	20231101	6.08	12670	-26.99	20230712	8720	6.08	20231101	14250	-35.09	20221128	8720	6.08	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
57	20231122	090743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	-50	5	-0.54	18119800	1951	3.48	9320	9320	9270	12110	6530	9320	9287.44	1.51	0	-209	9400	9360	9290	9250	9180	9380	9270	51	2790	500	7080	10	1	10156513	942	14.51	0.75	12	0.02	639.00	12310.00	14250	20221128	-34.95	8720	20231101	6.31	12670	-26.84	20230712	8720	6.31	20231101	14250	-34.95	20221128	8720	6.31	20231101	5.72	N	105740	500	50 억		153759	N	N	4	N	00	N
58	20231121	160747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	30	2	0.32	519332520	55951	57.54	9310	9330	9220	12070	6510	9290	9280.90	1.46	0	5108	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	947	14.59	0.76	12	0.55	639.00	12310.00	14250	20221128	-34.60	8720	20231101	6.88	12670	-26.44	20230712	8720	6.88	20231101	14250	-34.60	20221128	8720	6.88	20231101	5.63	N	105740	500	50 억		148654	N	N	4	N	00	N
59	20231121	150747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	0	3	0.00	494608550	53297	54.81	9310	9330	9220	12070	6510	9290	9280.23	1.46	0	5108	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	944	14.54	0.75	12	0.52	639.00	12310.00	14250	20221128	-34.81	8720	20231101	6.54	12670	-26.68	20230712	8720	6.54	20231101	14250	-34.81	20221128	8720	6.54	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
60	20231121	140739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	10	2	0.11	439888370	47418	48.77	9310	9330	9220	12070	6510	9290	9276.82	1.46	0	5776	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	945	14.55	0.76	12	0.47	639.00	12310.00	14250	20221128	-34.74	8720	20231101	6.65	12670	-26.60	20230712	8720	6.65	20231101	14250	-34.74	20221128	8720	6.65	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
61	20231121	130733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	0	3	0.00	336908570	36343	37.38	9310	9320	9220	12070	6510	9290	9270.25	1.46	0	6260	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	944	14.54	0.75	12	0.36	639.00	12310.00	14250	20221128	-34.81	8720	20231101	6.54	12670	-26.68	20230712	8720	6.54	20231101	14250	-34.81	20221128	8720	6.54	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
62	20231121	120731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-10	5	-0.11	307497720	33178	34.12	9310	9320	9220	12070	6510	9290	9268.12	1.46	0	6406	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	943	14.52	0.75	12	0.33	639.00	12310.00	14250	20221128	-34.88	8720	20231101	6.42	12670	-26.76	20230712	8720	6.42	20231101	14250	-34.88	20221128	8720	6.42	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
63	20231121	110730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	0	3	0.00	251452690	27140	27.91	9310	9320	9220	12070	6510	9290	9265.02	1.46	0	6639	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	944	14.54	0.75	12	0.27	639.00	12310.00	14250	20221128	-34.81	8720	20231101	6.54	12670	-26.68	20230712	8720	6.54	20231101	14250	-34.81	20221128	8720	6.54	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
64	20231121	100712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-30	5	-0.32	131067290	14165	14.57	9310	9320	9220	12070	6510	9290	9252.90	1.46	0	-163	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	940	14.49	0.75	12	0.14	639.00	12310.00	14250	20221128	-35.02	8720	20231101	6.19	12670	-26.91	20230712	8720	6.19	20231101	14250	-35.02	20221128	8720	6.19	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
65	20231121	090723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	0	3	0.00	12511010	1345	1.38	9310	9320	9290	12070	6510	9290	9301.87	1.46	0	-815	9483	9386	9243	9146	9003	9435	9195	51	2780	500	7060	10	1	10156513	944	14.54	0.75	12	0.01	639.00	12310.00	14250	20221128	-34.81	8720	20231101	6.54	12670	-26.68	20230712	8720	6.54	20231101	14250	-34.81	20221128	8720	6.54	20231101	5.63	N	105740	500	50 억		148654	N	N	14	N	00	N
66	20231120	160727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	180	2	1.98	893738630	96575	81.87	9110	9340	9100	11840	6380	9110	9253.95	1.36	0	10219	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	944	14.54	0.75	12	0.95	639.00	12310.00	14250	20221128	-34.81	8720	20231101	6.54	12670	-26.68	20230712	8720	6.54	20231101	14250	-34.81	20221128	8720	6.54	20231101	5.90	N	105740	500	50 억		138111	N	N	14	N	00	N
67	20231120	150733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	190	2	2.09	839900540	90778	76.96	9110	9340	9100	11840	6380	9110	9252.25	1.36	0	10126	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	945	14.55	0.76	12	0.89	639.00	12310.00	14250	20221128	-34.74	8720	20231101	6.65	12670	-26.60	20230712	8720	6.65	20231101	14250	-34.74	20221128	8720	6.65	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
68	20231120	140733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	190	2	2.09	678266940	73410	62.23	9110	9320	9100	11840	6380	9110	9239.44	1.36	0	10045	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	945	14.55	0.76	12	0.72	639.00	12310.00	14250	20221128	-34.74	8720	20231101	6.65	12670	-26.60	20230712	8720	6.65	20231101	14250	-34.74	20221128	8720	6.65	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
69	20231120	130728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	210	2	2.31	518490480	56221	47.66	9110	9320	9100	11840	6380	9110	9222.36	1.36	0	10799	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	947	14.59	0.76	12	0.55	639.00	12310.00	14250	20221128	-34.60	8720	20231101	6.88	12670	-26.44	20230712	8720	6.88	20231101	14250	-34.60	20221128	8720	6.88	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
70	20231120	120729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	110	2	1.21	363715840	39513	33.50	9110	9270	9100	11840	6380	9110	9204.97	1.36	0	1936	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	936	14.43	0.75	12	0.39	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	14250	-35.30	20221128	8720	5.73	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
71	20231120	110729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	120	2	1.32	294383580	31997	27.13	9110	9270	9100	11840	6380	9110	9200.35	1.36	0	2041	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	937	14.44	0.75	12	0.32	639.00	12310.00	14250	20221128	-35.23	8720	20231101	5.85	12670	-27.15	20230712	8720	5.85	20231101	14250	-35.23	20221128	8720	5.85	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
72	20231120	100725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	130	2	1.43	222270200	24176	20.50	9110	9270	9100	11840	6380	9110	9193.84	1.36	0	2072	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	938	14.46	0.75	12	0.24	639.00	12310.00	14250	20221128	-35.16	8720	20231101	5.96	12670	-27.07	20230712	8720	5.96	20231101	14250	-35.16	20221128	8720	5.96	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
73	20231120	090732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	30	2	0.33	53367890	5853	4.96	9110	9150	9100	11840	6380	9110	9118.04	1.36	0	-2426	9396	9252	9176	9032	8956	9215	8995	51	2730	500	6920	10	1	10156513	928	14.30	0.74	12	0.06	639.00	12310.00	14250	20221128	-35.86	8720	20231101	4.82	12670	-27.86	20230712	8720	4.82	20231101	14250	-35.86	20221128	8720	4.82	20231101	5.90	N	105740	500	50 억		138111	N	N	70	N	00	N
74	20231117	160746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-140	5	-1.51	1079572600	117653	31.84	9250	9320	9100	12020	6480	9250	9176.43	1.58	0	-26032	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	925	14.26	0.74	12	1.16	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	14250	-36.07	20221128	8720	4.47	20231101	5.22	N	105740	500	50 억		160829	N	N	70	N	00	N
75	20231117	150751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-120	5	-1.30	1004579950	109422	29.61	9250	9320	9100	12020	6480	9250	9180.78	1.58	0	-24470	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	927	14.29	0.74	12	1.08	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	14250	-35.93	20221128	8720	4.70	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
76	20231117	140747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-90	5	-0.97	825810540	89843	24.31	9250	9320	9120	12020	6480	9250	9191.70	1.58	0	-17856	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	930	14.33	0.74	12	0.88	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
77	20231117	130746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-70	5	-0.76	770987200	83861	22.69	9250	9320	9120	12020	6480	9250	9193.62	1.58	0	-13323	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	932	14.37	0.75	12	0.83	639.00	12310.00	14250	20221128	-35.58	8720	20231101	5.28	12670	-27.55	20230712	8720	5.28	20231101	14250	-35.58	20221128	8720	5.28	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
78	20231117	120748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-60	5	-0.65	711078620	77334	20.93	9250	9320	9120	12020	6480	9250	9194.89	1.58	0	-9631	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	933	14.38	0.75	12	0.76	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	14250	-35.51	20221128	8720	5.39	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
79	20231117	110751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-100	5	-1.08	651543390	70836	19.17	9250	9320	9120	12020	6480	9250	9197.90	1.58	0	-10010	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	929	14.32	0.74	12	0.70	639.00	12310.00	14250	20221128	-35.79	8720	20231101	4.93	12670	-27.78	20230712	8720	4.93	20231101	14250	-35.79	20221128	8720	4.93	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
80	20231117	100747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-90	5	-0.97	507682820	55169	14.93	9250	9320	9120	12020	6480	9250	9202.31	1.58	0	-8666	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	930	14.33	0.74	12	0.54	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
81	20231117	090749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-10	5	-0.11	194310440	20983	5.68	9250	9320	9200	12020	6480	9250	9260.38	1.58	0	-1707	9630	9440	9160	8970	8690	9535	9065	51	2770	500	7030	10	1	10156513	938	14.46	0.75	12	0.21	639.00	12310.00	14250	20221128	-35.16	8720	20231101	5.96	12670	-27.07	20230712	8720	5.96	20231101	14250	-35.16	20221128	8720	5.96	20231101	5.22	N	105740	500	50 억		160829	N	N	10	N	00	N
82	20231116	160748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	350	2	3.93	3310460300	359899	100.27	8950	9350	8880	11570	6230	8900	9198.30	1.82	0	-22089	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	939	14.48	0.75	12	3.54	639.00	12310.00	14250	20221128	-35.09	8720	20231101	6.08	12670	-26.99	20230712	8720	6.08	20231101	14250	-35.09	20221128	8720	6.08	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
83	20231116	150744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	370	2	4.16	3072642870	334203	93.11	8950	9350	8880	11570	6230	8900	9193.94	1.82	0	-23316	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	942	14.51	0.75	12	3.29	639.00	12310.00	14250	20221128	-34.95	8720	20231101	6.31	12670	-26.84	20230712	8720	6.31	20231101	14250	-34.95	20221128	8720	6.31	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
84	20231116	140722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	420	2	4.72	2922734070	318067	88.61	8950	9350	8880	11570	6230	8900	9189.05	1.82	0	-26764	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	947	14.59	0.76	12	3.13	639.00	12310.00	14250	20221128	-34.60	8720	20231101	6.88	12670	-26.44	20230712	8720	6.88	20231101	14250	-34.60	20221128	8720	6.88	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
85	20231116	130743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	380	2	4.27	2671005480	291019	81.08	8950	9350	8880	11570	6230	8900	9178.11	1.82	0	-31271	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	943	14.52	0.75	12	2.87	639.00	12310.00	14250	20221128	-34.88	8720	20231101	6.42	12670	-26.76	20230712	8720	6.42	20231101	14250	-34.88	20221128	8720	6.42	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
86	20231116	120745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	50	2	0.56	518105040	58029	16.17	8950	8990	8880	11570	6230	8900	8928.38	1.82	0	1764	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	909	14.01	0.73	12	0.57	639.00	12310.00	14250	20221128	-37.19	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	14250	-37.19	20221128	8720	2.64	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
87	20231116	110743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	60	2	0.67	437153500	48984	13.65	8950	8990	8880	11570	6230	8900	8924.41	1.82	0	666	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	910	14.02	0.73	12	0.48	639.00	12310.00	14250	20221128	-37.12	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	14250	-37.12	20221128	8720	2.75	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
88	20231116	100743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	0	3	0.00	146510420	16421	4.57	8950	8960	8880	11570	6230	8900	8922.14	1.82	0	-3900	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	904	13.93	0.72	12	0.16	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
89	20231116	090745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	0	3	0.00	0	0	0.00	0	0	0	11570	6230	8900	0.00	1.82	0	0	9080	8990	8940	8850	8800	8965	8825	51	2670	500	6760	10	1	10156513	904	13.93	0.72	12	0.00	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.37	N	105740	500	50 억		185267	N	N	9	N	00	N
90	20231115	160654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-320	5	-3.47	3190264650	356387	190.12	8970	9030	8890	11980	6460	9220	8951.75	2.04	0	-21673	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	904	13.93	0.72	12	3.51	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.24	N	105740	500	50 억		207128	N	N	9	N	00	N
91	20231115	150755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	-300	5	-3.25	2856175240	318858	170.10	8970	9030	8910	11980	6460	9220	8957.51	2.04	0	-17380	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	906	13.96	0.72	12	3.14	639.00	12310.00	14250	20221128	-37.40	8720	20231101	2.29	12670	-29.60	20230712	8720	2.29	20231101	14250	-37.40	20221128	8720	2.29	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
92	20231115	140752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-290	5	-3.15	2506515970	279683	149.20	8970	9030	8910	11980	6460	9220	8961.99	2.04	0	-16877	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	907	13.97	0.73	12	2.75	639.00	12310.00	14250	20221128	-37.33	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	14250	-37.33	20221128	8720	2.41	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
93	20231115	130755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-290	5	-3.15	2078424380	231859	123.69	8970	9030	8910	11980	6460	9220	8964.17	2.04	0	-7426	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	907	13.97	0.73	12	2.28	639.00	12310.00	14250	20221128	-37.33	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	14250	-37.33	20221128	8720	2.41	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
94	20231115	120757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-270	5	-2.93	1824905070	203518	108.57	8970	9030	8910	11980	6460	9220	8966.80	2.04	0	-5834	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	909	14.01	0.73	12	2.00	639.00	12310.00	14250	20221128	-37.19	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	14250	-37.19	20221128	8720	2.64	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
95	20231115	110804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-260	5	-2.82	1480379810	165020	88.03	8970	9030	8910	11980	6460	9220	8970.91	2.04	0	-44	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	910	14.02	0.73	12	1.62	639.00	12310.00	14250	20221128	-37.12	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	14250	-37.12	20221128	8720	2.75	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
96	20231115	100758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-220	5	-2.39	1094793900	122054	65.11	8970	9030	8910	11980	6460	9220	8969.75	2.04	0	471	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	914	14.08	0.73	12	1.20	639.00	12310.00	14250	20221128	-36.84	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	14250	-36.84	20221128	8720	3.21	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
97	20231115	090749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-240	5	-2.60	359347630	40061	21.37	8970	9020	8910	11980	6460	9220	8970.01	2.04	0	2999	9466	9342	9156	9032	8846	9405	9095	51	2760	500	7000	10	1	10156513	912	14.05	0.73	12	0.39	639.00	12310.00	14250	20221128	-36.98	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	14250	-36.98	20221128	8720	2.98	20231101	5.24	N	105740	500	50 억		207128	N	N	7	N	00	N
98	20231114	160740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	300	2	3.36	1564659990	170893	80.93	9000	9280	8970	11590	6250	8920	9155.06	1.74	0	29597	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	936	14.43	0.75	12	1.68	639.00	12310.00	14250	20221128	-35.30	8720	20231101	5.73	12670	-27.23	20230712	8720	5.73	20231101	14250	-35.30	20221128	8720	5.73	20231101	5.24	N	105740	500	50 억		176756	N	N	7	N	00	N
99	20231114	150742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	270	2	3.03	1507048560	164640	77.97	9000	9280	8970	11590	6250	8920	9153.60	1.74	0	30002	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	933	14.38	0.75	12	1.62	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	14250	-35.51	20221128	8720	5.39	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
100	20231114	140742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	290	2	3.25	1459805130	159489	75.53	9000	9280	8970	11590	6250	8920	9153.01	1.74	0	29550	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	935	14.41	0.75	12	1.57	639.00	12310.00	14250	20221128	-35.37	8720	20231101	5.62	12670	-27.31	20230712	8720	5.62	20231101	14250	-35.37	20221128	8720	5.62	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
101	20231114	130744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	310	2	3.48	1316458710	143877	68.13	9000	9280	8970	11590	6250	8920	9149.89	1.74	0	27778	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	937	14.44	0.75	12	1.42	639.00	12310.00	14250	20221128	-35.23	8720	20231101	5.85	12670	-27.15	20230712	8720	5.85	20231101	14250	-35.23	20221128	8720	5.85	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
102	20231114	120744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	310	2	3.48	1264656670	138254	65.47	9000	9280	8970	11590	6250	8920	9147.34	1.74	0	25173	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	937	14.44	0.75	12	1.36	639.00	12310.00	14250	20221128	-35.23	8720	20231101	5.85	12670	-27.15	20230712	8720	5.85	20231101	14250	-35.23	20221128	8720	5.85	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
103	20231114	110753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	270	2	3.03	1092238320	119558	56.62	9000	9280	8970	11590	6250	8920	9135.64	1.74	0	23121	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	933	14.38	0.75	12	1.18	639.00	12310.00	14250	20221128	-35.51	8720	20231101	5.39	12670	-27.47	20230712	8720	5.39	20231101	14250	-35.51	20221128	8720	5.39	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
104	20231114	100744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	240	2	2.69	927090010	101555	48.09	9000	9280	8970	11590	6250	8920	9128.95	1.74	0	15285	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	930	14.33	0.74	12	1.00	639.00	12310.00	14250	20221128	-35.72	8720	20231101	5.05	12670	-27.70	20230712	8720	5.05	20231101	14250	-35.72	20221128	8720	5.05	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
105	20231114	090736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9140	220	2	2.47	156790400	17360	8.22	9000	9140	8970	11590	6250	8920	9031.71	1.74	0	529	9253	9086	8963	8796	8673	9025	8735	51	2670	500	6770	10	1	10156513	928	14.30	0.74	12	0.17	639.00	12310.00	14250	20221128	-35.86	8720	20231101	4.82	12670	-27.86	20230712	8720	4.82	20231101	14250	-35.86	20221128	8720	4.82	20231101	5.24	N	105740	500	50 억		176756	N	N	2	N	00	N
106	20231113	160731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	20	2	0.22	1890872460	211101	395.36	9000	9130	8840	11570	6230	8900	8957.20	1.60	0	14019	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	906	13.96	0.72	12	2.08	639.00	12310.00	14250	20221128	-37.40	8720	20231101	2.29	12670	-29.60	20230712	8720	2.29	20231101	14250	-37.40	20221128	8720	2.29	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
107	20231113	150729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	40	2	0.45	1838868610	205273	384.45	9000	9130	8840	11570	6230	8900	8958.16	1.60	0	14907	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	908	13.99	0.73	12	2.02	639.00	12310.00	14250	20221128	-37.26	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	14250	-37.26	20221128	8720	2.52	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
108	20231113	140728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	0	3	0.00	1475748650	164484	308.06	9000	9130	8840	11570	6230	8900	8971.99	1.60	0	7543	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	904	13.93	0.72	12	1.62	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
109	20231113	130727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	20	2	0.22	1208978960	134538	251.97	9000	9130	8840	11570	6230	8900	8986.15	1.60	0	1776	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	906	13.96	0.72	12	1.32	639.00	12310.00	14250	20221128	-37.40	8720	20231101	2.29	12670	-29.60	20230712	8720	2.29	20231101	14250	-37.40	20221128	8720	2.29	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
110	20231113	120727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	-40	5	-0.45	1159898010	129011	241.62	9000	9130	8840	11570	6230	8900	8990.69	1.60	0	4180	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	900	13.87	0.72	12	1.27	639.00	12310.00	14250	20221128	-37.82	8720	20231101	1.61	12670	-30.07	20230712	8720	1.61	20231101	14250	-37.82	20221128	8720	1.61	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
111	20231113	110725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	10	2	0.11	1104072040	122737	229.87	9000	9130	8840	11570	6230	8900	8995.43	1.60	0	8319	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	905	13.94	0.72	12	1.21	639.00	12310.00	14250	20221128	-37.47	8720	20231101	2.18	12670	-29.68	20230712	8720	2.18	20231101	14250	-37.47	20221128	8720	2.18	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
112	20231113	100723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	80	2	0.90	907611520	100711	188.62	9000	9130	8910	11570	6230	8900	9012.04	1.60	0	17406	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	912	14.05	0.73	12	0.99	639.00	12310.00	14250	20221128	-36.98	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	14250	-36.98	20221128	8720	2.98	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
113	20231113	090730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	150	2	1.69	452307890	50214	94.04	9000	9100	8990	11570	6230	8900	9007.61	1.60	0	22451	9100	9000	8900	8800	8700	8950	8750	51	2670	500	6760	10	1	10156513	919	14.16	0.74	12	0.49	639.00	12310.00	14250	20221128	-36.49	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	14250	-36.49	20221128	8720	3.78	20231101	5.25	N	105740	500	50 억		162737	N	N	2	N	00	N
114	20231110	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-100	5	-1.11	472291760	53378	108.66	8990	9000	8800	11700	6300	9000	8848.06	1.75	0	-15027	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	904	13.93	0.72	12	0.53	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
115	20231110	150740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	-140	5	-1.56	456816490	51637	105.12	8990	9000	8800	11700	6300	9000	8846.69	1.75	0	-14478	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	900	13.87	0.72	12	0.51	639.00	12310.00	14250	20221128	-37.82	8720	20231101	1.61	12670	-30.07	20230712	8720	1.61	20231101	14250	-37.82	20221128	8720	1.61	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
116	20231110	140733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-120	5	-1.33	383916190	43382	88.31	8990	9000	8800	11700	6300	9000	8849.67	1.75	0	-14086	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	902	13.90	0.72	12	0.43	639.00	12310.00	14250	20221128	-37.68	8720	20231101	1.83	12670	-29.91	20230712	8720	1.83	20231101	14250	-37.68	20221128	8720	1.83	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
117	20231110	130734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	-180	5	-2.00	339303330	38339	78.05	8990	9000	8800	11700	6300	9000	8850.08	1.75	0	-12093	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	896	13.80	0.72	12	0.38	639.00	12310.00	14250	20221128	-38.11	8720	20231101	1.15	12670	-30.39	20230712	8720	1.15	20231101	14250	-38.11	20221128	8720	1.15	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
118	20231110	120736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-160	5	-1.78	322830680	36474	74.25	8990	9000	8800	11700	6300	9000	8850.98	1.75	0	-10692	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	898	13.83	0.72	12	0.36	639.00	12310.00	14250	20221128	-37.96	8720	20231101	1.38	12670	-30.23	20230712	8720	1.38	20231101	14250	-37.96	20221128	8720	1.38	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
119	20231110	110726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-150	5	-1.67	313918880	35466	72.20	8990	9000	8800	11700	6300	9000	8851.26	1.75	0	-10111	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	899	13.85	0.72	12	0.35	639.00	12310.00	14250	20221128	-37.89	8720	20231101	1.49	12670	-30.15	20230712	8720	1.49	20231101	14250	-37.89	20221128	8720	1.49	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
120	20231110	100734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-150	5	-1.67	197271860	22289	45.37	8990	9000	8800	11700	6300	9000	8850.64	1.75	0	-5553	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	899	13.85	0.72	12	0.22	639.00	12310.00	14250	20221128	-37.89	8720	20231101	1.49	12670	-30.15	20230712	8720	1.49	20231101	14250	-37.89	20221128	8720	1.49	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
121	20231110	090721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-100	5	-1.11	26327100	2951	6.01	8990	9000	8900	11700	6300	9000	8921.42	1.75	0	-913	9146	9072	8986	8912	8826	9030	8870	51	2700	500	6840	10	1	10156513	904	13.93	0.72	12	0.03	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.22	N	105740	500	50 억		177764	N	N	2	N	00	N
122	20231109	160714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-60	5	-0.66	439701130	49103	112.12	9060	9060	8900	11770	6350	9060	8954.67	1.79	0	-4368	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	914	14.08	0.73	12	0.48	639.00	12310.00	14250	20221128	-36.84	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	14250	-36.84	20221128	8720	3.21	20231101	5.24	N	105740	500	50 억		182286	N	N	2	N	00	N
123	20231109	150714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-100	5	-1.10	388814480	43410	99.12	9060	9060	8910	11770	6350	9060	8956.80	1.79	0	-3497	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	910	14.02	0.73	12	0.43	639.00	12310.00	14250	20221128	-37.12	8720	20231101	2.75	12670	-29.28	20230712	8720	2.75	20231101	14250	-37.12	20221128	8720	2.75	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
124	20231109	140712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-130	5	-1.43	313071380	34928	79.75	9060	9060	8920	11770	6350	9060	8963.34	1.79	0	-1163	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	907	13.97	0.73	12	0.34	639.00	12310.00	14250	20221128	-37.33	8720	20231101	2.41	12670	-29.52	20230712	8720	2.41	20231101	14250	-37.33	20221128	8720	2.41	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
125	20231109	130715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-110	5	-1.21	290879700	32444	74.08	9060	9060	8930	11770	6350	9060	8965.59	1.79	0	-711	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	909	14.01	0.73	12	0.32	639.00	12310.00	14250	20221128	-37.19	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	14250	-37.19	20221128	8720	2.64	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
126	20231109	120719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-80	5	-0.88	226368470	25239	57.63	9060	9060	8930	11770	6350	9060	8969.00	1.79	0	-738	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	912	14.05	0.73	12	0.25	639.00	12310.00	14250	20221128	-36.98	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	14250	-36.98	20221128	8720	2.98	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
127	20231109	110717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	-50	5	-0.55	175967360	19611	44.78	9060	9060	8930	11770	6350	9060	8972.89	1.79	0	-817	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	915	14.10	0.73	12	0.19	639.00	12310.00	14250	20221128	-36.77	8720	20231101	3.33	12670	-28.89	20230712	8720	3.33	20231101	14250	-36.77	20221128	8720	3.33	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
128	20231109	100713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-110	5	-1.21	114042680	12703	29.01	9060	9060	8930	11770	6350	9060	8977.62	1.79	0	1466	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	909	14.01	0.73	12	0.13	639.00	12310.00	14250	20221128	-37.19	8720	20231101	2.64	12670	-29.36	20230712	8720	2.64	20231101	14250	-37.19	20221128	8720	2.64	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
129	20231109	090716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	-50	5	-0.55	6478220	717	1.64	9060	9060	9010	11770	6350	9060	9035.17	1.79	0	-391	9180	9120	9080	9020	8980	9100	9000	51	2710	500	6880	10	1	10156513	915	14.10	0.73	12	0.01	639.00	12310.00	14250	20221128	-36.77	8720	20231101	3.33	12670	-28.89	20230712	8720	3.33	20231101	14250	-36.77	20221128	8720	3.33	20231101	5.24	N	105740	500	50 억		182286	N	N	0	N	00	N
130	20231108	160708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-30	5	-0.33	397508830	43766	66.11	9080	9140	9040	11810	6370	9090	9082.62	1.87	0	-6697	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	920	14.18	0.74	12	0.43	639.00	12310.00	14250	20221128	-36.42	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	14250	-36.42	20221128	8720	3.90	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
131	20231108	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	-10	5	-0.11	376862870	41486	62.67	9080	9140	9050	11810	6370	9090	9084.10	1.87	0	-6131	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	922	14.21	0.74	12	0.41	639.00	12310.00	14250	20221128	-36.28	8720	20231101	4.13	12670	-28.33	20230712	8720	4.13	20231101	14250	-36.28	20221128	8720	4.13	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
132	20231108	140709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	0	3	0.00	294371370	32392	48.93	9080	9140	9060	11810	6370	9090	9087.78	1.87	0	-5318	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	923	14.23	0.74	12	0.32	639.00	12310.00	14250	20221128	-36.21	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	14250	-36.21	20221128	8720	4.24	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
133	20231108	130707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	10	2	0.11	228123830	25087	37.90	9080	9140	9060	11810	6370	9090	9093.31	1.87	0	-5441	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	924	14.24	0.74	12	0.25	639.00	12310.00	14250	20221128	-36.14	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	14250	-36.14	20221128	8720	4.36	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
134	20231108	120703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	30	2	0.33	136872030	15055	22.74	9080	9140	9060	11810	6370	9090	9091.47	1.87	0	-4681	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	926	14.27	0.74	12	0.15	639.00	12310.00	14250	20221128	-36.00	8720	20231101	4.59	12670	-28.02	20230712	8720	4.59	20231101	14250	-36.00	20221128	8720	4.59	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
135	20231108	110710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	20	2	0.22	118449780	13034	19.69	9080	9140	9060	11810	6370	9090	9087.75	1.87	0	-4663	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	925	14.26	0.74	12	0.13	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	14250	-36.07	20221128	8720	4.47	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
136	20231108	100710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	20	2	0.22	41116660	4518	6.82	9080	9140	9070	11810	6370	9090	9100.63	1.87	0	-2586	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	925	14.26	0.74	12	0.04	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	14250	-36.07	20221128	8720	4.47	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
137	20231108	090706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	20	2	0.22	4162140	458	0.69	9080	9120	9080	11810	6370	9090	9087.64	1.87	0	77	9250	9170	9090	9010	8930	9170	9010	51	2720	500	6900	10	1	10156513	925	14.26	0.74	12	0.00	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	14250	-36.07	20221128	8720	4.47	20231101	5.22	N	105740	500	50 억		189485	N	N	14	N	00	N
138	20231107	160709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	0	3	0.00	601228680	66199	98.03	9090	9170	9010	11810	6370	9090	9082.14	2.06	0	-19967	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	923	14.23	0.74	12	0.65	639.00	12310.00	14250	20221128	-36.21	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	14250	-36.21	20221128	8720	4.24	20231101	5.22	N	105740	500	50 억		209728	N	N	14	N	00	N
139	20231107	150709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	10	2	0.11	582360680	64120	94.95	9090	9170	9010	11810	6370	9090	9082.36	2.06	0	-20213	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	924	14.24	0.74	12	0.63	639.00	12310.00	14250	20221128	-36.14	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	14250	-36.14	20221128	8720	4.36	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
140	20231107	140714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-30	5	-0.33	572809200	63069	93.39	9090	9170	9010	11810	6370	9090	9082.26	2.06	0	-19934	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	920	14.18	0.74	12	0.62	639.00	12310.00	14250	20221128	-36.42	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	14250	-36.42	20221128	8720	3.90	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
141	20231107	130711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	0	3	0.00	557485780	61379	90.89	9090	9170	9010	11810	6370	9090	9082.68	2.06	0	-20032	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	923	14.23	0.74	12	0.60	639.00	12310.00	14250	20221128	-36.21	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	14250	-36.21	20221128	8720	4.24	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
142	20231107	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	-20	5	-0.22	469720660	51685	76.54	9090	9170	9010	11810	6370	9090	9088.14	2.06	0	-17773	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	921	14.19	0.74	12	0.51	639.00	12310.00	14250	20221128	-36.35	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	14250	-36.35	20221128	8720	4.01	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
143	20231107	110707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	-20	5	-0.22	285578490	31428	46.54	9090	9170	9010	11810	6370	9090	9086.75	2.06	0	-9928	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	921	14.19	0.74	12	0.31	639.00	12310.00	14250	20221128	-36.35	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	14250	-36.35	20221128	8720	4.01	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
144	20231107	100715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	40	2	0.44	201712070	22213	32.89	9090	9170	9010	11810	6370	9090	9080.81	2.06	0	-6150	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	927	14.29	0.74	12	0.22	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	14250	-35.93	20221128	8720	4.70	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
145	20231107	090658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-40	5	-0.44	60189580	6657	9.86	9090	9090	9010	11810	6370	9090	9041.55	2.06	0	-5295	9236	9162	9086	9012	8936	9125	8975	51	2720	500	6900	10	1	10156513	919	14.16	0.74	12	0.07	639.00	12310.00	14250	20221128	-36.49	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	14250	-36.49	20221128	8720	3.78	20231101	5.22	N	105740	500	50 억		209728	N	N	12	N	00	N
146	20231106	160652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	20	2	0.22	603163080	66362	147.23	9160	9160	9010	11790	6350	9070	9088.98	2.04	0	1826	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	923	14.23	0.74	12	0.65	639.00	12310.00	14250	20221128	-36.21	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	14250	-36.21	20221128	8720	4.24	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
147	20231106	150655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	0	3	0.00	506902490	55750	123.69	9160	9160	9010	11790	6350	9070	9092.42	2.04	0	1411	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	921	14.19	0.74	12	0.55	639.00	12310.00	14250	20221128	-36.35	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	14250	-36.35	20221128	8720	4.01	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
148	20231106	140653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-10	5	-0.11	475826120	52325	116.09	9160	9160	9010	11790	6350	9070	9093.67	2.04	0	1582	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	920	14.18	0.74	12	0.52	639.00	12310.00	14250	20221128	-36.42	8720	20231101	3.90	12670	-28.49	20230712	8720	3.90	20231101	14250	-36.42	20221128	8720	3.90	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
149	20231106	130700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	30	2	0.33	306425590	33654	74.67	9160	9160	9010	11790	6350	9070	9105.18	2.04	0	1224	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	924	14.24	0.74	12	0.33	639.00	12310.00	14250	20221128	-36.14	8720	20231101	4.36	12670	-28.18	20230712	8720	4.36	20231101	14250	-36.14	20221128	8720	4.36	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
150	20231106	120657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	40	2	0.44	250737290	27534	61.09	9160	9160	9010	11790	6350	9070	9106.46	2.04	0	2200	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	925	14.26	0.74	12	0.27	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	14250	-36.07	20221128	8720	4.47	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
151	20231106	110656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	60	2	0.66	203711930	22376	49.64	9160	9160	9010	11790	6350	9070	9104.04	2.04	0	3516	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	927	14.29	0.74	12	0.22	639.00	12310.00	14250	20221128	-35.93	8720	20231101	4.70	12670	-27.94	20230712	8720	4.70	20231101	14250	-35.93	20221128	8720	4.70	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
152	20231106	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	40	2	0.44	130180030	14295	31.72	9160	9160	9010	11790	6350	9070	9106.68	2.04	0	2179	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	925	14.26	0.74	12	0.14	639.00	12310.00	14250	20221128	-36.07	8720	20231101	4.47	12670	-28.10	20230712	8720	4.47	20231101	14250	-36.07	20221128	8720	4.47	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
153	20231106	090657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	20	2	0.22	38003280	4181	9.28	9160	9160	9010	11790	6350	9070	9089.52	2.04	0	629	9190	9130	9030	8970	8870	9160	9000	51	2720	500	6890	10	1	10156513	923	14.23	0.74	12	0.04	639.00	12310.00	14250	20221128	-36.21	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	14250	-36.21	20221128	8720	4.24	20231101	5.15	N	105740	500	50 억		207578	N	N	12	N	00	N
154	20231103	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	170	2	1.91	401814220	44579	63.50	8990	9090	8930	11570	6230	8900	9013.50	1.96	0	8910	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	921	14.19	0.74	12	0.44	639.00	12310.00	14250	20221128	-36.35	8720	20231101	4.01	12670	-28.41	20230712	8720	4.01	20231101	14250	-36.35	20221128	8720	4.01	20231101	5.17	N	105740	500	50 억		198668	N	N	12	N	00	N
155	20231103	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	150	2	1.69	385365890	42763	60.91	8990	9090	8930	11570	6230	8900	9011.67	1.96	0	8587	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	919	14.16	0.74	12	0.42	639.00	12310.00	14250	20221128	-36.49	8720	20231101	3.78	12670	-28.57	20230712	8720	3.78	20231101	14250	-36.49	20221128	8720	3.78	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
156	20231103	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	190	2	2.13	330696170	36728	52.32	8990	9090	8930	11570	6230	8900	9003.93	1.96	0	7776	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	923	14.23	0.74	12	0.36	639.00	12310.00	14250	20221128	-36.21	8720	20231101	4.24	12670	-28.26	20230712	8720	4.24	20231101	14250	-36.21	20221128	8720	4.24	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
157	20231103	130646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	140	2	1.57	264034790	29356	41.82	8990	9070	8930	11570	6230	8900	8994.24	1.96	0	7081	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	918	14.15	0.73	12	0.29	639.00	12310.00	14250	20221128	-36.56	8720	20231101	3.67	12670	-28.65	20230712	8720	3.67	20231101	14250	-36.56	20221128	8720	3.67	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
158	20231103	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	120	2	1.35	167102030	18617	26.52	8990	9020	8930	11570	6230	8900	8975.78	1.96	0	3756	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	916	14.12	0.73	12	0.18	639.00	12310.00	14250	20221128	-36.70	8720	20231101	3.44	12670	-28.81	20230712	8720	3.44	20231101	14250	-36.70	20221128	8720	3.44	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
159	20231103	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	100	2	1.12	95627620	10672	15.20	8990	9000	8930	11570	6230	8900	8960.61	1.96	0	-1628	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	914	14.08	0.73	12	0.11	639.00	12310.00	14250	20221128	-36.84	8720	20231101	3.21	12670	-28.97	20230712	8720	3.21	20231101	14250	-36.84	20221128	8720	3.21	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
160	20231103	100638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	80	2	0.90	46234560	5158	7.35	8990	9000	8930	11570	6230	8900	8963.66	1.96	0	-2887	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	912	14.05	0.73	12	0.05	639.00	12310.00	14250	20221128	-36.98	8720	20231101	2.98	12670	-29.12	20230712	8720	2.98	20231101	14250	-36.98	20221128	8720	2.98	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
161	20231103	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	40	2	0.45	5971870	665	0.95	8990	8990	8940	11570	6230	8900	8980.26	1.96	0	-254	9126	9012	8906	8792	8686	9070	8850	51	2670	500	6760	10	1	10156513	908	13.99	0.73	12	0.01	639.00	12310.00	14250	20221128	-37.26	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	14250	-37.26	20221128	8720	2.52	20231101	5.17	N	105740	500	50 억		198668	N	N	8	N	00	N
162	20231102	160641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	120	2	1.37	625425220	70090	189.72	8800	9020	8800	11410	6150	8780	8923.18	1.70	0	25920	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	904	13.93	0.72	12	0.69	639.00	12310.00	14250	20221128	-37.54	8720	20231101	2.06	12670	-29.76	20230712	8720	2.06	20231101	14250	-37.54	20221128	8720	2.06	20231101	5.20	N	105740	500	50 억		172756	N	N	8	N	00	N
163	20231102	150648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	110	2	1.25	584048320	65442	177.14	8800	9020	8800	11410	6150	8780	8924.67	1.70	0	25346	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	903	13.91	0.72	12	0.64	639.00	12310.00	14250	20221128	-37.61	8720	20231101	1.95	12670	-29.83	20230712	8720	1.95	20231101	14250	-37.61	20221128	8720	1.95	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
164	20231102	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	160	2	1.82	545833690	61152	165.53	8800	9020	8800	11410	6150	8780	8925.85	1.70	0	24528	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	908	13.99	0.73	12	0.60	639.00	12310.00	14250	20221128	-37.26	8720	20231101	2.52	12670	-29.44	20230712	8720	2.52	20231101	14250	-37.26	20221128	8720	2.52	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
165	20231102	130642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	130	2	1.48	533393850	59760	161.76	8800	9020	8800	11410	6150	8780	8925.60	1.70	0	23674	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	905	13.94	0.72	12	0.59	639.00	12310.00	14250	20221128	-37.47	8720	20231101	2.18	12670	-29.68	20230712	8720	2.18	20231101	14250	-37.47	20221128	8720	2.18	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
166	20231102	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	190	2	2.16	436138820	48849	132.23	8800	9020	8800	11410	6150	8780	8928.31	1.70	0	21560	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	911	14.04	0.73	12	0.48	639.00	12310.00	14250	20221128	-37.05	8720	20231101	2.87	12670	-29.20	20230712	8720	2.87	20231101	14250	-37.05	20221128	8720	2.87	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
167	20231102	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8990	210	2	2.39	359825610	40321	109.14	8800	9020	8800	11410	6150	8780	8924.02	1.70	0	17004	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	913	14.07	0.73	12	0.40	639.00	12310.00	14250	20221128	-36.91	8720	20231101	3.10	12670	-29.04	20230712	8720	3.10	20231101	14250	-36.91	20221128	8720	3.10	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
168	20231102	100640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	230	2	2.62	202587910	22781	61.67	8800	9020	8800	11410	6150	8780	8892.85	1.70	0	9372	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	915	14.10	0.73	12	0.22	639.00	12310.00	14250	20221128	-36.77	8720	20231101	3.33	12670	-28.89	20230712	8720	3.33	20231101	14250	-36.77	20221128	8720	3.33	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
169	20231102	090643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	100	2	1.14	65681790	7447	20.16	8800	8880	8800	11410	6150	8780	8819.90	1.70	0	3005	9060	8920	8820	8680	8580	8990	8750	51	2630	500	6670	10	1	10156513	902	13.90	0.72	12	0.07	639.00	12310.00	14250	20221128	-37.68	8720	20231101	1.83	12670	-29.91	20230712	8720	1.83	20231101	14250	-37.68	20221128	8720	1.83	20231101	5.20	N	105740	500	50 억		172756	N	N	5	N	00	N
170	20231101	160636	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8780	10	2	0.11	321089000	36434	93.03	8770	8960	8720	11400	6140	8770	8812.89	1.67	0	2702	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	892	13.74	0.71	12	0.36	639.00	12310.00	14250	20221128	-38.39	8720	20231101	0.69	12670	-30.70	20230712	8720	0.69	20231101	14250	-38.39	20221128	8720	0.69	20231101	5.20	N	105740	500	50 억		170054	N	N	5	N	00	N
171	20231101	150637	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	8740	-30	5	-0.34	284787970	32285	82.44	8770	8960	8720	11400	6140	8770	8821.06	1.67	0	2770	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	888	13.68	0.71	12	0.32	639.00	12310.00	14250	20221128	-38.67	8720	20231101	0.23	12670	-31.02	20230712	8720	0.23	20231101	14250	-38.67	20221128	8720	0.23	20231101	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N
172	20231101	140632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	0	3	0.00	220182580	24905	63.59	8770	8960	8770	11400	6140	8770	8840.90	1.67	0	2995	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	891	13.72	0.71	12	0.25	639.00	12310.00	14250	20221128	-38.46	8740	20231031	0.34	12670	-30.78	20230712	8740	0.34	20231031	14250	-38.46	20221128	8740	0.34	20231031	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N
173	20231101	130637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	50	2	0.57	180146690	20359	51.99	8770	8960	8770	11400	6140	8770	8848.50	1.67	0	3008	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	896	13.80	0.72	12	0.20	639.00	12310.00	14250	20221128	-38.11	8740	20231031	0.92	12670	-30.39	20230712	8740	0.92	20231031	14250	-38.11	20221128	8740	0.92	20231031	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N
174	20231101	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	40	2	0.46	157492640	17790	45.43	8770	8960	8770	11400	6140	8770	8852.87	1.67	0	2904	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	895	13.79	0.72	12	0.18	639.00	12310.00	14250	20221128	-38.18	8740	20231031	0.80	12670	-30.47	20230712	8740	0.80	20231031	14250	-38.18	20221128	8740	0.80	20231031	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N
175	20231101	110655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	20	2	0.23	138444980	15629	39.91	8770	8960	8770	11400	6140	8770	8858.21	1.67	0	2971	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	893	13.76	0.71	12	0.15	639.00	12310.00	14250	20221128	-38.32	8740	20231031	0.57	12670	-30.62	20230712	8740	0.57	20231031	14250	-38.32	20221128	8740	0.57	20231031	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N
176	20231101	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	110	2	1.25	108138830	12199	31.15	8770	8960	8770	11400	6140	8770	8864.57	1.67	0	3579	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	902	13.90	0.72	12	0.12	639.00	12310.00	14250	20221128	-37.68	8740	20231031	1.60	12670	-29.91	20230712	8740	1.60	20231031	14250	-37.68	20221128	8740	1.60	20231031	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N
177	20231101	090646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	30	2	0.34	18205940	2074	5.30	8770	8800	8770	11400	6140	8770	8778.18	1.67	0	340	9083	8926	8833	8676	8583	8880	8630	51	2630	500	6660	10	1	10156513	894	13.77	0.71	12	0.02	639.00	12310.00	14250	20221128	-38.25	8740	20231031	0.69	12670	-30.54	20230712	8740	0.69	20231031	14250	-38.25	20221128	8740	0.69	20231031	5.20	N	105740	500	50 억		170054	N	N	2	N	00	N