KissMeData/168360/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	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	280	2	1.75	2292928970	141377	93.24	16300	16360	15870	20800	11210	16010	16218.71	2.30	0	-6900	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1734	30.00	6.65	12	1.33	543.00	2451.00	26700	20230915	-38.99	5220	20230103	212.07	26700	-38.99	20230915	5220	212.07	20230103	26700	-38.99	20230915	5220	212.07	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
3	20231130	150933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16190	180	2	1.12	2150386700	132609	87.45	16300	16360	15870	20800	11210	16010	16216.35	2.30	0	-5344	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1723	29.82	6.61	12	1.25	543.00	2451.00	26700	20230915	-39.36	5220	20230103	210.15	26700	-39.36	20230915	5220	210.15	20230103	26700	-39.36	20230915	5220	210.15	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
4	20231130	140929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	220	2	1.37	1335538610	82582	54.46	16300	16360	15870	20800	11210	16010	16172.73	2.30	0	-453	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1728	29.89	6.62	12	0.78	543.00	2451.00	26700	20230915	-39.21	5220	20230103	210.92	26700	-39.21	20230915	5220	210.92	20230103	26700	-39.21	20230915	5220	210.92	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
5	20231130	130928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	190	2	1.19	1161242300	71812	47.36	16300	16360	15870	20800	11210	16010	16171.11	2.30	0	3255	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1724	29.83	6.61	12	0.67	543.00	2451.00	26700	20230915	-39.33	5220	20230103	210.34	26700	-39.33	20230915	5220	210.34	20230103	26700	-39.33	20230915	5220	210.34	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
6	20231130	120940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	170	2	1.06	1030602390	63756	42.05	16300	16360	15870	20800	11210	16010	16165.36	2.30	0	3364	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1722	29.80	6.60	12	0.60	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
7	20231130	110936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16280	270	2	1.69	877126990	54290	35.80	16300	16360	15870	20800	11210	16010	16156.95	2.30	0	4759	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1733	29.98	6.64	12	0.51	543.00	2451.00	26700	20230915	-39.03	5220	20230103	211.88	26700	-39.03	20230915	5220	211.88	20230103	26700	-39.03	20230915	5220	211.88	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
8	20231130	100929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	80	2	0.50	433560320	26942	17.77	16300	16300	15870	20800	11210	16010	16093.07	2.30	0	-4187	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1713	29.63	6.56	12	0.25	543.00	2451.00	26700	20230915	-39.74	5220	20230103	208.24	26700	-39.74	20230915	5220	208.24	20230103	26700	-39.74	20230915	5220	208.24	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
9	20231130	090929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	170	2	1.06	130141130	8036	5.30	16300	16300	16120	20800	11210	16010	16200.26	2.30	0	-968	16623	16316	16033	15726	15443	16175	15585	53	4790	500	11520	10	1	10644142	1722	29.80	6.60	12	0.08	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	4.13	N	168360	500	53 억		245232	N	N	0	N	00	N
10	20231129	160926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16010	-10	5	-0.06	2422695090	151202	85.21	16140	16340	15750	20800	11220	16020	16022.90	2.56	0	-27833	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1704	29.48	6.53	12	1.42	543.00	2451.00	26700	20230915	-40.04	5220	20230103	206.70	26700	-40.04	20230915	5220	206.70	20230103	26700	-40.04	20230915	5220	206.70	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
11	20231129	150934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16010	-10	5	-0.06	2344566830	146326	82.47	16140	16340	15750	20800	11220	16020	16022.90	2.56	0	-28641	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1704	29.48	6.53	12	1.37	543.00	2451.00	26700	20230915	-40.04	5220	20230103	206.70	26700	-40.04	20230915	5220	206.70	20230103	26700	-40.04	20230915	5220	206.70	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
12	20231129	140928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16160	140	2	0.87	1947836360	121654	68.56	16140	16340	15750	20800	11220	16020	16011.28	2.56	0	-18080	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1720	29.76	6.59	12	1.14	543.00	2451.00	26700	20230915	-39.48	5220	20230103	209.58	26700	-39.48	20230915	5220	209.58	20230103	26700	-39.48	20230915	5220	209.58	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
13	20231129	130929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15890	-130	5	-0.81	1308312920	82092	46.26	16140	16190	15750	20800	11220	16020	15937.15	2.56	0	-17173	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1691	29.26	6.48	12	0.77	543.00	2451.00	26700	20230915	-40.49	5220	20230103	204.41	26700	-40.49	20230915	5220	204.41	20230103	26700	-40.49	20230915	5220	204.41	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
14	20231129	120931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15930	-90	5	-0.56	1157110890	72592	40.91	16140	16190	15750	20800	11220	16020	15939.92	2.56	0	-16706	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1696	29.34	6.50	12	0.68	543.00	2451.00	26700	20230915	-40.34	5220	20230103	205.17	26700	-40.34	20230915	5220	205.17	20230103	26700	-40.34	20230915	5220	205.17	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
15	20231129	110931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15860	-160	5	-1.00	1035025500	64912	36.58	16140	16190	15750	20800	11220	16020	15945.06	2.56	0	-15018	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1688	29.21	6.47	12	0.61	543.00	2451.00	26700	20230915	-40.60	5220	20230103	203.83	26700	-40.60	20230915	5220	203.83	20230103	26700	-40.60	20230915	5220	203.83	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
16	20231129	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15850	-170	5	-1.06	729335810	45593	25.70	16140	16190	15780	20800	11220	16020	15996.66	2.56	0	-5673	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1687	29.19	6.47	12	0.43	543.00	2451.00	26700	20230915	-40.64	5220	20230103	203.64	26700	-40.64	20230915	5220	203.64	20230103	26700	-40.64	20230915	5220	203.64	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
17	20231129	090924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15970	-50	5	-0.31	127282110	7968	4.49	16140	16140	15840	20800	11220	16020	15974.15	2.56	0	-3413	16960	16490	15980	15510	15000	16725	15745	53	4780	500	11530	10	1	10644142	1700	29.41	6.52	12	0.07	543.00	2451.00	26700	20230915	-40.19	5220	20230103	205.94	26700	-40.19	20230915	5220	205.94	20230103	26700	-40.19	20230915	5220	205.94	20230103	4.22	N	168360	500	53 억		272844	N	N	0	N	00	N
18	20231128	160925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16020	60	2	0.38	2781563750	175807	88.55	15900	16450	15470	20700	11180	15960	15821.40	2.89	0	-34434	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1705	29.50	6.54	12	1.65	543.00	2451.00	26700	20230915	-40.00	5220	20230103	206.90	26700	-40.00	20230915	5220	206.90	20230103	26700	-40.00	20230915	5220	206.90	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
19	20231128	150825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16040	80	2	0.50	2647740020	167454	84.34	15900	16450	15470	20700	11180	15960	15811.75	2.89	0	-33095	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1707	29.54	6.54	12	1.57	543.00	2451.00	26700	20230915	-39.93	5220	20230103	207.28	26700	-39.93	20230915	5220	207.28	20230103	26700	-39.93	20230915	5220	207.28	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
20	20231128	140925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15950	-10	5	-0.06	2176595650	137955	69.48	15900	16450	15470	20700	11180	15960	15777.58	2.89	0	-29423	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1698	29.37	6.51	12	1.30	543.00	2451.00	26700	20230915	-40.26	5220	20230103	205.56	26700	-40.26	20230915	5220	205.56	20230103	26700	-40.26	20230915	5220	205.56	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
21	20231128	130918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15710	-250	5	-1.57	1751013840	111206	56.01	15900	16450	15470	20700	11180	15960	15745.68	2.89	0	-30277	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1672	28.93	6.41	12	1.04	543.00	2451.00	26700	20230915	-41.16	5220	20230103	200.96	26700	-41.16	20230915	5220	200.96	20230103	26700	-41.16	20230915	5220	200.96	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
22	20231128	120924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15740	-220	5	-1.38	1609732950	102216	51.48	15900	16450	15470	20700	11180	15960	15748.35	2.89	0	-28551	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1675	28.99	6.42	12	0.96	543.00	2451.00	26700	20230915	-41.05	5220	20230103	201.53	26700	-41.05	20230915	5220	201.53	20230103	26700	-41.05	20230915	5220	201.53	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
23	20231128	110924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	-210	5	-1.32	1368291450	86915	43.78	15900	16450	15470	20700	11180	15960	15742.87	2.89	0	-22932	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1676	29.01	6.43	12	0.82	543.00	2451.00	26700	20230915	-41.01	5220	20230103	201.72	26700	-41.01	20230915	5220	201.72	20230103	26700	-41.01	20230915	5220	201.72	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
24	20231128	100920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	-470	5	-2.94	1212350840	76941	38.75	15900	16450	15470	20700	11180	15960	15756.89	2.89	0	-21812	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1649	28.53	6.32	12	0.72	543.00	2451.00	26700	20230915	-41.99	5220	20230103	196.74	26700	-41.99	20230915	5220	196.74	20230103	26700	-41.99	20230915	5220	196.74	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
25	20231128	090921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	240	2	1.50	269432470	16930	8.53	15900	16450	15780	20700	11180	15960	15914.50	2.89	0	5418	16653	16306	15803	15456	14953	16480	15630	53	4740	500	11490	10	1	10644142	1724	29.83	6.61	12	0.16	543.00	2451.00	26700	20230915	-39.33	5220	20230103	210.34	26700	-39.33	20230915	5220	210.34	20230103	26700	-39.33	20230915	5220	210.34	20230103	4.30	N	168360	500	53 억		307518	N	N	0	N	00	N
26	20231127	160915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	210	2	1.33	3130694490	198116	110.48	15770	16150	15300	20450	11030	15750	15802.12	3.19	0	-32893	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1699	29.39	6.51	12	1.86	543.00	2451.00	26700	20230915	-40.22	5220	20230103	205.75	26700	-40.22	20230915	5220	205.75	20230103	26700	-40.22	20230915	5220	205.75	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
27	20231127	150923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16050	300	2	1.90	3013784440	190799	106.40	15770	16150	15300	20450	11030	15750	15795.64	3.19	0	-30992	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1708	29.56	6.55	12	1.79	543.00	2451.00	26700	20230915	-39.89	5220	20230103	207.47	26700	-39.89	20230915	5220	207.47	20230103	26700	-39.89	20230915	5220	207.47	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
28	20231127	140922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15980	230	2	1.46	2752318120	174455	97.29	15770	16150	15300	20450	11030	15750	15776.69	3.19	0	-26260	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1701	29.43	6.52	12	1.64	543.00	2451.00	26700	20230915	-40.15	5220	20230103	206.13	26700	-40.15	20230915	5220	206.13	20230103	26700	-40.15	20230915	5220	206.13	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
29	20231127	130925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16100	350	2	2.22	2469869800	156880	87.48	15770	16100	15300	20450	11030	15750	15743.68	3.19	0	-25937	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1714	29.65	6.57	12	1.47	543.00	2451.00	26700	20230915	-39.70	5220	20230103	208.43	26700	-39.70	20230915	5220	208.43	20230103	26700	-39.70	20230915	5220	208.43	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
30	20231127	120928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15950	200	2	1.27	2043126340	130184	72.60	15770	16070	15300	20450	11030	15750	15694.08	3.19	0	-27815	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1698	29.37	6.51	12	1.22	543.00	2451.00	26700	20230915	-40.26	5220	20230103	205.56	26700	-40.26	20230915	5220	205.56	20230103	26700	-40.26	20230915	5220	205.56	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
31	20231127	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15910	160	2	1.02	1446305800	92780	51.74	15770	15980	15300	20450	11030	15750	15588.28	3.19	0	-19787	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1693	29.30	6.49	12	0.87	543.00	2451.00	26700	20230915	-40.41	5220	20230103	204.79	26700	-40.41	20230915	5220	204.79	20230103	26700	-40.41	20230915	5220	204.79	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
32	20231127	100911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-340	5	-2.16	784545520	50714	28.28	15770	15770	15300	20450	11030	15750	15469.15	3.19	0	-17351	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1640	28.38	6.29	12	0.48	543.00	2451.00	26700	20230915	-42.28	5220	20230103	195.21	26700	-42.28	20230915	5220	195.21	20230103	26700	-42.28	20230915	5220	195.21	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
33	20231127	090915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	-260	5	-1.65	187540110	12045	6.72	15770	15770	15480	20450	11030	15750	15567.62	3.19	0	-6388	16370	16060	15470	15160	14570	16215	15315	53	4700	500	11340	10	1	10644142	1649	28.53	6.32	12	0.11	543.00	2451.00	26700	20230915	-41.99	5220	20230103	196.74	26700	-41.99	20230915	5220	196.74	20230103	26700	-41.99	20230915	5220	196.74	20230103	4.28	N	168360	500	53 억		340053	N	N	0	N	00	N
34	20231124	160907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	550	2	3.62	2771661730	178494	128.38	15200	15780	14880	19760	10640	15200	15527.98	3.25	0	-4184	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1676	29.01	6.43	12	1.68	543.00	2451.00	26700	20230915	-41.01	5220	20230103	201.72	26700	-41.01	20230915	5220	201.72	20230103	26700	-41.01	20230915	5220	201.72	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
35	20231124	150915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	460	2	3.03	2516806650	162282	116.72	15200	15780	14880	19760	10640	15200	15508.85	3.25	0	-4080	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1667	28.84	6.39	12	1.52	543.00	2451.00	26700	20230915	-41.35	5220	20230103	200.00	26700	-41.35	20230915	5220	200.00	20230103	26700	-41.35	20230915	5220	200.00	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
36	20231124	140915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	390	2	2.57	2010750360	129880	93.41	15200	15780	14880	19760	10640	15200	15481.60	3.25	0	4042	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1659	28.71	6.36	12	1.22	543.00	2451.00	26700	20230915	-41.61	5220	20230103	198.66	26700	-41.61	20230915	5220	198.66	20230103	26700	-41.61	20230915	5220	198.66	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
37	20231124	130911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	400	2	2.63	1809793460	117035	84.18	15200	15780	14880	19760	10640	15200	15463.69	3.25	0	8647	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1660	28.73	6.36	12	1.10	543.00	2451.00	26700	20230915	-41.57	5220	20230103	198.85	26700	-41.57	20230915	5220	198.85	20230103	26700	-41.57	20230915	5220	198.85	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
38	20231124	120917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15650	450	2	2.96	1680232640	108722	78.20	15200	15780	14880	19760	10640	15200	15454.39	3.25	0	13174	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1666	28.82	6.39	12	1.02	543.00	2451.00	26700	20230915	-41.39	5220	20230103	199.81	26700	-41.39	20230915	5220	199.81	20230103	26700	-41.39	20230915	5220	199.81	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
39	20231124	110914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15580	380	2	2.50	1498510170	97069	69.82	15200	15780	14880	19760	10640	15200	15437.58	3.25	0	14341	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1658	28.69	6.36	12	0.91	543.00	2451.00	26700	20230915	-41.65	5220	20230103	198.47	26700	-41.65	20230915	5220	198.47	20230103	26700	-41.65	20230915	5220	198.47	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
40	20231124	100913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	460	2	3.03	1173571040	76373	54.93	15200	15710	14880	19760	10640	15200	15366.31	3.25	0	11223	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1667	28.84	6.39	12	0.72	543.00	2451.00	26700	20230915	-41.35	5220	20230103	200.00	26700	-41.35	20230915	5220	200.00	20230103	26700	-41.35	20230915	5220	200.00	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
41	20231124	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	-150	5	-0.99	235775430	15725	11.31	15200	15200	14880	19760	10640	15200	14993.67	3.25	0	-1779	15786	15492	15296	15002	14806	15395	14905	53	4560	500	10940	10	1	10644142	1602	27.72	6.14	12	0.15	543.00	2451.00	26700	20230915	-43.63	5220	20230103	188.31	26700	-43.63	20230915	5220	188.31	20230103	26700	-43.63	20230915	5220	188.31	20230103	4.34	N	168360	500	53 억		345554	N	N	0	N	00	N
42	20231123	160900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	-290	5	-1.87	2118418370	138045	75.46	15550	15590	15100	20100	10850	15490	15346.08	3.69	0	-45483	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1618	27.99	6.20	12	1.30	543.00	2451.00	26700	20230915	-43.07	5220	20230103	191.19	26700	-43.07	20230915	5220	191.19	20230103	26700	-43.07	20230915	5220	191.19	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
43	20231123	150929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	-240	5	-1.55	1976923370	128719	70.36	15550	15590	15100	20100	10850	15490	15358.44	3.69	0	-43350	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1623	28.08	6.22	12	1.21	543.00	2451.00	26700	20230915	-42.88	5220	20230103	192.15	26700	-42.88	20230915	5220	192.15	20230103	26700	-42.88	20230915	5220	192.15	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
44	20231123	140928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15320	-170	5	-1.10	1572604400	102200	55.87	15550	15590	15100	20100	10850	15490	15387.51	3.69	0	-35826	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1631	28.21	6.25	12	0.96	543.00	2451.00	26700	20230915	-42.62	5220	20230103	193.49	26700	-42.62	20230915	5220	193.49	20230103	26700	-42.62	20230915	5220	193.49	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
45	20231123	130927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	-120	5	-0.77	1281802080	83236	45.50	15550	15590	15100	20100	10850	15490	15399.61	3.69	0	-31754	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1636	28.31	6.27	12	0.78	543.00	2451.00	26700	20230915	-42.43	5220	20230103	194.44	26700	-42.43	20230915	5220	194.44	20230103	26700	-42.43	20230915	5220	194.44	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
46	20231123	120913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15530	40	2	0.26	1083815860	70437	38.50	15550	15590	15100	20100	10850	15490	15387.02	3.69	0	-26333	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1653	28.60	6.34	12	0.66	543.00	2451.00	26700	20230915	-41.84	5220	20230103	197.51	26700	-41.84	20230915	5220	197.51	20230103	26700	-41.84	20230915	5220	197.51	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
47	20231123	110936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-10	5	-0.06	887493410	57786	31.59	15550	15570	15100	20100	10850	15490	15358.27	3.69	0	-21751	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1648	28.51	6.32	12	0.54	543.00	2451.00	26700	20230915	-42.02	5220	20230103	196.55	26700	-42.02	20230915	5220	196.55	20230103	26700	-42.02	20230915	5220	196.55	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
48	20231123	100916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	-160	5	-1.03	680974810	44397	24.27	15550	15570	15100	20100	10850	15490	15338.29	3.69	0	-15211	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1632	28.23	6.25	12	0.42	543.00	2451.00	26700	20230915	-42.58	5220	20230103	193.68	26700	-42.58	20230915	5220	193.68	20230103	26700	-42.58	20230915	5220	193.68	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
49	20231123	090912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15280	-210	5	-1.36	213804770	13952	7.63	15550	15550	15150	20100	10850	15490	15324.25	3.69	0	-7432	15950	15720	15260	15030	14570	15835	15145	53	4610	500	11150	10	1	10644142	1626	28.14	6.23	12	0.13	543.00	2451.00	26700	20230915	-42.77	5220	20230103	192.72	26700	-42.77	20230915	5220	192.72	20230103	26700	-42.77	20230915	5220	192.72	20230103	4.48	N	168360	500	53 억		392258	N	N	1	N	00	N
50	20231122	160839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	320	2	2.11	2757446000	181861	57.20	15080	15490	14800	19720	10620	15170	15162.09	3.93	0	-13016	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1649	28.53	6.32	12	1.71	543.00	2451.00	26700	20230915	-41.99	5220	20230103	196.74	26700	-41.99	20230915	5220	196.74	20230103	26700	-41.99	20230915	5220	196.74	20230103	4.66	N	168360	500	53 억		418043	N	N	1	N	00	N
51	20231122	150855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15440	270	2	1.78	2584326010	170676	53.68	15080	15480	14800	19720	10620	15170	15141.69	3.93	0	-11697	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1643	28.43	6.30	12	1.60	543.00	2451.00	26700	20230915	-42.17	5220	20230103	195.79	26700	-42.17	20230915	5220	195.79	20230103	26700	-42.17	20230915	5220	195.79	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
52	20231122	140848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	200	2	1.32	1913557850	127061	39.96	15080	15390	14800	19720	10620	15170	15060.07	3.93	0	2008	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1636	28.31	6.27	12	1.19	543.00	2451.00	26700	20230915	-42.43	5220	20230103	194.44	26700	-42.43	20230915	5220	194.44	20230103	26700	-42.43	20230915	5220	194.44	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
53	20231122	130920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	-160	5	-1.05	1430341300	95306	29.97	15080	15200	14800	19720	10620	15170	15007.73	3.93	0	-8288	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1598	27.64	6.12	12	0.90	543.00	2451.00	26700	20230915	-43.78	5220	20230103	187.55	26700	-43.78	20230915	5220	187.55	20230103	26700	-43.78	20230915	5220	187.55	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
54	20231122	120924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15120	-50	5	-0.33	1300188400	86657	27.25	15080	15200	14800	19720	10620	15170	15003.67	3.93	0	-7649	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1609	27.85	6.17	12	0.81	543.00	2451.00	26700	20230915	-43.37	5220	20230103	189.66	26700	-43.37	20230915	5220	189.66	20230103	26700	-43.37	20230915	5220	189.66	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
55	20231122	111005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14820	-350	5	-2.31	1023007580	68108	21.42	15080	15200	14800	19720	10620	15170	15020.17	3.93	0	-10700	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1577	27.29	6.05	12	0.64	543.00	2451.00	26700	20230915	-44.49	5220	20230103	183.91	26700	-44.49	20230915	5220	183.91	20230103	26700	-44.49	20230915	5220	183.91	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
56	20231122	100935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	-200	5	-1.32	743712810	49369	15.53	15080	15200	14830	19720	10620	15170	15064.17	3.93	0	-6940	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1593	27.57	6.11	12	0.46	543.00	2451.00	26700	20230915	-43.93	5220	20230103	186.78	26700	-43.93	20230915	5220	186.78	20230103	26700	-43.93	20230915	5220	186.78	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
57	20231122	090847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	-140	5	-0.92	247881010	16511	5.19	15080	15120	14830	19720	10620	15170	15012.21	3.93	0	-7140	15896	15532	14826	14462	13756	15715	14645	53	4550	500	10920	10	1	10644142	1600	27.68	6.13	12	0.16	543.00	2451.00	26700	20230915	-43.71	5220	20230103	187.93	26700	-43.71	20230915	5220	187.93	20230103	26700	-43.71	20230915	5220	187.93	20230103	4.66	N	168360	500	53 억		418043	N	N	0	N	00	N
58	20231121	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	1050	2	7.44	4690161530	316038	116.96	14280	15190	14120	18350	9890	14120	14839.22	3.79	0	16323	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1615	27.94	6.19	12	2.97	543.00	2451.00	26700	20230915	-43.18	5220	20230103	190.61	26700	-43.18	20230915	5220	190.61	20230103	26700	-43.18	20230915	5220	190.61	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
59	20231121	150852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15120	1000	2	7.08	4259600930	287634	106.44	14280	15160	14120	18350	9890	14120	14809.10	3.79	0	12013	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1609	27.85	6.17	12	2.70	543.00	2451.00	26700	20230915	-43.37	5220	20230103	189.66	26700	-43.37	20230915	5220	189.66	20230103	26700	-43.37	20230915	5220	189.66	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
60	20231121	140841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	850	2	6.02	3670603270	248559	91.98	14280	15140	14120	18350	9890	14120	14767.54	3.79	0	26019	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1593	27.57	6.11	12	2.34	543.00	2451.00	26700	20230915	-43.93	5220	20230103	186.78	26700	-43.93	20230915	5220	186.78	20230103	26700	-43.93	20230915	5220	186.78	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
61	20231121	130834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	810	2	5.74	3446957730	233547	86.43	14280	15140	14120	18350	9890	14120	14759.16	3.79	0	28544	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1589	27.50	6.09	12	2.19	543.00	2451.00	26700	20230915	-44.08	5220	20230103	186.02	26700	-44.08	20230915	5220	186.02	20230103	26700	-44.08	20230915	5220	186.02	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
62	20231121	120835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	730	2	5.17	2800086350	190535	70.51	14280	15050	14120	18350	9890	14120	14695.92	3.79	0	25878	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1581	27.35	6.06	12	1.79	543.00	2451.00	26700	20230915	-44.38	5220	20230103	184.48	26700	-44.38	20230915	5220	184.48	20230103	26700	-44.38	20230915	5220	184.48	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
63	20231121	110831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	910	2	6.44	2437953600	166268	61.53	14280	15050	14120	18350	9890	14120	14662.80	3.79	0	27397	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1600	27.68	6.13	12	1.56	543.00	2451.00	26700	20230915	-43.71	5220	20230103	187.93	26700	-43.71	20230915	5220	187.93	20230103	26700	-43.71	20230915	5220	187.93	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
64	20231121	100810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	670	2	4.75	1528481620	105300	38.97	14280	14860	14120	18350	9890	14120	14515.50	3.79	0	26334	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1574	27.24	6.03	12	0.99	543.00	2451.00	26700	20230915	-44.61	5220	20230103	183.33	26700	-44.61	20230915	5220	183.33	20230103	26700	-44.61	20230915	5220	183.33	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
65	20231121	090824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	80	2	0.57	187991330	13232	4.90	14280	14280	14120	18350	9890	14120	14207.33	3.79	0	-2966	14786	14452	14186	13852	13586	14320	13720	53	4230	500	10160	10	1	10644142	1511	26.15	5.79	12	0.12	543.00	2451.00	26700	20230915	-46.82	5220	20230103	172.03	26700	-46.82	20230915	5220	172.03	20230103	26700	-46.82	20230915	5220	172.03	20230103	4.61	N	168360	500	53 억		403697	N	N	0	N	00	N
66	20231120	160827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-150	5	-1.05	3787138380	267508	90.78	14130	14520	13920	18550	9990	14270	14157.22	4.05	0	-27648	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1503	26.00	5.76	12	2.51	543.00	2451.00	26700	20230915	-47.12	5220	20230103	170.50	26700	-47.12	20230915	5220	170.50	20230103	26700	-47.12	20230915	5220	170.50	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
67	20231120	150835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	-200	5	-1.40	3659727380	258472	87.72	14130	14520	13920	18550	9990	14270	14159.07	4.05	0	-24748	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1498	25.91	5.74	12	2.43	543.00	2451.00	26700	20230915	-47.30	5220	20230103	169.54	26700	-47.30	20230915	5220	169.54	20230103	26700	-47.30	20230915	5220	169.54	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
68	20231120	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	-260	5	-1.82	3125528210	220250	74.75	14130	14520	13980	18550	9990	14270	14190.81	4.05	0	-21932	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1491	25.80	5.72	12	2.07	543.00	2451.00	26700	20230915	-47.53	5220	20230103	168.39	26700	-47.53	20230915	5220	168.39	20230103	26700	-47.53	20230915	5220	168.39	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
69	20231120	130829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14080	-190	5	-1.33	2326654950	163412	55.46	14130	14520	14080	18550	9990	14270	14237.96	4.05	0	-21639	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1499	25.93	5.74	12	1.54	543.00	2451.00	26700	20230915	-47.27	5220	20230103	169.73	26700	-47.27	20230915	5220	169.73	20230103	26700	-47.27	20230915	5220	169.73	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
70	20231120	120831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	-20	5	-0.14	1781067640	124901	42.39	14130	14520	14120	18550	9990	14270	14259.83	4.05	0	-13084	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1517	26.24	5.81	12	1.17	543.00	2451.00	26700	20230915	-46.63	5220	20230103	172.99	26700	-46.63	20230915	5220	172.99	20230103	26700	-46.63	20230915	5220	172.99	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
71	20231120	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14260	-10	5	-0.07	1442987400	101078	34.30	14130	14520	14120	18550	9990	14270	14275.98	4.05	0	-10836	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1518	26.26	5.82	12	0.95	543.00	2451.00	26700	20230915	-46.59	5220	20230103	173.18	26700	-46.59	20230915	5220	173.18	20230103	26700	-46.59	20230915	5220	173.18	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
72	20231120	100826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-40	5	-0.28	994609760	69557	23.61	14130	14520	14120	18550	9990	14270	14299.22	4.05	0	-6781	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1515	26.21	5.81	12	0.65	543.00	2451.00	26700	20230915	-46.70	5220	20230103	172.61	26700	-46.70	20230915	5220	172.61	20230103	26700	-46.70	20230915	5220	172.61	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
73	20231120	090834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	120	2	0.84	134534560	9401	3.19	14130	14470	14120	18550	9990	14270	14310.84	4.05	0	3017	15230	14750	14420	13940	13610	14585	13775	53	4280	500	10270	10	1	10644142	1532	26.50	5.87	12	0.09	543.00	2451.00	26700	20230915	-46.10	5220	20230103	175.67	26700	-46.10	20230915	5220	175.67	20230103	26700	-46.10	20230915	5220	175.67	20230103	4.54	N	168360	500	53 억		431367	N	N	0	N	00	N
74	20231117	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14270	-360	5	-2.46	4227667370	293244	82.52	14810	14900	14090	19010	10250	14630	14417.03	4.15	0	-11424	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1519	26.28	5.82	12	2.75	543.00	2451.00	26700	20230915	-46.55	5220	20230103	173.37	26700	-46.55	20230915	5220	173.37	20230103	26700	-46.55	20230915	5220	173.37	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
75	20231117	150857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-350	5	-2.39	4021701630	278814	78.46	14810	14900	14090	19010	10250	14630	14424.32	4.15	0	-11521	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1520	26.30	5.83	12	2.62	543.00	2451.00	26700	20230915	-46.52	5220	20230103	173.56	26700	-46.52	20230915	5220	173.56	20230103	26700	-46.52	20230915	5220	173.56	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
76	20231117	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14210	-420	5	-2.87	3352490300	231557	65.16	14810	14900	14130	19010	10250	14630	14478.03	4.15	0	-25340	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1513	26.17	5.80	12	2.18	543.00	2451.00	26700	20230915	-46.78	5220	20230103	172.22	26700	-46.78	20230915	5220	172.22	20230103	26700	-46.78	20230915	5220	172.22	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
77	20231117	130851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14270	-360	5	-2.46	2731572480	187869	52.87	14810	14900	14220	19010	10250	14630	14539.77	4.15	0	-32708	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1519	26.28	5.82	12	1.76	543.00	2451.00	26700	20230915	-46.55	5220	20230103	173.37	26700	-46.55	20230915	5220	173.37	20230103	26700	-46.55	20230915	5220	173.37	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
78	20231117	120852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-30	5	-0.21	1978243310	135309	38.08	14810	14900	14420	19010	10250	14630	14620.19	4.15	0	-21776	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1554	26.89	5.96	12	1.27	543.00	2451.00	26700	20230915	-45.32	5220	20230103	179.69	26700	-45.32	20230915	5220	179.69	20230103	26700	-45.32	20230915	5220	179.69	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
79	20231117	110856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-30	5	-0.21	1528974020	104433	29.39	14810	14900	14420	19010	10250	14630	14640.72	4.15	0	-16451	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1554	26.89	5.96	12	0.98	543.00	2451.00	26700	20230915	-45.32	5220	20230103	179.69	26700	-45.32	20230915	5220	179.69	20230103	26700	-45.32	20230915	5220	179.69	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
80	20231117	100853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	70	2	0.48	1067467940	73044	20.56	14810	14840	14420	19010	10250	14630	14614.04	4.15	0	-14546	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1565	27.07	6.00	12	0.69	543.00	2451.00	26700	20230915	-44.94	5220	20230103	181.61	26700	-44.94	20230915	5220	181.61	20230103	26700	-44.94	20230915	5220	181.61	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
81	20231117	090855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	-140	5	-0.96	178764400	12272	3.45	14810	14810	14430	19010	10250	14630	14566.85	4.15	0	-6053	15756	15192	14746	14182	13736	14970	13960	53	4380	500	10530	10	1	10644142	1542	26.69	5.91	12	0.12	543.00	2451.00	26700	20230915	-45.73	5220	20230103	177.59	26700	-45.73	20230915	5220	177.59	20230103	26700	-45.73	20230915	5220	177.59	20230103	4.29	N	168360	500	53 억		441782	N	N	0	N	00	N
82	20231116	160852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14610	-690	5	-4.51	5043628600	345447	83.19	15300	15310	14300	19890	10710	15300	14600.30	4.26	0	-36791	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1555	26.91	5.96	12	3.25	543.00	2451.00	26700	20230915	-45.28	5220	20230103	179.89	26700	-45.28	20230915	5220	179.89	20230103	26700	-45.28	20230915	5220	179.89	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
83	20231116	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	-770	5	-5.03	4539240280	310858	74.86	15300	15310	14300	19890	10710	15300	14602.30	4.26	0	-31272	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1547	26.76	5.93	12	2.92	543.00	2451.00	26700	20230915	-45.58	5220	20230103	178.35	26700	-45.58	20230915	5220	178.35	20230103	26700	-45.58	20230915	5220	178.35	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
84	20231116	140823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	-760	5	-4.97	3954083850	270588	65.16	15300	15310	14300	19890	10710	15300	14612.93	4.26	0	-29982	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1548	26.78	5.93	12	2.54	543.00	2451.00	26700	20230915	-45.54	5220	20230103	178.54	26700	-45.54	20230915	5220	178.54	20230103	26700	-45.54	20230915	5220	178.54	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
85	20231116	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14380	-920	5	-6.01	3394173410	231960	55.86	15300	15310	14300	19890	10710	15300	14632.58	4.26	0	-29803	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1531	26.48	5.87	12	2.18	543.00	2451.00	26700	20230915	-46.14	5220	20230103	175.48	26700	-46.14	20230915	5220	175.48	20230103	26700	-46.14	20230915	5220	175.48	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
86	20231116	120848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-730	5	-4.77	2238606670	151754	36.55	15300	15310	14430	19890	10710	15300	14751.55	4.26	0	-17842	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1551	26.83	5.94	12	1.43	543.00	2451.00	26700	20230915	-45.43	5220	20230103	179.12	26700	-45.43	20230915	5220	179.12	20230103	26700	-45.43	20230915	5220	179.12	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
87	20231116	110847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-700	5	-4.58	1762603050	119372	28.75	15300	15310	14430	19890	10710	15300	14765.63	4.26	0	-8519	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1554	26.89	5.96	12	1.12	543.00	2451.00	26700	20230915	-45.32	5220	20230103	179.69	26700	-45.32	20230915	5220	179.69	20230103	26700	-45.32	20230915	5220	179.69	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
88	20231116	100847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	-270	5	-1.76	221035750	14551	3.50	15300	15310	15030	19890	10710	15300	15190.42	4.26	0	-1159	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1600	27.68	6.13	12	0.14	543.00	2451.00	26700	20230915	-43.71	5220	20230103	187.93	26700	-43.71	20230915	5220	187.93	20230103	26700	-43.71	20230915	5220	187.93	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
89	20231116	090851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	0	3	0.00	0	0	0.00	0	0	0	19890	10710	15300	0.00	4.26	0	0	16273	15786	15303	14816	14333	15545	14575	53	4590	500	11010	10	1	10644142	1629	28.18	6.24	12	0.00	543.00	2451.00	26700	20230915	-42.70	5220	20230103	193.10	26700	-42.70	20230915	5220	193.10	20230103	26700	-42.70	20230915	5220	193.10	20230103	4.30	N	168360	500	53 억		453128	N	N	0	N	00	N
90	20231115	160750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	310	2	2.07	6322744660	413543	91.47	15400	15790	14820	19480	10500	14990	15289.20	4.34	0	-9261	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1629	28.18	6.24	12	3.89	543.00	2451.00	26700	20230915	-42.70	5220	20230103	193.10	26700	-42.70	20230915	5220	193.10	20230103	26700	-42.70	20230915	5220	193.10	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
91	20231115	150902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	180	2	1.20	6156322130	402619	89.06	15400	15790	14820	19480	10500	14990	15290.69	4.34	0	-9748	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1615	27.94	6.19	12	3.78	543.00	2451.00	26700	20230915	-43.18	5220	20230103	190.61	26700	-43.18	20230915	5220	190.61	20230103	26700	-43.18	20230915	5220	190.61	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
92	20231115	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15440	450	2	3.00	5355585830	350167	77.45	15400	15790	14820	19480	10500	14990	15294.38	4.34	0	-5102	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1643	28.43	6.30	12	3.29	543.00	2451.00	26700	20230915	-42.17	5220	20230103	195.79	26700	-42.17	20230915	5220	195.79	20230103	26700	-42.17	20230915	5220	195.79	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
93	20231115	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15070	80	2	0.53	4512271830	295032	65.26	15400	15790	14820	19480	10500	14990	15294.18	4.34	0	-11425	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1604	27.75	6.15	12	2.77	543.00	2451.00	26700	20230915	-43.56	5220	20230103	188.70	26700	-43.56	20230915	5220	188.70	20230103	26700	-43.56	20230915	5220	188.70	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
94	20231115	120902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	-50	5	-0.33	4114671190	268605	59.41	15400	15790	14820	19480	10500	14990	15318.67	4.34	0	-7860	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1590	27.51	6.10	12	2.52	543.00	2451.00	26700	20230915	-44.04	5220	20230103	186.21	26700	-44.04	20230915	5220	186.21	20230103	26700	-44.04	20230915	5220	186.21	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
95	20231115	110911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	-80	5	-0.53	3269695080	212041	46.90	15400	15790	14900	19480	10500	14990	15420.11	4.34	0	-22595	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1587	27.46	6.08	12	1.99	543.00	2451.00	26700	20230915	-44.16	5220	20230103	185.63	26700	-44.16	20230915	5220	185.63	20230103	26700	-44.16	20230915	5220	185.63	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
96	20231115	100904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15280	290	2	1.93	2434514400	156885	34.70	15400	15790	15250	19480	10500	14990	15517.83	4.34	0	-2352	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1626	28.14	6.23	12	1.47	543.00	2451.00	26700	20230915	-42.77	5220	20230103	192.72	26700	-42.77	20230915	5220	192.72	20230103	26700	-42.77	20230915	5220	192.72	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
97	20231115	090854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15630	640	2	4.27	1070129090	68857	15.23	15400	15790	15400	19480	10500	14990	15541.33	4.34	0	1756	16023	15506	14683	14166	13343	15765	14425	53	4490	500	10790	10	1	10644142	1664	28.78	6.38	12	0.65	543.00	2451.00	26700	20230915	-41.46	5220	20230103	199.43	26700	-41.46	20230915	5220	199.43	20230103	26700	-41.46	20230915	5220	199.43	20230103	3.16	N	168360	500	53 억		461820	N	N	0	N	00	N
98	20231114	160843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	1170	2	8.47	6539967010	450210	31.25	14100	15200	13860	17960	9680	13820	14526.36	3.43	0	83230	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1596	27.61	6.12	12	4.23	543.00	2451.00	26700	20230915	-43.86	5220	20230103	187.16	26700	-43.86	20230915	5220	187.16	20230103	26700	-43.86	20230915	5220	187.16	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
99	20231114	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	1070	2	7.74	6132648100	422996	29.36	14100	15200	13860	17960	9680	13820	14498.98	3.43	0	83939	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1585	27.42	6.08	12	3.97	543.00	2451.00	26700	20230915	-44.23	5220	20230103	185.25	26700	-44.23	20230915	5220	185.25	20230103	26700	-44.23	20230915	5220	185.25	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
100	20231114	140846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	710	2	5.14	4423014210	307474	21.34	14100	14710	13860	17960	9680	13820	14385.99	3.43	0	71626	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1547	26.76	5.93	12	2.89	543.00	2451.00	26700	20230915	-45.58	5220	20230103	178.35	26700	-45.58	20230915	5220	178.35	20230103	26700	-45.58	20230915	5220	178.35	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
101	20231114	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	570	2	4.12	3912023290	272154	18.89	14100	14710	13860	17960	9680	13820	14375.39	3.43	0	62026	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1532	26.50	5.87	12	2.56	543.00	2451.00	26700	20230915	-46.10	5220	20230103	175.67	26700	-46.10	20230915	5220	175.67	20230103	26700	-46.10	20230915	5220	175.67	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
102	20231114	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	740	2	5.35	3526027830	245468	17.04	14100	14710	13860	17960	9680	13820	14365.70	3.43	0	59598	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1550	26.81	5.94	12	2.31	543.00	2451.00	26700	20230915	-45.47	5220	20230103	178.93	26700	-45.47	20230915	5220	178.93	20230103	26700	-45.47	20230915	5220	178.93	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
103	20231114	110858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	780	2	5.64	3062526500	213724	14.83	14100	14630	13860	17960	9680	13820	14330.63	3.43	0	51749	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1554	26.89	5.96	12	2.01	543.00	2451.00	26700	20230915	-45.32	5220	20230103	179.69	26700	-45.32	20230915	5220	179.69	20230103	26700	-45.32	20230915	5220	179.69	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
104	20231114	100849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	720	2	5.21	2279938660	159544	11.07	14100	14630	13860	17960	9680	13820	14291.93	3.43	0	42840	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1548	26.78	5.93	12	1.50	543.00	2451.00	26700	20230915	-45.54	5220	20230103	178.54	26700	-45.54	20230915	5220	178.54	20230103	26700	-45.54	20230915	5220	178.54	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
105	20231114	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	330	2	2.39	534679600	38058	2.64	14100	14230	13860	17960	9680	13820	14052.34	3.43	0	11141	19340	16580	14940	12180	10540	15760	11360	53	4140	500	9950	10	1	10644142	1506	26.06	5.77	12	0.36	543.00	2451.00	26700	20230915	-47.00	5220	20230103	171.07	26700	-47.00	20230915	5220	171.07	20230103	26700	-47.00	20230915	5220	171.07	20230103	3.24	N	168360	500	53 억		365073	N	N	0	N	00	N
106	20231113	160832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	-3180	5	-18.71	20745151330	1433210	540.84	17350	17700	13300	22100	11900	17000	14474.95	3.99	0	-84760	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1471	25.45	5.64	12	13.46	543.00	2451.00	26700	20230915	-48.24	5220	20230103	164.75	26700	-48.24	20230915	5220	164.75	20230103	26700	-48.24	20230915	5220	164.75	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
107	20231113	150830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13660	-3340	5	-19.65	20169702940	1391426	525.07	17350	17700	13300	22100	11900	17000	14495.71	3.99	0	-89421	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1454	25.16	5.57	12	13.07	543.00	2451.00	26700	20230915	-48.84	5220	20230103	161.69	26700	-48.84	20230915	5220	161.69	20230103	26700	-48.84	20230915	5220	161.69	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
108	20231113	140829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-2900	5	-17.06	18188239700	1248849	471.27	17350	17700	13300	22100	11900	17000	14564.00	3.99	0	-102189	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1501	25.97	5.75	12	11.73	543.00	2451.00	26700	20230915	-47.19	5220	20230103	170.11	26700	-47.19	20230915	5220	170.11	20230103	26700	-47.19	20230915	5220	170.11	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
109	20231113	130826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13540	-3460	5	-20.35	15578427950	1062853	401.08	17350	17700	13300	22100	11900	17000	14657.18	3.99	0	-100132	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1441	24.94	5.52	12	9.99	543.00	2451.00	26700	20230915	-49.29	5220	20230103	159.39	26700	-49.29	20230915	5220	159.39	20230103	26700	-49.29	20230915	5220	159.39	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
110	20231113	120829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	-3440	5	-20.24	12292690550	820317	309.56	17350	17700	13500	22100	11900	17000	14985.29	3.99	0	-84812	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1443	24.97	5.53	12	7.71	543.00	2451.00	26700	20230915	-49.21	5220	20230103	159.77	26700	-49.21	20230915	5220	159.77	20230103	26700	-49.21	20230915	5220	159.77	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
111	20231113	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	-2330	5	-13.71	7645340760	490383	185.05	17350	17700	14060	22100	11900	17000	15590.55	3.99	0	-50321	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1561	27.02	5.99	12	4.61	543.00	2451.00	26700	20230915	-45.06	5220	20230103	181.03	26700	-45.06	20230915	5220	181.03	20230103	26700	-45.06	20230915	5220	181.03	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
112	20231113	100824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15320	-1680	5	-9.88	3716186200	226762	85.57	17350	17700	15320	22100	11900	17000	16388.05	3.99	0	-32167	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1631	28.21	6.25	12	2.13	543.00	2451.00	26700	20230915	-42.62	5220	20230103	193.49	26700	-42.62	20230915	5220	193.49	20230103	26700	-42.62	20230915	5220	193.49	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
113	20231113	090831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17330	330	2	1.94	642504530	36832	13.90	17350	17700	17210	22100	11900	17000	17444.19	3.99	0	5320	17800	17400	17050	16650	16300	17225	16475	53	5100	500	12240	10	1	10644142	1845	31.92	7.07	12	0.35	543.00	2451.00	26700	20230915	-35.09	5220	20230103	231.99	26700	-35.09	20230915	5220	231.99	20230103	26700	-35.09	20230915	5220	231.99	20230103	3.22	N	168360	500	53 억		425116	N	N	0	N	00	N
114	20231110	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17000	-630	5	-3.57	4416197430	260802	156.77	17310	17450	16700	22900	12350	17630	16932.95	3.30	0	70053	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1810	31.31	6.94	12	2.45	543.00	2451.00	26700	20230915	-36.33	5220	20230103	225.67	26700	-36.33	20230915	5220	225.67	20230103	26700	-36.33	20230915	5220	225.67	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
115	20231110	150844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16920	-710	5	-4.03	4266867220	252001	151.48	17310	17450	16700	22900	12350	17630	16931.95	3.30	0	70970	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1801	31.16	6.90	12	2.37	543.00	2451.00	26700	20230915	-36.63	5220	20230103	224.14	26700	-36.63	20230915	5220	224.14	20230103	26700	-36.63	20230915	5220	224.14	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
116	20231110	140835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-820	5	-4.65	3407030560	201042	120.85	17310	17450	16700	22900	12350	17630	16946.86	3.30	0	50408	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1789	30.96	6.86	12	1.89	543.00	2451.00	26700	20230915	-37.04	5220	20230103	222.03	26700	-37.04	20230915	5220	222.03	20230103	26700	-37.04	20230915	5220	222.03	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
117	20231110	130835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16720	-910	5	-5.16	2690748140	158648	95.36	17310	17450	16700	22900	12350	17630	16960.49	3.30	0	34979	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1780	30.79	6.82	12	1.49	543.00	2451.00	26700	20230915	-37.38	5220	20230103	220.31	26700	-37.38	20230915	5220	220.31	20230103	26700	-37.38	20230915	5220	220.31	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
118	20231110	120839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	-880	5	-4.99	2213907230	130145	78.23	17310	17450	16720	22900	12350	17630	17011.08	3.30	0	25689	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1783	30.85	6.83	12	1.22	543.00	2451.00	26700	20230915	-37.27	5220	20230103	220.88	26700	-37.27	20230915	5220	220.88	20230103	26700	-37.27	20230915	5220	220.88	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
119	20231110	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	-750	5	-4.25	1541939260	90114	54.17	17310	17450	16870	22900	12350	17630	17110.98	3.30	0	15974	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1797	31.09	6.89	12	0.85	543.00	2451.00	26700	20230915	-36.78	5220	20230103	223.37	26700	-36.78	20230915	5220	223.37	20230103	26700	-36.78	20230915	5220	223.37	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
120	20231110	100835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17120	-510	5	-2.89	688139170	39956	24.02	17310	17450	17080	22900	12350	17630	17222.42	3.30	0	9358	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1822	31.53	6.98	12	0.38	543.00	2451.00	26700	20230915	-35.88	5220	20230103	227.97	26700	-35.88	20230915	5220	227.97	20230103	26700	-35.88	20230915	5220	227.97	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
121	20231110	090821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17450	-180	5	-1.02	76378970	4413	2.65	17310	17450	17240	22900	12350	17630	17307.72	3.30	0	1050	18883	18256	17783	17156	16683	18020	16920	53	5270	500	12690	10	1	10644142	1857	32.14	7.12	12	0.04	543.00	2451.00	26700	20230915	-34.64	5220	20230103	234.29	26700	-34.64	20230915	5220	234.29	20230103	26700	-34.64	20230915	5220	234.29	20230103	3.27	N	168360	500	53 억		350730	N	N	0	N	00	N
122	20231109	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-540	5	-2.97	2920009680	165248	52.30	18350	18410	17310	23600	12720	18170	17670.14	3.27	0	5167	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1877	32.47	7.19	12	1.55	543.00	2451.00	26700	20230915	-33.97	5220	20230103	237.74	26700	-33.97	20230915	5220	237.74	20230103	26700	-33.97	20230915	5220	237.74	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
123	20231109	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17670	-500	5	-2.75	2787103560	157712	49.91	18350	18410	17310	23600	12720	18170	17671.76	3.27	0	7104	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1881	32.54	7.21	12	1.48	543.00	2451.00	26700	20230915	-33.82	5220	20230103	238.51	26700	-33.82	20230915	5220	238.51	20230103	26700	-33.82	20230915	5220	238.51	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
124	20231109	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17400	-770	5	-4.24	2481695160	140246	44.38	18350	18410	17310	23600	12720	18170	17694.93	3.27	0	4842	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1852	32.04	7.10	12	1.32	543.00	2451.00	26700	20230915	-34.83	5220	20230103	233.33	26700	-34.83	20230915	5220	233.33	20230103	26700	-34.83	20230915	5220	233.33	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
125	20231109	130815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	-660	5	-3.63	2020917820	113803	36.02	18350	18410	17450	23600	12720	18170	17757.64	3.27	0	5299	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1864	32.25	7.14	12	1.07	543.00	2451.00	26700	20230915	-34.42	5220	20230103	235.44	26700	-34.42	20230915	5220	235.44	20230103	26700	-34.42	20230915	5220	235.44	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
126	20231109	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17540	-630	5	-3.47	1698271880	95388	30.19	18350	18410	17450	23600	12720	18170	17803.41	3.27	0	3721	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1867	32.30	7.16	12	0.90	543.00	2451.00	26700	20230915	-34.31	5220	20230103	236.02	26700	-34.31	20230915	5220	236.02	20230103	26700	-34.31	20230915	5220	236.02	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
127	20231109	110814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	-490	5	-2.70	1465030530	82163	26.00	18350	18410	17450	23600	12720	18170	17830.33	3.27	0	8463	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1882	32.56	7.21	12	0.77	543.00	2451.00	26700	20230915	-33.78	5220	20230103	238.70	26700	-33.78	20230915	5220	238.70	20230103	26700	-33.78	20230915	5220	238.70	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
128	20231109	100810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-590	5	-3.25	1043758380	58476	18.51	18350	18410	17450	23600	12720	18170	17848.74	3.27	0	7829	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1871	32.38	7.17	12	0.55	543.00	2451.00	26700	20230915	-34.16	5220	20230103	236.78	26700	-34.16	20230915	5220	236.78	20230103	26700	-34.16	20230915	5220	236.78	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
129	20231109	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18180	10	2	0.06	99078090	5411	1.71	18350	18410	18180	23600	12720	18170	18313.41	3.27	0	688	20123	19146	18573	17596	17023	18860	17310	53	5430	500	13080	10	1	10644142	1935	33.48	7.42	12	0.05	543.00	2451.00	26700	20230915	-31.91	5220	20230103	248.28	26700	-31.91	20230915	5220	248.28	20230103	26700	-31.91	20230915	5220	248.28	20230103	3.22	N	168360	500	53 억		347556	N	N	0	N	00	N
130	20231108	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	-940	5	-4.92	5862556930	314738	117.67	19550	19550	18000	24800	13380	19110	18627.18	3.63	0	-34393	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1934	33.46	7.41	12	2.96	543.00	2451.00	26700	20230915	-31.95	5220	20230103	248.08	26700	-31.95	20230915	5220	248.08	20230103	26700	-31.95	20230915	5220	248.08	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
131	20231108	150812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18180	-930	5	-4.87	5595222530	300056	112.18	19550	19550	18000	24800	13380	19110	18647.26	3.63	0	-31314	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1935	33.48	7.42	12	2.82	543.00	2451.00	26700	20230915	-31.91	5220	20230103	248.28	26700	-31.91	20230915	5220	248.28	20230103	26700	-31.91	20230915	5220	248.28	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
132	20231108	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18520	-590	5	-3.09	4285082070	228328	85.36	19550	19550	18440	24800	13380	19110	18767.22	3.63	0	-19113	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1971	34.11	7.56	12	2.15	543.00	2451.00	26700	20230915	-30.64	5220	20230103	254.79	26700	-30.64	20230915	5220	254.79	20230103	26700	-30.64	20230915	5220	254.79	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
133	20231108	130805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18550	-560	5	-2.93	3871577050	205985	77.01	19550	19550	18440	24800	13380	19110	18795.43	3.63	0	-15493	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1974	34.16	7.57	12	1.94	543.00	2451.00	26700	20230915	-30.52	5220	20230103	255.36	26700	-30.52	20230915	5220	255.36	20230103	26700	-30.52	20230915	5220	255.36	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
134	20231108	120801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18610	-500	5	-2.62	3287574700	174429	65.21	19550	19550	18530	24800	13380	19110	18847.64	3.63	0	-8284	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1981	34.27	7.59	12	1.64	543.00	2451.00	26700	20230915	-30.30	5220	20230103	256.51	26700	-30.30	20230915	5220	256.51	20230103	26700	-30.30	20230915	5220	256.51	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
135	20231108	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18670	-440	5	-2.30	2732432680	144613	54.07	19550	19550	18530	24800	13380	19110	18894.79	3.63	0	3962	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1987	34.38	7.62	12	1.36	543.00	2451.00	26700	20230915	-30.07	5220	20230103	257.66	26700	-30.07	20230915	5220	257.66	20230103	26700	-30.07	20230915	5220	257.66	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
136	20231108	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18770	-340	5	-1.78	2131369190	112564	42.08	19550	19550	18530	24800	13380	19110	18934.73	3.63	0	748	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	1998	34.57	7.66	12	1.06	543.00	2451.00	26700	20230915	-29.70	5220	20230103	259.58	26700	-29.70	20230915	5220	259.58	20230103	26700	-29.70	20230915	5220	259.58	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
137	20231108	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19400	290	2	1.52	304392380	15701	5.87	19550	19550	19290	24800	13380	19110	19386.81	3.63	0	-2815	20470	19790	19170	18490	17870	19480	18180	53	5690	500	13750	10	1	10644142	2065	35.73	7.92	12	0.15	543.00	2451.00	26700	20230915	-27.34	5220	20230103	271.65	26700	-27.34	20230915	5220	271.65	20230103	26700	-27.34	20230915	5220	271.65	20230103	3.00	N	168360	500	53 억		386482	N	N	0	N	00	N
138	20231107	160807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19110	-220	5	-1.14	5118770060	266254	89.77	19280	19850	18550	25100	13540	19330	19225.19	3.81	0	-14301	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2034	35.19	7.80	12	2.50	543.00	2451.00	26700	20230915	-28.43	5220	20230103	266.09	26700	-28.43	20230915	5220	266.09	20230103	26700	-28.43	20230915	5220	266.09	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
139	20231107	150808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19170	-160	5	-0.83	4965449600	258238	87.07	19280	19850	18550	25100	13540	19330	19228.13	3.81	0	-12770	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2040	35.30	7.82	12	2.43	543.00	2451.00	26700	20230915	-28.20	5220	20230103	267.24	26700	-28.20	20230915	5220	267.24	20230103	26700	-28.20	20230915	5220	267.24	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
140	20231107	140812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18980	-350	5	-1.81	4552667330	236572	79.76	19280	19850	18550	25100	13540	19330	19244.27	3.81	0	-11035	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2020	34.95	7.74	12	2.22	543.00	2451.00	26700	20230915	-28.91	5220	20230103	263.60	26700	-28.91	20230915	5220	263.60	20230103	26700	-28.91	20230915	5220	263.60	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
141	20231107	130810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19010	-320	5	-1.66	4328209740	224761	75.78	19280	19850	18550	25100	13540	19330	19256.89	3.81	0	-10108	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2023	35.01	7.76	12	2.11	543.00	2451.00	26700	20230915	-28.80	5220	20230103	264.18	26700	-28.80	20230915	5220	264.18	20230103	26700	-28.80	20230915	5220	264.18	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
142	20231107	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18810	-520	5	-2.69	3863897490	200036	67.44	19280	19850	18720	25100	13540	19330	19316.00	3.81	0	-6851	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2002	34.64	7.67	12	1.88	543.00	2451.00	26700	20230915	-29.55	5220	20230103	260.34	26700	-29.55	20230915	5220	260.34	20230103	26700	-29.55	20230915	5220	260.34	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
143	20231107	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19160	-170	5	-0.88	3221547770	166191	56.03	19280	19850	18720	25100	13540	19330	19384.66	3.81	0	-102	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2039	35.29	7.82	12	1.56	543.00	2451.00	26700	20230915	-28.24	5220	20230103	267.05	26700	-28.24	20230915	5220	267.05	20230103	26700	-28.24	20230915	5220	267.05	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
144	20231107	100815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19260	-70	5	-0.36	2533871400	130750	44.08	19280	19850	18720	25100	13540	19330	19379.57	3.81	0	-219	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2050	35.47	7.86	12	1.23	543.00	2451.00	26700	20230915	-27.87	5220	20230103	268.97	26700	-27.87	20230915	5220	268.97	20230103	26700	-27.87	20230915	5220	268.97	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
145	20231107	090755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19170	-160	5	-0.83	390962750	20560	6.93	19280	19300	18720	25100	13540	19330	19013.36	3.81	0	1167	20490	19910	18840	18260	17190	20200	18550	53	5770	500	13910	10	1	10644142	2040	35.30	7.82	12	0.19	543.00	2451.00	26700	20230915	-28.20	5220	20230103	267.24	26700	-28.20	20230915	5220	267.24	20230103	26700	-28.20	20230915	5220	267.24	20230103	2.86	N	168360	500	53 억		405956	N	N	0	N	00	N
146	20231106	160748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19330	1100	2	6.03	5535487320	294566	170.67	18680	19420	17770	23650	12770	18230	18791.35	3.95	0	-20514	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	2058	35.60	7.89	12	2.77	543.00	2451.00	26700	20230915	-27.60	5220	20230103	270.31	26700	-27.60	20230915	5220	270.31	20230103	26700	-27.60	20230915	5220	270.31	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
147	20231106	150752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19270	1040	2	5.70	5271729050	280924	162.76	18680	19420	17770	23650	12770	18230	18765.68	3.95	0	-19007	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	2051	35.49	7.86	12	2.64	543.00	2451.00	26700	20230915	-27.83	5220	20230103	269.16	26700	-27.83	20230915	5220	269.16	20230103	26700	-27.83	20230915	5220	269.16	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
148	20231106	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18670	440	2	2.41	3173000410	171680	99.47	18680	18990	17770	23650	12770	18230	18482.06	3.95	0	-20323	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	1987	34.38	7.62	12	1.61	543.00	2451.00	26700	20230915	-30.07	5220	20230103	257.66	26700	-30.07	20230915	5220	257.66	20230103	26700	-30.07	20230915	5220	257.66	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
149	20231106	130757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18650	420	2	2.30	2964764430	160513	93.00	18680	18990	17770	23650	12770	18230	18470.56	3.95	0	-19239	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	1985	34.35	7.61	12	1.51	543.00	2451.00	26700	20230915	-30.15	5220	20230103	257.28	26700	-30.15	20230915	5220	257.28	20230103	26700	-30.15	20230915	5220	257.28	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
150	20231106	120754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18360	130	2	0.71	2237075710	121477	70.38	18680	18990	17770	23650	12770	18230	18415.63	3.95	0	-15266	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	1954	33.81	7.49	12	1.14	543.00	2451.00	26700	20230915	-31.24	5220	20230103	251.72	26700	-31.24	20230915	5220	251.72	20230103	26700	-31.24	20230915	5220	251.72	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
151	20231106	110752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18300	70	2	0.38	1976226630	107275	62.15	18680	18990	17770	23650	12770	18230	18422.06	3.95	0	-14479	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	1948	33.70	7.47	12	1.01	543.00	2451.00	26700	20230915	-31.46	5220	20230103	250.57	26700	-31.46	20230915	5220	250.57	20230103	26700	-31.46	20230915	5220	250.57	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
152	20231106	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18400	170	2	0.93	1462951310	79195	45.88	18680	18990	17770	23650	12770	18230	18472.77	3.95	0	-8395	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	1959	33.89	7.51	12	0.74	543.00	2451.00	26700	20230915	-31.09	5220	20230103	252.49	26700	-31.09	20230915	5220	252.49	20230103	26700	-31.09	20230915	5220	252.49	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
153	20231106	090752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18470	240	2	1.32	394041300	21243	12.31	18680	18990	18300	23650	12770	18230	18549.23	3.95	0	-4598	18896	18562	18186	17852	17476	18730	18020	53	5420	500	13120	10	1	10644142	1966	34.01	7.54	12	0.20	543.00	2451.00	26700	20230915	-30.82	5220	20230103	253.83	26700	-30.82	20230915	5220	253.83	20230103	26700	-30.82	20230915	5220	253.83	20230103	2.99	N	168360	500	53 억		420046	N	N	0	N	00	N
154	20231103	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18230	350	2	1.96	3110312780	171330	41.84	17980	18520	17810	23200	12520	17880	18153.69	4.11	0	-25246	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1940	33.57	7.44	12	1.61	543.00	2451.00	26700	20230915	-31.72	5220	20230103	249.23	26700	-31.72	20230915	5220	249.23	20230103	26700	-31.72	20230915	5220	249.23	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
155	20231103	150740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18200	320	2	1.79	3010792760	165864	40.51	17980	18520	17810	23200	12520	17880	18152.19	4.11	0	-24707	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1937	33.52	7.43	12	1.56	543.00	2451.00	26700	20230915	-31.84	5220	20230103	248.66	26700	-31.84	20230915	5220	248.66	20230103	26700	-31.84	20230915	5220	248.66	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
156	20231103	140739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18250	370	2	2.07	2883019120	158843	38.79	17980	18520	17810	23200	12520	17880	18150.13	4.11	0	-23115	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1943	33.61	7.45	12	1.49	543.00	2451.00	26700	20230915	-31.65	5220	20230103	249.62	26700	-31.65	20230915	5220	249.62	20230103	26700	-31.65	20230915	5220	249.62	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
157	20231103	130741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18130	250	2	1.40	2762312760	152194	37.17	17980	18520	17810	23200	12520	17880	18149.96	4.11	0	-24956	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1930	33.39	7.40	12	1.43	543.00	2451.00	26700	20230915	-32.10	5220	20230103	247.32	26700	-32.10	20230915	5220	247.32	20230103	26700	-32.10	20230915	5220	247.32	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
158	20231103	120738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18310	430	2	2.40	2575449530	141931	34.66	17980	18520	17810	23200	12520	17880	18145.80	4.11	0	-19150	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1949	33.72	7.47	12	1.33	543.00	2451.00	26700	20230915	-31.42	5220	20230103	250.77	26700	-31.42	20230915	5220	250.77	20230103	26700	-31.42	20230915	5220	250.77	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
159	20231103	110747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	270	2	1.51	2435272090	134231	32.78	17980	18520	17810	23200	12520	17880	18142.41	4.11	0	-17864	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1932	33.43	7.41	12	1.26	543.00	2451.00	26700	20230915	-32.02	5220	20230103	247.70	26700	-32.02	20230915	5220	247.70	20230103	26700	-32.02	20230915	5220	247.70	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
160	20231103	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18230	350	2	1.96	2119383590	116838	28.54	17980	18520	17810	23200	12520	17880	18139.52	4.11	0	-14636	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1940	33.57	7.44	12	1.10	543.00	2451.00	26700	20230915	-31.72	5220	20230103	249.23	26700	-31.72	20230915	5220	249.23	20230103	26700	-31.72	20230915	5220	249.23	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
161	20231103	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18220	340	2	1.90	481623310	26779	6.54	17980	18250	17820	23200	12520	17880	17985.14	4.11	0	-5492	19120	18500	17530	16910	15940	18810	17220	53	5320	500	12870	10	1	10644142	1939	33.55	7.43	12	0.25	543.00	2451.00	26700	20230915	-31.76	5220	20230103	249.04	26700	-31.76	20230915	5220	249.04	20230103	26700	-31.76	20230915	5220	249.04	20230103	3.03	N	168360	500	53 억		437156	N	N	0	N	00	N
162	20231102	160735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17880	1740	2	10.78	7182046750	407409	300.59	16890	18150	16560	20950	11300	16140	17627.65	3.76	0	42837	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1903	32.93	7.29	12	3.83	543.00	2451.00	26700	20230915	-33.03	5220	20230103	242.53	26700	-33.03	20230915	5220	242.53	20230103	26700	-33.03	20230915	5220	242.53	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
163	20231102	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17660	1520	2	9.42	6990572990	396659	292.66	16890	18150	16560	20950	11300	16140	17623.63	3.76	0	42272	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1880	32.52	7.21	12	3.73	543.00	2451.00	26700	20230915	-33.86	5220	20230103	238.31	26700	-33.86	20230915	5220	238.31	20230103	26700	-33.86	20230915	5220	238.31	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
164	20231102	140730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	1620	2	10.04	6426693530	364821	269.17	16890	18150	16560	20950	11300	16140	17616.02	3.76	0	38391	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1890	32.71	7.25	12	3.43	543.00	2451.00	26700	20230915	-33.48	5220	20230103	240.23	26700	-33.48	20230915	5220	240.23	20230103	26700	-33.48	20230915	5220	240.23	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
165	20231102	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	1840	2	11.40	5975876110	339616	250.57	16890	18150	16560	20950	11300	16140	17595.98	3.76	0	40250	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1914	33.11	7.34	12	3.19	543.00	2451.00	26700	20230915	-32.66	5220	20230103	244.44	26700	-32.66	20230915	5220	244.44	20230103	26700	-32.66	20230915	5220	244.44	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
166	20231102	120733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17810	1670	2	10.35	4730270580	270438	199.53	16890	17950	16560	20950	11300	16140	17491.15	3.76	0	42904	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1896	32.80	7.27	12	2.54	543.00	2451.00	26700	20230915	-33.30	5220	20230103	241.19	26700	-33.30	20230915	5220	241.19	20230103	26700	-33.30	20230915	5220	241.19	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
167	20231102	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17710	1570	2	9.73	3677836080	211094	155.75	16890	17830	16560	20950	11300	16140	17422.74	3.76	0	28270	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1885	32.62	7.23	12	1.98	543.00	2451.00	26700	20230915	-33.67	5220	20230103	239.27	26700	-33.67	20230915	5220	239.27	20230103	26700	-33.67	20230915	5220	239.27	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
168	20231102	100733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	1490	2	9.23	2953470800	170163	125.55	16890	17790	16560	20950	11300	16140	17356.72	3.76	0	32688	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1877	32.47	7.19	12	1.60	543.00	2451.00	26700	20230915	-33.97	5220	20230103	237.74	26700	-33.97	20230915	5220	237.74	20230103	26700	-33.97	20230915	5220	237.74	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
169	20231102	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16990	850	2	5.27	565069000	33408	24.65	16890	17090	16560	20950	11300	16140	16914.18	3.76	0	11765	16886	16512	16266	15892	15646	16390	15770	53	4810	500	11620	10	1	10644142	1808	31.29	6.93	12	0.31	543.00	2451.00	26700	20230915	-36.37	5220	20230103	225.48	26700	-36.37	20230915	5220	225.48	20230103	26700	-36.37	20230915	5220	225.48	20230103	3.07	N	168360	500	53 억		399772	N	N	0	N	00	N
170	20231101	160729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	-160	5	-0.98	2188727870	134409	63.19	16640	16640	16020	21150	11410	16300	16284.34	3.56	0	17757	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1718	29.72	6.59	12	1.26	543.00	2451.00	26700	20230915	-39.55	5220	20230103	209.20	26700	-39.55	20230915	5220	209.20	20230103	26700	-39.55	20230915	5220	209.20	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
171	20231101	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	-210	5	-1.29	2020540210	123967	58.28	16640	16640	16020	21150	11410	16300	16299.02	3.56	0	15213	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1713	29.63	6.56	12	1.16	543.00	2451.00	26700	20230915	-39.74	5220	20230103	208.24	26700	-39.74	20230915	5220	208.24	20230103	26700	-39.74	20230915	5220	208.24	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
172	20231101	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16190	-110	5	-0.67	1493509090	91211	42.88	16640	16640	16160	21150	11410	16300	16374.22	3.56	0	2439	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1723	29.82	6.61	12	0.86	543.00	2451.00	26700	20230915	-39.36	5220	20230103	210.15	26700	-39.36	20230915	5220	210.15	20230103	26700	-39.36	20230915	5220	210.15	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
173	20231101	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16320	20	2	0.12	1175152660	71585	33.65	16640	16640	16160	21150	11410	16300	16416.19	3.56	0	3767	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1737	30.06	6.66	12	0.67	543.00	2451.00	26700	20230915	-38.88	5220	20230103	212.64	26700	-38.88	20230915	5220	212.64	20230103	26700	-38.88	20230915	5220	212.64	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
174	20231101	120747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	110	2	0.67	1004919390	61186	28.76	16640	16640	16160	21150	11410	16300	16424.01	3.56	0	3412	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1747	30.22	6.70	12	0.57	543.00	2451.00	26700	20230915	-38.54	5220	20230103	214.37	26700	-38.54	20230915	5220	214.37	20230103	26700	-38.54	20230915	5220	214.37	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
175	20231101	110751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	-120	5	-0.74	796524890	48402	22.75	16640	16640	16160	21150	11410	16300	16456.45	3.56	0	-208	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1722	29.80	6.60	12	0.45	543.00	2451.00	26700	20230915	-39.40	5220	20230103	209.96	26700	-39.40	20230915	5220	209.96	20230103	26700	-39.40	20230915	5220	209.96	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
176	20231101	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	100	2	0.61	561304850	34029	16.00	16640	16640	16340	21150	11410	16300	16494.90	3.56	0	2059	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1746	30.20	6.69	12	0.32	543.00	2451.00	26700	20230915	-38.58	5220	20230103	214.18	26700	-38.58	20230915	5220	214.18	20230103	26700	-38.58	20230915	5220	214.18	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N
177	20231101	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16580	280	2	1.72	54265960	3287	1.55	16640	16640	16340	21150	11410	16300	16509.27	3.56	0	467	17960	17130	16590	15760	15220	16860	15490	53	4850	500	11730	10	1	10644142	1765	30.53	6.76	12	0.03	543.00	2451.00	26700	20230915	-37.90	5220	20230103	217.62	26700	-37.90	20230915	5220	217.62	20230103	26700	-37.90	20230915	5220	217.62	20230103	3.05	N	168360	500	53 억		379209	N	N	0	N	00	N