KissMeData/013810/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	160317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	5	2	0.15	166438990	48580	86.61	3420	3485	3390	4445	2395	3420	3426.08	1.36	0	652	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	502	65.87	1.09	12	0.33	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
3	20231130	150317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	10	2	0.29	161286805	47075	83.93	3420	3485	3390	4445	2395	3420	3426.17	1.36	0	652	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	503	65.96	1.09	12	0.32	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
4	20231130	140316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	5	2	0.15	130578025	38072	67.88	3420	3485	3390	4445	2395	3420	3429.77	1.36	0	36	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	502	65.87	1.09	12	0.26	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
5	20231130	130315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	5	2	0.15	122448600	35695	63.64	3420	3485	3390	4445	2395	3420	3430.41	1.36	0	490	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	502	65.87	1.09	12	0.24	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
6	20231130	120320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	0	3	0.00	98804790	28791	51.33	3420	3485	3390	4445	2395	3420	3431.79	1.36	0	401	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	501	65.77	1.08	12	0.20	52.00	3154.00	5880	20230620	-41.84	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
7	20231130	110317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	20	2	0.58	94325495	27482	49.00	3420	3485	3390	4445	2395	3420	3432.26	1.36	0	516	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	504	66.15	1.09	12	0.19	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
8	20231130	100314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	15	2	0.44	74140500	21560	38.44	3420	3485	3410	4445	2395	3420	3438.80	1.36	0	22	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	503	66.06	1.09	12	0.15	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
9	20231130	090316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	5	2	0.15	506165	148	0.26	3420	3425	3420	4445	2395	3420	3420.03	1.36	0	-1	3486	3452	3426	3392	3366	3440	3380	73	1025	500	2460	5	1	14655470	502	65.87	1.09	12	0.00	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.63	N	013810	500	73 억		198740	N	N	0	N	00	N
10	20231129	160315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	-30	5	-0.87	189155615	55126	101.43	3440	3460	3400	4485	2415	3450	3431.33	1.41	0	-7291	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	501	65.77	1.08	12	0.38	52.00	3154.00	5880	20230620	-41.84	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
11	20231129	150316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-20	5	-0.58	164992885	48043	88.39	3440	3460	3410	4485	2415	3450	3434.28	1.41	0	-6975	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	503	65.96	1.09	12	0.33	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
12	20231129	140316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	-10	5	-0.29	136977765	39848	73.32	3440	3460	3420	4485	2415	3450	3437.51	1.41	0	-5418	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	504	66.15	1.09	12	0.27	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
13	20231129	130318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	-10	5	-0.29	112601110	32737	60.23	3440	3460	3425	4485	2415	3450	3439.57	1.41	0	-2390	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	504	66.15	1.09	12	0.22	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
14	20231129	120317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	0	3	0.00	104081680	30263	55.68	3440	3460	3425	4485	2415	3450	3439.24	1.41	0	-2520	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	506	66.35	1.09	12	0.21	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
15	20231129	110315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	5	2	0.14	91246860	26542	48.83	3440	3460	3425	4485	2415	3450	3437.83	1.41	0	-2479	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	506	66.44	1.10	12	0.18	52.00	3154.00	5880	20230620	-41.24	3300	20231110	4.70	5880	-41.24	20230620	3300	4.70	20231110	5880	-41.24	20230620	3300	4.70	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
16	20231129	100314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	-15	5	-0.43	33855935	9850	18.12	3440	3460	3430	4485	2415	3450	3437.15	1.41	0	-5004	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	503	66.06	1.09	12	0.07	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
17	20231129	090314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	-10	5	-0.29	1489520	433	0.80	3440	3440	3440	4485	2415	3450	3440.00	1.41	0	-44	3500	3475	3450	3425	3400	3462	3412	73	1035	500	2480	5	1	14655470	504	66.15	1.09	12	0.00	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.57	N	013810	500	73 억		205974	N	N	0	N	00	N
18	20231128	160315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-25	5	-0.72	186766290	54225	37.79	3475	3475	3425	4515	2435	3475	3443.71	1.45	0	-6039	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	506	66.35	1.09	12	0.37	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
19	20231128	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-25	5	-0.72	167189140	48547	33.83	3475	3475	3425	4515	2435	3475	3443.21	1.45	0	-5236	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	506	66.35	1.09	12	0.33	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
20	20231128	140313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-20	5	-0.58	161456900	46885	32.67	3475	3475	3425	4515	2435	3475	3443.00	1.45	0	-5455	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	506	66.44	1.10	12	0.32	52.00	3154.00	5880	20230620	-41.24	3300	20231110	4.70	5880	-41.24	20230620	3300	4.70	20231110	5880	-41.24	20230620	3300	4.70	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
21	20231128	130314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	-15	5	-0.43	149440555	43404	30.25	3475	3475	3425	4515	2435	3475	3442.26	1.45	0	-3991	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	507	66.54	1.10	12	0.30	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
22	20231128	120314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	-15	5	-0.43	143024805	41545	28.95	3475	3475	3425	4515	2435	3475	3441.85	1.45	0	-3736	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	507	66.54	1.10	12	0.28	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
23	20231128	110313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-20	5	-0.58	122501905	35597	24.81	3475	3475	3425	4515	2435	3475	3440.38	1.45	0	-3727	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	506	66.44	1.10	12	0.24	52.00	3154.00	5880	20230620	-41.24	3300	20231110	4.70	5880	-41.24	20230620	3300	4.70	20231110	5880	-41.24	20230620	3300	4.70	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
24	20231128	100314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-45	5	-1.29	43317885	12555	8.75	3475	3475	3430	4515	2435	3475	3448.11	1.45	0	-3294	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	503	65.96	1.09	12	0.09	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
25	20231128	090312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	0	3	0.00	8690460	2503	1.74	3475	3475	3460	4515	2435	3475	3470.03	1.45	0	-128	3561	3517	3466	3422	3371	3540	3445	73	1040	500	2500	5	1	14655470	509	66.83	1.10	12	0.02	52.00	3154.00	5880	20230620	-40.90	3300	20231110	5.30	5880	-40.90	20230620	3300	5.30	20231110	5880	-40.90	20230620	3300	5.30	20231110	5.64	N	013810	500	73 억		212013	N	N	0	N	00	N
26	20231127	160314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	20	2	0.58	495411245	143122	146.38	3455	3510	3415	4490	2420	3455	3461.39	1.37	0	12294	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	509	66.83	1.10	12	0.98	52.00	3154.00	5880	20230620	-40.90	3300	20231110	5.30	5880	-40.90	20230620	3300	5.30	20231110	5880	-40.90	20230620	3300	5.30	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
27	20231127	150312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3480	25	2	0.72	470102810	135836	138.93	3455	3510	3415	4490	2420	3455	3460.81	1.37	0	12518	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	510	66.92	1.10	12	0.93	52.00	3154.00	5880	20230620	-40.82	3300	20231110	5.45	5880	-40.82	20230620	3300	5.45	20231110	5880	-40.82	20230620	3300	5.45	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
28	20231127	140315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	10	2	0.29	249529815	72491	74.14	3455	3475	3415	4490	2420	3455	3442.22	1.37	0	-3514	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	508	66.63	1.10	12	0.49	52.00	3154.00	5880	20230620	-41.07	3300	20231110	5.00	5880	-41.07	20230620	3300	5.00	20231110	5880	-41.07	20230620	3300	5.00	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
29	20231127	130314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-5	5	-0.14	224381475	65215	66.70	3455	3475	3415	4490	2420	3455	3440.64	1.37	0	-3498	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	506	66.35	1.09	12	0.44	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
30	20231127	120314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	10	2	0.29	179345270	52166	53.36	3455	3475	3415	4490	2420	3455	3437.97	1.37	0	-2172	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	508	66.63	1.10	12	0.36	52.00	3154.00	5880	20230620	-41.07	3300	20231110	5.00	5880	-41.07	20230620	3300	5.00	20231110	5880	-41.07	20230620	3300	5.00	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
31	20231127	110310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-5	5	-0.14	115770720	33768	34.54	3455	3455	3415	4490	2420	3455	3428.42	1.37	0	-5458	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	506	66.35	1.09	12	0.23	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
32	20231127	100309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	-35	5	-1.01	91075280	26578	27.18	3455	3455	3415	4490	2420	3455	3426.72	1.37	0	-5312	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	501	65.77	1.08	12	0.18	52.00	3154.00	5880	20230620	-41.84	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
33	20231127	090310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	-35	5	-1.01	18668560	5425	5.55	3455	3455	3420	4490	2420	3455	3441.21	1.37	0	-1729	3521	3487	3456	3422	3391	3505	3440	73	1035	500	2480	5	1	14655470	501	65.77	1.08	12	0.04	52.00	3154.00	5880	20230620	-41.84	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.55	N	013810	500	73 억		201478	N	N	0	N	00	N
34	20231124	160306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	10	2	0.29	334388645	96676	54.14	3450	3490	3425	4475	2415	3445	3458.87	1.40	0	-2706	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	506	66.44	1.10	12	0.66	52.00	3154.00	5880	20230620	-41.24	3300	20231110	4.70	5880	-41.24	20230620	3300	4.70	20231110	5880	-41.24	20230620	3300	4.70	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
35	20231124	150312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	0	3	0.00	313080270	90492	50.68	3450	3490	3425	4475	2415	3445	3459.76	1.40	0	-2575	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	505	66.25	1.09	12	0.62	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
36	20231124	140312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-15	5	-0.44	277856205	80229	44.93	3450	3490	3430	4475	2415	3445	3463.29	1.40	0	-1476	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	503	65.96	1.09	12	0.55	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
37	20231124	130311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	15	2	0.44	226140765	65229	36.53	3450	3490	3435	4475	2415	3445	3466.87	1.40	0	-476	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	507	66.54	1.10	12	0.45	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
38	20231124	120314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	25	2	0.73	214033790	61731	34.57	3450	3490	3435	4475	2415	3445	3467.20	1.40	0	-302	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	509	66.73	1.10	12	0.42	52.00	3154.00	5880	20230620	-40.99	3300	20231110	5.15	5880	-40.99	20230620	3300	5.15	20231110	5880	-40.99	20230620	3300	5.15	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
39	20231124	110311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	15	2	0.44	170041860	49012	27.45	3450	3490	3435	4475	2415	3445	3469.39	1.40	0	2383	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	507	66.54	1.10	12	0.33	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
40	20231124	100309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	30	2	0.87	112954155	32539	18.22	3450	3490	3435	4475	2415	3445	3471.35	1.40	0	1457	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	509	66.83	1.10	12	0.22	52.00	3154.00	5880	20230620	-40.90	3300	20231110	5.30	5880	-40.90	20230620	3300	5.30	20231110	5880	-40.90	20230620	3300	5.30	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
41	20231124	090309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	-5	5	-0.15	5094100	1479	0.83	3450	3450	3435	4475	2415	3445	3444.29	1.40	0	-51	3585	3515	3470	3400	3355	3492	3377	73	1030	500	2480	5	1	14655470	504	66.15	1.09	12	0.01	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.40	N	013810	500	73 억		204665	N	N	0	N	00	N
42	20231123	160307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	30	2	0.88	614374855	177183	116.32	3480	3540	3425	4435	2395	3415	3467.46	1.49	0	-13244	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	505	66.25	1.09	12	1.21	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
43	20231123	150317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	15	2	0.44	590684955	170299	111.80	3480	3540	3425	4435	2395	3415	3468.52	1.49	0	-12132	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	503	65.96	1.09	12	1.16	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
44	20231123	140312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	25	2	0.73	547450900	157705	103.53	3480	3540	3435	4435	2395	3415	3471.36	1.49	0	-11816	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	504	66.15	1.09	12	1.08	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
45	20231123	130314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	30	2	0.88	509801390	146767	96.35	3480	3540	3445	4435	2395	3415	3473.54	1.49	0	-9918	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	505	66.25	1.09	12	1.00	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
46	20231123	120310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	30	2	0.88	483519450	139154	91.35	3480	3540	3445	4435	2395	3415	3474.71	1.49	0	-9433	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	505	66.25	1.09	12	0.95	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
47	20231123	110314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	45	2	1.32	427960120	123061	80.79	3480	3540	3445	4435	2395	3415	3477.63	1.49	0	-10389	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	507	66.54	1.10	12	0.84	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
48	20231123	100312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	50	2	1.46	373261935	107281	70.43	3480	3540	3445	4435	2395	3415	3479.29	1.49	0	-8553	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	508	66.63	1.10	12	0.73	52.00	3154.00	5880	20230620	-41.07	3300	20231110	5.00	5880	-41.07	20230620	3300	5.00	20231110	5880	-41.07	20230620	3300	5.00	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
49	20231123	090308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	55	2	1.61	187115665	53498	35.12	3480	3540	3460	4435	2395	3415	3497.62	1.49	0	-2525	3551	3482	3426	3357	3301	3455	3330	73	1020	500	2450	5	1	14655470	509	66.73	1.10	12	0.37	52.00	3154.00	5880	20230620	-40.99	3300	20231110	5.15	5880	-40.99	20230620	3300	5.15	20231110	5880	-40.99	20230620	3300	5.15	20231110	5.23	N	013810	500	73 억		217909	N	N	0	N	00	N
50	20231122	160302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	-35	5	-1.01	513654340	150465	94.78	3470	3495	3370	4485	2415	3450	3413.78	1.62	0	-21226	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	500	65.67	1.08	12	1.03	52.00	3154.00	5880	20230620	-41.92	3300	20231110	3.48	5880	-41.92	20230620	3300	3.48	20231110	5880	-41.92	20230620	3300	3.48	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
51	20231122	150307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	-25	5	-0.72	469484730	137536	86.64	3470	3495	3370	4485	2415	3450	3413.54	1.62	0	-26293	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	502	65.87	1.09	12	0.94	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
52	20231122	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	-20	5	-0.58	434052280	127183	80.11	3470	3495	3370	4485	2415	3450	3412.82	1.62	0	-29612	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	503	65.96	1.09	12	0.87	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
53	20231122	130315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	-40	5	-1.16	415011460	121621	76.61	3470	3495	3370	4485	2415	3450	3412.33	1.62	0	-28928	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	500	65.58	1.08	12	0.83	52.00	3154.00	5880	20230620	-42.01	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
54	20231122	120314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-50	5	-1.45	389129825	114029	71.83	3470	3495	3370	4485	2415	3450	3412.55	1.62	0	-28077	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	498	65.38	1.08	12	0.78	52.00	3154.00	5880	20230620	-42.18	3300	20231110	3.03	5880	-42.18	20230620	3300	3.03	20231110	5880	-42.18	20230620	3300	3.03	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
55	20231122	110322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	-65	5	-1.88	361621710	105903	66.71	3470	3495	3370	4485	2415	3450	3414.65	1.62	0	-23342	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	496	65.10	1.07	12	0.72	52.00	3154.00	5880	20230620	-42.43	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
56	20231122	100316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	-65	5	-1.88	279491935	81574	51.38	3470	3495	3375	4485	2415	3450	3426.24	1.62	0	-12642	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	496	65.10	1.07	12	0.56	52.00	3154.00	5880	20230620	-42.43	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
57	20231122	090304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	10	2	0.29	73521035	21157	13.33	3470	3495	3460	4485	2415	3450	3475.02	1.62	0	4003	3490	3470	3440	3420	3390	3480	3430	73	1035	500	2480	5	1	14655470	507	66.54	1.10	12	0.14	52.00	3154.00	5880	20230620	-41.16	3300	20231110	4.85	5880	-41.16	20230620	3300	4.85	20231110	5880	-41.16	20230620	3300	4.85	20231110	5.28	N	013810	500	73 억		237451	N	N	0	N	00	N
58	20231121	160305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	55	2	1.62	534254045	155577	146.99	3425	3460	3410	4410	2380	3395	3434.01	1.37	0	36073	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	506	66.35	1.09	12	1.06	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
59	20231121	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	45	2	1.33	484165100	141043	133.26	3425	3460	3410	4410	2380	3395	3432.75	1.37	0	35613	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	504	66.15	1.09	12	0.96	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
60	20231121	140302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	40	2	1.18	447326240	130312	123.12	3425	3460	3410	4410	2380	3395	3432.73	1.37	0	34039	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	503	66.06	1.09	12	0.89	52.00	3154.00	5880	20230620	-41.58	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
61	20231121	130302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	35	2	1.03	393074315	114511	108.19	3425	3460	3410	4410	2380	3395	3432.63	1.37	0	31592	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	503	65.96	1.09	12	0.78	52.00	3154.00	5880	20230620	-41.67	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
62	20231121	120302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	50	2	1.47	345420825	100620	95.06	3425	3460	3410	4410	2380	3395	3432.92	1.37	0	29484	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	505	66.25	1.09	12	0.69	52.00	3154.00	5880	20230620	-41.41	3300	20231110	4.39	5880	-41.41	20230620	3300	4.39	20231110	5880	-41.41	20230620	3300	4.39	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
63	20231121	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	55	2	1.62	305876385	89130	84.21	3425	3460	3410	4410	2380	3395	3431.80	1.37	0	28916	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	506	66.35	1.09	12	0.61	52.00	3154.00	5880	20230620	-41.33	3300	20231110	4.55	5880	-41.33	20230620	3300	4.55	20231110	5880	-41.33	20230620	3300	4.55	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
64	20231121	100256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3440	45	2	1.33	239072560	69721	65.87	3425	3460	3410	4410	2380	3395	3428.99	1.37	0	20712	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	504	66.15	1.09	12	0.48	52.00	3154.00	5880	20230620	-41.50	3300	20231110	4.24	5880	-41.50	20230620	3300	4.24	20231110	5880	-41.50	20230620	3300	4.24	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
65	20231121	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	30	2	0.88	7662175	2240	2.12	3425	3425	3415	4410	2380	3395	3420.61	1.37	0	-133	3471	3432	3371	3332	3271	3452	3352	73	1015	500	2440	5	1	14655470	502	65.87	1.09	12	0.02	52.00	3154.00	5880	20230620	-41.75	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.13	N	013810	500	73 억		200577	N	N	0	N	00	N
66	20231120	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	85	2	2.57	356461670	105844	75.85	3310	3410	3310	4300	2320	3310	3367.80	1.21	0	23062	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	498	65.29	1.08	12	0.72	52.00	3154.00	5880	20230620	-42.26	3300	20231110	2.88	5880	-42.26	20230620	3300	2.88	20231110	5880	-42.26	20230620	3300	2.88	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
67	20231120	150301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	80	2	2.42	331615795	98526	70.61	3310	3410	3310	4300	2320	3310	3365.77	1.21	0	21129	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	497	65.19	1.07	12	0.67	52.00	3154.00	5880	20230620	-42.35	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
68	20231120	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	65	2	1.96	203856975	60657	43.47	3310	3380	3310	4300	2320	3310	3360.82	1.21	0	19050	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	495	64.90	1.07	12	0.41	52.00	3154.00	5880	20230620	-42.60	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
69	20231120	130259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	70	2	2.11	154975280	46142	33.07	3310	3380	3310	4300	2320	3310	3358.66	1.21	0	14968	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	495	65.00	1.07	12	0.31	52.00	3154.00	5880	20230620	-42.52	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
70	20231120	120259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	65	2	1.96	117662380	35070	25.13	3310	3375	3310	4300	2320	3310	3355.08	1.21	0	13996	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	495	64.90	1.07	12	0.24	52.00	3154.00	5880	20230620	-42.60	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
71	20231120	110259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	60	2	1.81	94425675	28163	20.18	3310	3375	3310	4300	2320	3310	3352.83	1.21	0	10885	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	494	64.81	1.07	12	0.19	52.00	3154.00	5880	20230620	-42.69	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
72	20231120	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	60	2	1.81	73911680	22056	15.81	3310	3375	3310	4300	2320	3310	3351.10	1.21	0	9424	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	494	64.81	1.07	12	0.15	52.00	3154.00	5880	20230620	-42.69	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
73	20231120	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	20	2	0.60	2906220	878	0.63	3310	3330	3310	4300	2320	3310	3310.05	1.21	0	110	3453	3381	3343	3271	3233	3362	3252	73	990	500	2380	5	1	14655470	488	64.04	1.06	12	0.01	52.00	3154.00	5880	20230620	-43.37	3300	20231110	0.91	5880	-43.37	20230620	3300	0.91	20231110	5880	-43.37	20230620	3300	0.91	20231110	5.11	N	013810	500	73 억		176920	N	N	0	N	00	N
74	20231117	160304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3310	-105	5	-3.07	462448615	138834	183.33	3415	3415	3305	4435	2395	3415	3330.99	1.61	0	-59656	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	485	63.65	1.05	12	0.95	52.00	3154.00	5880	20230620	-43.71	3300	20231110	0.30	5880	-43.71	20230620	3300	0.30	20231110	5880	-43.71	20230620	3300	0.30	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
75	20231117	150307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3320	-95	5	-2.78	392196180	117633	155.34	3415	3415	3315	4435	2395	3415	3334.07	1.61	0	-58590	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	487	63.85	1.05	12	0.80	52.00	3154.00	5880	20230620	-43.54	3300	20231110	0.61	5880	-43.54	20230620	3300	0.61	20231110	5880	-43.54	20230620	3300	0.61	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
76	20231117	140306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	-70	5	-2.05	340904955	102205	134.96	3415	3415	3315	4435	2395	3415	3335.50	1.61	0	-54223	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	490	64.33	1.06	12	0.70	52.00	3154.00	5880	20230620	-43.11	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5880	-43.11	20230620	3300	1.36	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
77	20231117	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	-90	5	-2.64	299678975	89819	118.61	3415	3415	3315	4435	2395	3415	3336.48	1.61	0	-49780	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	487	63.94	1.05	12	0.61	52.00	3154.00	5880	20230620	-43.45	3300	20231110	0.76	5880	-43.45	20230620	3300	0.76	20231110	5880	-43.45	20230620	3300	0.76	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
78	20231117	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3320	-95	5	-2.78	275669970	82585	109.05	3415	3415	3315	4435	2395	3415	3338.01	1.61	0	-46655	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	487	63.85	1.05	12	0.56	52.00	3154.00	5880	20230620	-43.54	3300	20231110	0.61	5880	-43.54	20230620	3300	0.61	20231110	5880	-43.54	20230620	3300	0.61	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
79	20231117	110306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	-70	5	-2.05	224809025	67283	88.85	3415	3415	3315	4435	2395	3415	3341.24	1.61	0	-37017	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	490	64.33	1.06	12	0.46	52.00	3154.00	5880	20230620	-43.11	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5880	-43.11	20230620	3300	1.36	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
80	20231117	100306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	-80	5	-2.34	172680450	51602	68.14	3415	3415	3315	4435	2395	3415	3346.39	1.61	0	-26505	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	489	64.13	1.06	12	0.35	52.00	3154.00	5880	20230620	-43.28	3300	20231110	1.06	5880	-43.28	20230620	3300	1.06	20231110	5880	-43.28	20230620	3300	1.06	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
81	20231117	090306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	-5	5	-0.15	13031495	3823	5.05	3415	3415	3385	4435	2395	3415	3408.71	1.61	0	48	3458	3436	3408	3386	3358	3440	3390	73	1020	500	2450	5	1	14655470	500	65.58	1.08	12	0.03	52.00	3154.00	5880	20230620	-42.01	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.21	N	013810	500	73 억		236576	N	N	0	N	00	N
82	20231116	160305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-15	5	-0.44	237070065	69803	62.62	3415	3430	3380	4435	2395	3415	3396.27	1.73	0	-18693	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	498	65.38	1.08	12	0.48	52.00	3154.00	5880	20230620	-42.18	3300	20231110	3.03	5880	-42.18	20230620	3300	3.03	20231110	5880	-42.18	20230620	3300	3.03	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
83	20231116	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-25	5	-0.73	205963385	60638	54.40	3415	3430	3380	4435	2395	3415	3396.61	1.73	0	-15283	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	497	65.19	1.07	12	0.41	52.00	3154.00	5880	20230620	-42.35	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
84	20231116	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	-20	5	-0.59	177911945	52355	46.97	3415	3430	3380	4435	2395	3415	3398.18	1.73	0	-15454	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	498	65.29	1.08	12	0.36	52.00	3154.00	5880	20230620	-42.26	3300	20231110	2.88	5880	-42.26	20230620	3300	2.88	20231110	5880	-42.26	20230620	3300	2.88	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
85	20231116	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	-20	5	-0.59	138616750	40739	36.55	3415	3430	3380	4435	2395	3415	3402.56	1.73	0	-13506	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	498	65.29	1.08	12	0.28	52.00	3154.00	5880	20230620	-42.26	3300	20231110	2.88	5880	-42.26	20230620	3300	2.88	20231110	5880	-42.26	20230620	3300	2.88	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
86	20231116	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-15	5	-0.44	84448745	24800	22.25	3415	3430	3380	4435	2395	3415	3405.19	1.73	0	-9138	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	498	65.38	1.08	12	0.17	52.00	3154.00	5880	20230620	-42.18	3300	20231110	3.03	5880	-42.18	20230620	3300	3.03	20231110	5880	-42.18	20230620	3300	3.03	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
87	20231116	110302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-15	5	-0.44	68350035	20065	18.00	3415	3430	3380	4435	2395	3415	3406.43	1.73	0	-6859	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	498	65.38	1.08	12	0.14	52.00	3154.00	5880	20230620	-42.18	3300	20231110	3.03	5880	-42.18	20230620	3300	3.03	20231110	5880	-42.18	20230620	3300	3.03	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
88	20231116	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-25	5	-0.73	1795675	527	0.47	3415	3415	3390	4435	2395	3415	3407.35	1.73	0	-134	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	497	65.19	1.07	12	0.00	52.00	3154.00	5880	20230620	-42.35	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
89	20231116	090301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	0	3	0.00	0	0	0.00	0	0	0	4435	2395	3415	0.00	1.73	0	0	3481	3447	3421	3387	3361	3465	3405	73	1020	500	2450	5	1	14655470	500	65.67	1.08	12	0.00	52.00	3154.00	5880	20230620	-41.92	3300	20231110	3.48	5880	-41.92	20230620	3300	3.48	20231110	5880	-41.92	20230620	3300	3.48	20231110	5.21	N	013810	500	73 억		253872	N	N	0	N	00	N
90	20231115	160249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	35	2	1.04	381528785	111462	150.02	3405	3455	3395	4390	2370	3380	3422.97	1.45	0	42094	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	500	65.67	1.08	12	0.76	52.00	3154.00	5910	20221111	-42.22	3300	20231110	3.48	5880	-41.92	20230620	3300	3.48	20231110	5880	-41.92	20230620	3300	3.48	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
91	20231115	150307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3405	25	2	0.74	347751465	101555	136.68	3405	3455	3395	4390	2370	3380	3424.27	1.45	0	35434	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	499	65.48	1.08	12	0.69	52.00	3154.00	5910	20221111	-42.39	3300	20231110	3.18	5880	-42.09	20230620	3300	3.18	20231110	5880	-42.09	20230620	3300	3.18	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
92	20231115	140308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	40	2	1.18	264892940	77269	104.00	3405	3455	3400	4390	2370	3380	3428.19	1.45	0	31174	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	501	65.77	1.08	12	0.53	52.00	3154.00	5910	20221111	-42.13	3300	20231110	3.64	5880	-41.84	20230620	3300	3.64	20231110	5880	-41.84	20230620	3300	3.64	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
93	20231115	130308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	45	2	1.33	200588810	58488	78.72	3405	3455	3400	4390	2370	3380	3429.57	1.45	0	27795	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	502	65.87	1.09	12	0.40	52.00	3154.00	5910	20221111	-42.05	3300	20231110	3.79	5880	-41.75	20230620	3300	3.79	20231110	5880	-41.75	20230620	3300	3.79	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
94	20231115	120309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	50	2	1.48	178850530	52151	70.19	3405	3455	3400	4390	2370	3380	3429.47	1.45	0	23164	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	503	65.96	1.09	12	0.36	52.00	3154.00	5910	20221111	-41.96	3300	20231110	3.94	5880	-41.67	20230620	3300	3.94	20231110	5880	-41.67	20230620	3300	3.94	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
95	20231115	110311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	55	2	1.63	160662520	46862	63.07	3405	3455	3400	4390	2370	3380	3428.42	1.45	0	23084	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	503	66.06	1.09	12	0.32	52.00	3154.00	5910	20221111	-41.88	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
96	20231115	100307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	55	2	1.63	93480400	27325	36.78	3405	3440	3400	4390	2370	3380	3421.06	1.45	0	12289	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	503	66.06	1.09	12	0.19	52.00	3154.00	5910	20221111	-41.88	3300	20231110	4.09	5880	-41.58	20230620	3300	4.09	20231110	5880	-41.58	20230620	3300	4.09	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
97	20231115	090305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3405	25	2	0.74	20860975	6131	8.25	3405	3410	3400	4390	2370	3380	3402.54	1.45	0	-2571	3433	3406	3373	3346	3313	3420	3360	73	1010	500	2430	5	1	14655470	499	65.48	1.08	12	0.04	52.00	3154.00	5910	20221111	-42.39	3300	20231110	3.18	5880	-42.09	20230620	3300	3.18	20231110	5880	-42.09	20230620	3300	3.18	20231110	5.27	N	013810	500	73 억		211835	N	N	0	N	00	N
98	20231114	160304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-5	5	-0.15	250556935	74197	71.78	3365	3400	3340	4400	2370	3385	3376.90	1.25	0	28291	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	495	65.00	1.07	12	0.51	52.00	3154.00	5970	20221110	-43.38	3300	20231110	2.42	5880	-42.52	20230620	3300	2.42	20231110	5880	-42.52	20230620	3300	2.42	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
99	20231114	150303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	10	2	0.30	236857410	70151	67.86	3365	3400	3340	4400	2370	3385	3376.39	1.25	0	27035	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	498	65.29	1.08	12	0.48	52.00	3154.00	5970	20221110	-43.13	3300	20231110	2.88	5880	-42.26	20230620	3300	2.88	20231110	5880	-42.26	20230620	3300	2.88	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
100	20231114	140304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	5	2	0.15	212110245	62844	60.79	3365	3400	3340	4400	2370	3385	3375.19	1.25	0	27060	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	497	65.19	1.07	12	0.43	52.00	3154.00	5970	20221110	-43.22	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
101	20231114	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	0	3	0.00	190295345	56409	54.57	3365	3400	3340	4400	2370	3385	3373.49	1.25	0	24230	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	496	65.10	1.07	12	0.38	52.00	3154.00	5970	20221110	-43.30	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
102	20231114	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	-10	5	-0.30	129353425	38329	37.08	3365	3400	3340	4400	2370	3385	3374.82	1.25	0	11868	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	495	64.90	1.07	12	0.26	52.00	3154.00	5970	20221110	-43.47	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
103	20231114	110307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-15	5	-0.44	111058170	32906	31.83	3365	3400	3340	4400	2370	3385	3375.01	1.25	0	11507	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	494	64.81	1.07	12	0.22	52.00	3154.00	5970	20221110	-43.55	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5880	-42.69	20230620	3300	2.12	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
104	20231114	100304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	5	2	0.15	41283315	12214	11.82	3365	3400	3355	4400	2370	3385	3380.00	1.25	0	2907	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	497	65.19	1.07	12	0.08	52.00	3154.00	5970	20221110	-43.22	3300	20231110	2.73	5880	-42.35	20230620	3300	2.73	20231110	5880	-42.35	20230620	3300	2.73	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
105	20231114	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	-10	5	-0.30	8930605	2656	2.57	3365	3375	3355	4400	2370	3385	3362.43	1.25	0	182	3461	3422	3381	3342	3301	3442	3362	73	1015	500	2430	5	1	14655470	495	64.90	1.07	12	0.02	52.00	3154.00	5970	20221110	-43.47	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.20	N	013810	500	73 억		183539	N	N	0	N	00	N
106	20231113	160301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	35	2	1.04	336832575	99820	66.88	3360	3420	3340	4355	2345	3350	3374.15	1.23	0	2199	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	496	65.10	1.07	12	0.68	52.00	3154.00	5970	20221110	-43.30	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
107	20231113	150301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	5	2	0.15	277070505	82107	55.01	3360	3420	3340	4355	2345	3350	3374.51	1.23	0	2274	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	492	64.52	1.06	12	0.56	52.00	3154.00	5970	20221110	-43.80	3300	20231110	1.67	5880	-42.94	20230620	3300	1.67	20231110	5880	-42.94	20230620	3300	1.67	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
108	20231113	140259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	35	2	1.04	245422795	72686	48.70	3360	3420	3340	4355	2345	3350	3376.48	1.23	0	3145	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	496	65.10	1.07	12	0.50	52.00	3154.00	5970	20221110	-43.30	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
109	20231113	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	35	2	1.04	227437690	67363	45.13	3360	3420	3340	4355	2345	3350	3376.30	1.23	0	4530	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	496	65.10	1.07	12	0.46	52.00	3154.00	5970	20221110	-43.30	3300	20231110	2.58	5880	-42.43	20230620	3300	2.58	20231110	5880	-42.43	20230620	3300	2.58	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
110	20231113	120259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	25	2	0.75	215315100	63779	42.73	3360	3420	3340	4355	2345	3350	3375.96	1.23	0	4932	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	495	64.90	1.07	12	0.44	52.00	3154.00	5970	20221110	-43.47	3300	20231110	2.27	5880	-42.60	20230620	3300	2.27	20231110	5880	-42.60	20230620	3300	2.27	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
111	20231113	110257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	10	2	0.30	173242320	51318	34.38	3360	3420	3340	4355	2345	3350	3375.86	1.23	0	5845	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	492	64.62	1.07	12	0.35	52.00	3154.00	5970	20221110	-43.72	3300	20231110	1.82	5880	-42.86	20230620	3300	1.82	20231110	5880	-42.86	20230620	3300	1.82	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
112	20231113	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	60	2	1.79	82052110	24367	16.33	3360	3410	3340	4355	2345	3350	3367.35	1.23	0	5806	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	500	65.58	1.08	12	0.17	52.00	3154.00	5970	20221110	-42.88	3300	20231110	3.33	5880	-42.01	20230620	3300	3.33	20231110	5880	-42.01	20230620	3300	3.33	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
113	20231113	090259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	15	2	0.45	4566235	1359	0.91	3360	3365	3350	4355	2345	3350	3360.00	1.23	0	1001	3456	3402	3351	3297	3246	3402	3297	73	1005	500	2410	5	1	14655470	493	64.71	1.07	12	0.01	52.00	3154.00	5970	20221110	-43.63	3300	20231110	1.97	5880	-42.77	20230620	3300	1.97	20231110	5880	-42.77	20230620	3300	1.97	20231110	5.17	N	013810	500	73 억		180639	N	N	0	N	00	N
114	20231110	160300	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3350	-40	5	-1.18	482707210	145134	189.81	3350	3405	3300	4405	2375	3390	3325.84	1.27	0	-6548	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	491	64.42	1.06	12	0.99	52.00	3154.00	5970	20221110	-43.89	3300	20231110	1.52	5880	-43.03	20230620	3300	1.52	20231110	5970	-43.89	20221110	3300	1.52	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
115	20231110	150303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3335	-55	5	-1.62	462729710	139164	182.01	3350	3405	3300	4405	2375	3390	3324.97	1.27	0	-3698	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	489	64.13	1.06	12	0.95	52.00	3154.00	5970	20221110	-44.14	3300	20231110	1.06	5880	-43.28	20230620	3300	1.06	20231110	5970	-44.14	20221110	3300	1.06	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
116	20231110	140301	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3345	-45	5	-1.33	435836620	131061	171.41	3350	3405	3300	4405	2375	3390	3325.35	1.27	0	-7380	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	490	64.33	1.06	12	0.89	52.00	3154.00	5970	20221110	-43.97	3300	20231110	1.36	5880	-43.11	20230620	3300	1.36	20231110	5970	-43.97	20221110	3300	1.36	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
117	20231110	130303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3370	-20	5	-0.59	351919210	105826	138.41	3350	3405	3300	4405	2375	3390	3325.33	1.27	0	-10117	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	494	64.81	1.07	12	0.72	52.00	3154.00	5970	20221110	-43.55	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5970	-43.55	20221110	3300	2.12	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
118	20231110	120301	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3370	-20	5	-0.59	328031230	98735	129.13	3350	3405	3300	4405	2375	3390	3322.20	1.27	0	-6743	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	494	64.81	1.07	12	0.67	52.00	3154.00	5970	20221110	-43.55	3300	20231110	2.12	5880	-42.69	20230620	3300	2.12	20231110	5970	-43.55	20221110	3300	2.12	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
119	20231110	110300	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3330	-60	5	-1.77	287344870	86634	113.30	3350	3385	3300	4405	2375	3390	3316.60	1.27	0	-3580	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	488	64.04	1.06	12	0.59	52.00	3154.00	5970	20221110	-44.22	3300	20231110	0.91	5880	-43.37	20230620	3300	0.91	20231110	5970	-44.22	20221110	3300	0.91	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
120	20231110	100302	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3310	-80	5	-2.36	251587195	75866	99.22	3350	3385	3300	4405	2375	3390	3316.01	1.27	0	-5063	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	485	63.65	1.05	12	0.52	52.00	3154.00	5970	20221110	-44.56	3300	20231110	0.30	5880	-43.71	20230620	3300	0.30	20231110	5970	-44.56	20221110	3300	0.30	20231110	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
121	20231110	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-30	5	-0.88	10710760	3193	4.18	3350	3385	3350	4405	2375	3390	3352.04	1.27	0	19	3453	3421	3388	3356	3323	3405	3340	73	1015	500	2440	5	1	14655470	492	64.62	1.07	12	0.02	52.00	3154.00	5970	20221110	-43.72	3310	20231005	1.51	5880	-42.86	20230620	3310	1.51	20231005	5970	-43.72	20221110	3310	1.51	20231005	5.11	N	013810	500	73 억		185927	N	N	0	N	00	N
122	20231109	160254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-25	5	-0.73	251785985	74588	48.74	3415	3420	3355	4435	2395	3415	3375.59	1.37	0	-14671	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	497	65.19	1.07	12	0.51	52.00	3154.00	5970	20221110	-43.22	3310	20231005	2.42	5880	-42.35	20230620	3310	2.42	20231005	5970	-43.22	20221110	3310	2.42	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
123	20231109	150256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-35	5	-1.02	223852155	66346	43.35	3415	3420	3355	4435	2395	3415	3374.01	1.37	0	-12387	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	495	65.00	1.07	12	0.45	52.00	3154.00	5970	20221110	-43.38	3310	20231005	2.11	5880	-42.52	20230620	3310	2.11	20231005	5970	-43.38	20221110	3310	2.11	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
124	20231109	140255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-45	5	-1.32	154355445	45683	29.85	3415	3420	3360	4435	2395	3415	3378.84	1.37	0	-12485	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	494	64.81	1.07	12	0.31	52.00	3154.00	5970	20221110	-43.55	3310	20231005	1.81	5880	-42.69	20230620	3310	1.81	20231005	5970	-43.55	20221110	3310	1.81	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
125	20231109	130256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-35	5	-1.02	137955575	40826	26.68	3415	3420	3360	4435	2395	3415	3379.11	1.37	0	-13144	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	495	65.00	1.07	12	0.28	52.00	3154.00	5970	20221110	-43.38	3310	20231005	2.11	5880	-42.52	20230620	3310	2.11	20231005	5970	-43.38	20221110	3310	2.11	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
126	20231109	120256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-25	5	-0.73	104372030	30865	20.17	3415	3420	3360	4435	2395	3415	3381.57	1.37	0	-10063	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	497	65.19	1.07	12	0.21	52.00	3154.00	5970	20221110	-43.22	3310	20231005	2.42	5880	-42.35	20230620	3310	2.42	20231005	5970	-43.22	20221110	3310	2.42	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
127	20231109	110257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	-40	5	-1.17	95727520	28311	18.50	3415	3420	3360	4435	2395	3415	3381.28	1.37	0	-11559	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	495	64.90	1.07	12	0.19	52.00	3154.00	5970	20221110	-43.47	3310	20231005	1.96	5880	-42.60	20230620	3310	1.96	20231005	5970	-43.47	20221110	3310	1.96	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
128	20231109	100253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3385	-30	5	-0.88	61314925	18107	11.83	3415	3420	3370	4435	2395	3415	3386.26	1.37	0	-8539	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	496	65.10	1.07	12	0.12	52.00	3154.00	5970	20221110	-43.30	3310	20231005	2.27	5880	-42.43	20230620	3310	2.27	20231005	5970	-43.30	20221110	3310	2.27	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
129	20231109	090254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	0	3	0.00	3166135	928	0.61	3415	3420	3405	4435	2395	3415	3411.78	1.37	0	-616	3485	3450	3415	3380	3345	3450	3380	73	1020	500	2450	5	1	14655470	500	65.67	1.08	12	0.01	52.00	3154.00	5970	20221110	-42.80	3310	20231005	3.17	5880	-41.92	20230620	3310	3.17	20231005	5970	-42.80	20221110	3310	3.17	20231005	4.94	N	013810	500	73 억		200598	N	N	0	N	00	N
130	20231108	160254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	-5	5	-0.15	515824565	151280	84.87	3415	3450	3380	4445	2395	3420	3409.73	1.60	0	-33251	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	500	65.67	1.08	12	1.03	52.00	3154.00	5970	20221110	-42.80	3310	20231005	3.17	5880	-41.92	20230620	3310	3.17	20231005	5970	-42.80	20221110	3310	3.17	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
131	20231108	150255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-20	5	-0.58	474531765	139156	78.07	3415	3450	3380	4445	2395	3420	3410.07	1.60	0	-29725	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	498	65.38	1.08	12	0.95	52.00	3154.00	5970	20221110	-43.05	3310	20231005	2.72	5880	-42.18	20230620	3310	2.72	20231005	5970	-43.05	20221110	3310	2.72	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
132	20231108	140253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3415	-5	5	-0.15	368470315	107948	60.56	3415	3450	3400	4445	2395	3420	3413.41	1.60	0	-12064	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	500	65.67	1.08	12	0.74	52.00	3154.00	5970	20221110	-42.80	3310	20231005	3.17	5880	-41.92	20230620	3310	3.17	20231005	5970	-42.80	20221110	3310	3.17	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
133	20231108	130254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	0	3	0.00	303940460	88979	49.92	3415	3450	3405	4445	2395	3420	3415.87	1.60	0	-9842	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	501	65.77	1.08	12	0.61	52.00	3154.00	5970	20221110	-42.71	3310	20231005	3.32	5880	-41.84	20230620	3310	3.32	20231005	5970	-42.71	20221110	3310	3.32	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
134	20231108	120255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	5	2	0.15	215677050	63111	35.41	3415	3450	3405	4445	2395	3420	3417.42	1.60	0	2295	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	502	65.87	1.09	12	0.43	52.00	3154.00	5970	20221110	-42.63	3310	20231005	3.47	5880	-41.75	20230620	3310	3.47	20231005	5970	-42.63	20221110	3310	3.47	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
135	20231108	110254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	5	2	0.15	186614870	54599	30.63	3415	3450	3405	4445	2395	3420	3417.92	1.60	0	3869	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	502	65.87	1.09	12	0.37	52.00	3154.00	5970	20221110	-42.63	3310	20231005	3.47	5880	-41.75	20230620	3310	3.47	20231005	5970	-42.63	20221110	3310	3.47	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
136	20231108	100254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3430	10	2	0.29	135664430	39689	22.27	3415	3450	3405	4445	2395	3420	3418.19	1.60	0	7628	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	503	65.96	1.09	12	0.27	52.00	3154.00	5970	20221110	-42.55	3310	20231005	3.63	5880	-41.67	20230620	3310	3.63	20231005	5970	-42.55	20221110	3310	3.63	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
137	20231108	090253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	25	2	0.73	46955055	13743	7.71	3415	3445	3415	4445	2395	3420	3416.65	1.60	0	6146	3580	3500	3450	3370	3320	3475	3345	73	1025	500	2460	5	1	14655470	505	66.25	1.09	12	0.09	52.00	3154.00	5970	20221110	-42.29	3310	20231005	4.08	5880	-41.41	20230620	3310	4.08	20231005	5970	-42.29	20221110	3310	4.08	20231005	4.99	N	013810	500	73 억		233849	N	N	0	N	00	N
138	20231107	160254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	-90	5	-2.56	611672720	177454	82.60	3530	3530	3400	4560	2460	3510	3446.94	2.08	0	-71143	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	501	65.77	1.08	12	1.21	52.00	3154.00	5970	20221110	-42.71	3310	20231005	3.32	5880	-41.84	20230620	3310	3.32	20231005	5970	-42.71	20221110	3310	3.32	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
139	20231107	150254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	-75	5	-2.14	592035320	171720	79.94	3530	3530	3400	4560	2460	3510	3447.68	2.08	0	-71034	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	503	66.06	1.09	12	1.17	52.00	3154.00	5970	20221110	-42.46	3310	20231005	3.78	5880	-41.58	20230620	3310	3.78	20231005	5970	-42.46	20221110	3310	3.78	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
140	20231107	140255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	-85	5	-2.42	544537625	157809	73.46	3530	3530	3400	4560	2460	3510	3450.61	2.08	0	-70034	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	502	65.87	1.09	12	1.08	52.00	3154.00	5970	20221110	-42.63	3310	20231005	3.47	5880	-41.75	20230620	3310	3.47	20231005	5970	-42.63	20221110	3310	3.47	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
141	20231107	130254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3425	-85	5	-2.42	524587005	151974	70.74	3530	3530	3400	4560	2460	3510	3451.82	2.08	0	-67110	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	502	65.87	1.09	12	1.04	52.00	3154.00	5970	20221110	-42.63	3310	20231005	3.47	5880	-41.75	20230620	3310	3.47	20231005	5970	-42.63	20221110	3310	3.47	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
142	20231107	120253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	-75	5	-2.14	373343985	107732	50.15	3530	3530	3410	4560	2460	3510	3465.49	2.08	0	-60063	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	503	66.06	1.09	12	0.74	52.00	3154.00	5970	20221110	-42.46	3310	20231005	3.78	5880	-41.58	20230620	3310	3.78	20231005	5970	-42.46	20221110	3310	3.78	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
143	20231107	110253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3480	-30	5	-0.85	211606130	60802	28.30	3530	3530	3460	4560	2460	3510	3480.25	2.08	0	-38508	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	510	66.92	1.10	12	0.41	52.00	3154.00	5970	20221110	-41.71	3310	20231005	5.14	5880	-40.82	20230620	3310	5.14	20231005	5970	-41.71	20221110	3310	5.14	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
144	20231107	100256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	-40	5	-1.14	171567010	49261	22.93	3530	3530	3460	4560	2460	3510	3482.82	2.08	0	-31630	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	509	66.73	1.10	12	0.34	52.00	3154.00	5970	20221110	-41.88	3310	20231005	4.83	5880	-40.99	20230620	3310	4.83	20231005	5970	-41.88	20221110	3310	4.83	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
145	20231107	090249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	-20	5	-0.57	23249875	6631	3.09	3530	3530	3490	4560	2460	3510	3506.24	2.08	0	-6287	3580	3545	3505	3470	3430	3525	3450	73	1050	500	2520	5	1	14655470	511	67.12	1.11	12	0.05	52.00	3154.00	5970	20221110	-41.54	3310	20231005	5.44	5880	-40.65	20230620	3310	5.44	20231005	5970	-41.54	20221110	3310	5.44	20231005	4.99	N	013810	500	73 억		304962	N	N	0	N	00	N
146	20231106	160248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-20	5	-0.57	744294120	212437	136.72	3515	3540	3465	4585	2475	3530	3503.60	2.16	0	-11994	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	514	67.50	1.11	12	1.45	52.00	3154.00	5970	20221110	-41.21	3310	20231005	6.04	5880	-40.31	20230620	3310	6.04	20231005	5970	-41.21	20221110	3310	6.04	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
147	20231106	150249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	-30	5	-0.85	713492210	203648	131.06	3515	3540	3465	4585	2475	3530	3503.56	2.16	0	-10046	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	513	67.31	1.11	12	1.39	52.00	3154.00	5970	20221110	-41.37	3310	20231005	5.74	5880	-40.48	20230620	3310	5.74	20231005	5970	-41.37	20221110	3310	5.74	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
148	20231106	140248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	-35	5	-0.99	582777955	166243	106.99	3515	3540	3465	4585	2475	3530	3505.58	2.16	0	-5570	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	512	67.21	1.11	12	1.13	52.00	3154.00	5970	20221110	-41.46	3310	20231005	5.59	5880	-40.56	20230620	3310	5.59	20231005	5970	-41.46	20221110	3310	5.59	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
149	20231106	130250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	-35	5	-0.99	541479025	154413	99.38	3515	3540	3465	4585	2475	3530	3506.69	2.16	0	-1901	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	512	67.21	1.11	12	1.05	52.00	3154.00	5970	20221110	-41.46	3310	20231005	5.59	5880	-40.56	20230620	3310	5.59	20231005	5970	-41.46	20221110	3310	5.59	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
150	20231106	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-20	5	-0.57	456523205	130171	83.77	3515	3540	3465	4585	2475	3530	3507.10	2.16	0	-3484	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	514	67.50	1.11	12	0.89	52.00	3154.00	5970	20221110	-41.21	3310	20231005	6.04	5880	-40.31	20230620	3310	6.04	20231005	5970	-41.21	20221110	3310	6.04	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
151	20231106	110251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3505	-25	5	-0.71	419497455	119611	76.98	3515	3540	3465	4585	2475	3530	3507.18	2.16	0	729	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	514	67.40	1.11	12	0.82	52.00	3154.00	5970	20221110	-41.29	3310	20231005	5.89	5880	-40.39	20230620	3310	5.89	20231005	5970	-41.29	20221110	3310	5.89	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
152	20231106	100238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	-15	5	-0.42	292317520	83467	53.72	3515	3540	3465	4585	2475	3530	3502.19	2.16	0	-3054	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	515	67.60	1.11	12	0.57	52.00	3154.00	5970	20221110	-41.12	3310	20231005	6.19	5880	-40.22	20230620	3310	6.19	20231005	5970	-41.12	20221110	3310	6.19	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
153	20231106	090251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	-5	5	-0.14	64319655	18312	11.78	3515	3530	3500	4585	2475	3530	3512.43	2.16	0	-9015	3586	3557	3501	3472	3416	3572	3487	73	1055	500	2540	5	1	14655470	517	67.79	1.12	12	0.12	52.00	3154.00	5970	20221110	-40.95	3310	20231005	6.50	5880	-40.05	20230620	3310	6.50	20231005	5970	-40.95	20221110	3310	6.50	20231005	5.15	N	013810	500	73 억		316956	N	N	0	N	00	N
154	20231103	160246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3530	30	2	0.86	542409845	155154	111.61	3520	3530	3445	4550	2450	3500	3495.93	1.93	0	33661	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	517	67.88	1.12	12	1.06	52.00	3154.00	5970	20221110	-40.87	3310	20231005	6.65	5880	-39.97	20230620	3310	6.65	20231005	5970	-40.87	20221110	3310	6.65	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
155	20231103	150247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	15	2	0.43	473647445	135618	97.55	3520	3530	3445	4550	2450	3500	3492.50	1.93	0	31849	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	515	67.60	1.11	12	0.93	52.00	3154.00	5970	20221110	-41.12	3310	20231005	6.19	5880	-40.22	20230620	3310	6.19	20231005	5970	-41.12	20221110	3310	6.19	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
156	20231103	140248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	10	2	0.29	435782235	124836	89.80	3520	3530	3445	4550	2450	3500	3490.82	1.93	0	30136	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	514	67.50	1.11	12	0.85	52.00	3154.00	5970	20221110	-41.21	3310	20231005	6.04	5880	-40.31	20230620	3310	6.04	20231005	5970	-41.21	20221110	3310	6.04	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
157	20231103	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	25	2	0.71	360350170	103374	74.36	3520	3530	3445	4550	2450	3500	3485.86	1.93	0	20354	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	517	67.79	1.12	12	0.71	52.00	3154.00	5970	20221110	-40.95	3310	20231005	6.50	5880	-40.05	20230620	3310	6.50	20231005	5970	-40.95	20221110	3310	6.50	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
158	20231103	120246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	10	2	0.29	293381345	84340	60.67	3520	3525	3445	4550	2450	3500	3478.51	1.93	0	8495	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	514	67.50	1.11	12	0.58	52.00	3154.00	5970	20221110	-41.21	3310	20231005	6.04	5880	-40.31	20230620	3310	6.04	20231005	5970	-41.21	20221110	3310	6.04	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
159	20231103	110248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	-10	5	-0.29	242732355	69847	50.24	3520	3525	3445	4550	2450	3500	3475.13	1.93	0	1769	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	511	67.12	1.11	12	0.48	52.00	3154.00	5970	20221110	-41.54	3310	20231005	5.44	5880	-40.65	20230620	3310	5.44	20231005	5970	-41.54	20221110	3310	5.44	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
160	20231103	100245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-45	5	-1.29	179098730	51472	37.02	3520	3525	3445	4550	2450	3500	3479.46	1.93	0	-4916	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	506	66.44	1.10	12	0.35	52.00	3154.00	5970	20221110	-42.13	3310	20231005	4.38	5880	-41.24	20230620	3310	4.38	20231005	5970	-42.13	20221110	3310	4.38	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
161	20231103	090245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	15	2	0.43	16052220	4573	3.29	3520	3525	3490	4550	2450	3500	3510.67	1.93	0	-2594	3560	3530	3495	3465	3430	3545	3480	73	1050	500	2520	5	1	14655470	515	67.60	1.11	12	0.03	52.00	3154.00	5970	20221110	-41.12	3310	20231005	6.19	5880	-40.22	20230620	3310	6.19	20231005	5970	-41.12	20221110	3310	6.19	20231005	5.26	N	013810	500	73 억		282953	N	N	0	N	00	N
162	20231102	160244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	10	2	0.29	482161260	137909	87.11	3480	3525	3460	4535	2445	3490	3496.29	1.68	0	37291	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	513	67.31	1.11	12	0.94	52.00	3154.00	5970	20221110	-41.37	3310	20231005	5.74	5880	-40.48	20230620	3310	5.74	20231005	5970	-41.37	20221110	3310	5.74	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
163	20231102	150247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	0	3	0.00	463331135	132514	83.71	3480	3525	3460	4535	2445	3490	3496.54	1.68	0	36084	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	511	67.12	1.11	12	0.90	52.00	3154.00	5970	20221110	-41.54	3310	20231005	5.44	5880	-40.65	20230620	3310	5.44	20231005	5970	-41.54	20221110	3310	5.44	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
164	20231102	140245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	5	2	0.14	436649330	124861	78.87	3480	3525	3460	4535	2445	3490	3497.17	1.68	0	35817	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	512	67.21	1.11	12	0.85	52.00	3154.00	5970	20221110	-41.46	3310	20231005	5.59	5880	-40.56	20230620	3310	5.59	20231005	5970	-41.46	20221110	3310	5.59	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
165	20231102	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	5	2	0.14	372230725	106367	67.19	3480	3525	3460	4535	2445	3490	3499.62	1.68	0	35039	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	512	67.21	1.11	12	0.73	52.00	3154.00	5970	20221110	-41.46	3310	20231005	5.59	5880	-40.56	20230620	3310	5.59	20231005	5970	-41.46	20221110	3310	5.59	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
166	20231102	120243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	10	2	0.29	321458375	91838	58.01	3480	3525	3460	4535	2445	3490	3500.44	1.68	0	34140	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	513	67.31	1.11	12	0.63	52.00	3154.00	5970	20221110	-41.37	3310	20231005	5.74	5880	-40.48	20230620	3310	5.74	20231005	5970	-41.37	20221110	3310	5.74	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
167	20231102	110243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	25	2	0.72	225754450	64524	40.76	3480	3520	3460	4535	2445	3490	3498.97	1.68	0	22203	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	515	67.60	1.11	12	0.44	52.00	3154.00	5970	20221110	-41.12	3310	20231005	6.19	5880	-40.22	20230620	3310	6.19	20231005	5970	-41.12	20221110	3310	6.19	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
168	20231102	100243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3505	15	2	0.43	138803790	39685	25.07	3480	3520	3475	4535	2445	3490	3497.92	1.68	0	15100	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	514	67.40	1.11	12	0.27	52.00	3154.00	5970	20221110	-41.29	3310	20231005	5.89	5880	-40.39	20230620	3310	5.89	20231005	5970	-41.29	20221110	3310	5.89	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
169	20231102	090247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3485	-5	5	-0.14	17405185	4994	3.15	3480	3500	3475	4535	2445	3490	3483.30	1.68	0	-109	3600	3545	3485	3430	3370	3515	3400	73	1045	500	2510	5	1	14655470	511	67.02	1.10	12	0.03	52.00	3154.00	5970	20221110	-41.62	3310	20231005	5.29	5880	-40.73	20230620	3310	5.29	20231005	5970	-41.62	20221110	3310	5.29	20231005	5.50	N	013810	500	73 억		246909	N	N	0	N	00	N
170	20231101	160244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	0	3	0.00	539748795	155593	36.24	3495	3540	3425	4535	2445	3490	3468.94	1.57	0	17519	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	511	67.12	1.11	12	1.06	52.00	3154.00	5970	20221110	-41.54	3310	20231005	5.44	5880	-40.65	20230620	3310	5.44	20231005	5970	-41.54	20221110	3310	5.44	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
171	20231101	150244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	-20	5	-0.57	502930810	145023	33.78	3495	3540	3425	4535	2445	3490	3467.92	1.57	0	20355	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	509	66.73	1.10	12	0.99	52.00	3154.00	5970	20221110	-41.88	3310	20231005	4.83	5880	-40.99	20230620	3310	4.83	20231005	5970	-41.88	20221110	3310	4.83	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
172	20231101	140241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	-25	5	-0.72	450821120	129944	30.27	3495	3540	3425	4535	2445	3490	3469.33	1.57	0	20375	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	508	66.63	1.10	12	0.89	52.00	3154.00	5970	20221110	-41.96	3310	20231005	4.68	5880	-41.07	20230620	3310	4.68	20231005	5970	-41.96	20221110	3310	4.68	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
173	20231101	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	-15	5	-0.43	386628625	111407	25.95	3495	3540	3425	4535	2445	3490	3470.39	1.57	0	25825	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	509	66.83	1.10	12	0.76	52.00	3154.00	5970	20221110	-41.79	3310	20231005	4.98	5880	-40.90	20230620	3310	4.98	20231005	5970	-41.79	20221110	3310	4.98	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
174	20231101	120248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	-20	5	-0.57	362385980	104418	24.32	3495	3540	3425	4535	2445	3490	3470.51	1.57	0	25824	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	509	66.73	1.10	12	0.71	52.00	3154.00	5970	20221110	-41.88	3310	20231005	4.83	5880	-40.99	20230620	3310	4.83	20231005	5970	-41.88	20221110	3310	4.83	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
175	20231101	110248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	-30	5	-0.86	172556225	49242	11.47	3495	3540	3455	4535	2445	3490	3504.29	1.57	0	12098	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	507	66.54	1.10	12	0.34	52.00	3154.00	5970	20221110	-42.04	3310	20231005	4.53	5880	-41.16	20230620	3310	4.53	20231005	5970	-42.04	20221110	3310	4.53	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
176	20231101	100246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	20	2	0.57	107053410	30514	7.11	3495	3540	3470	4535	2445	3490	3508.42	1.57	0	14188	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	514	67.50	1.11	12	0.21	52.00	3154.00	5970	20221110	-41.21	3310	20231005	6.04	5880	-40.31	20230620	3310	6.04	20231005	5970	-41.21	20221110	3310	6.04	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N
177	20231101	090247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3505	15	2	0.43	4162880	1192	0.28	3495	3505	3490	4535	2445	3490	3492.65	1.57	0	-240	3720	3605	3515	3400	3310	3560	3355	73	1045	500	2510	5	1	14655470	514	67.40	1.11	12	0.01	52.00	3154.00	5970	20221110	-41.29	3310	20231005	5.89	5880	-40.39	20230620	3310	5.89	20231005	5970	-41.29	20221110	3310	5.89	20231005	5.64	N	013810	500	73 억		230102	N	N	0	N	00	N