KissMeData/036890/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	160451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	10	2	0.10	704154600	70475	77.92	10040	10050	9960	12940	6980	9960	9991.56	6.76	0	15429	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2241	4.93	0.99	12	0.31	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	16470	-39.47	20230725	9150	8.96	20231030	16470	-39.47	20230725	9150	8.96	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
3	20231130	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	30	2	0.30	666443610	66696	73.75	10040	10050	9960	12940	6980	9960	9992.26	6.76	0	14154	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2246	4.94	1.00	12	0.30	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
4	20231130	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	30	2	0.30	514232890	51450	56.89	10040	10050	9960	12940	6980	9960	9994.81	6.76	0	13641	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2246	4.94	1.00	12	0.23	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
5	20231130	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	90	2	0.90	457585600	45797	50.64	10040	10050	9960	12940	6980	9960	9991.61	6.76	0	13339	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2259	4.97	1.00	12	0.20	2021.00	10022.00	16470	20230725	-38.98	9150	20231030	9.84	16470	-38.98	20230725	9150	9.84	20231030	16470	-38.98	20230725	9150	9.84	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
6	20231130	120456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	50	2	0.50	356098430	35681	39.45	10040	10040	9960	12940	6980	9960	9980.06	6.76	0	6165	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2250	4.95	1.00	12	0.16	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
7	20231130	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	20	2	0.20	258235700	25888	28.62	10040	10040	9960	12940	6980	9960	9975.11	6.76	0	419	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2244	4.94	1.00	12	0.12	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
8	20231130	100447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	0	3	0.00	130628310	13086	14.47	10040	10040	9960	12940	6980	9960	9982.29	6.76	0	-19	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2239	4.93	0.99	12	0.06	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
9	20231130	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	80	2	0.80	15522330	1547	1.71	10040	10040	9990	12940	6980	9960	10033.83	6.76	0	-1036	10240	10100	10030	9890	9820	10065	9855	112	2980	500	7170	10	1	22482268	2257	4.97	1.00	12	0.01	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	16470	-39.04	20230725	9150	9.73	20231030	16470	-39.04	20230725	9150	9.73	20231030	3.33	N	036890	500	112 억		1519901	N	N	0	N	00	N
10	20231129	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	-120	5	-1.19	904588860	90337	133.27	10090	10170	9960	13100	7060	10080	10013.51	6.92	0	-35218	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2239	4.93	0.99	12	0.40	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
11	20231129	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	-110	5	-1.09	847299420	84594	124.80	10090	10170	9960	13100	7060	10080	10016.07	6.92	0	-35346	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2241	4.93	0.99	12	0.38	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	16470	-39.47	20230725	9150	8.96	20231030	16470	-39.47	20230725	9150	8.96	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
12	20231129	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	-30	5	-0.30	682844750	68121	100.49	10090	10170	9960	13100	7060	10080	10024.00	6.92	0	-27484	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2259	4.97	1.00	12	0.30	2021.00	10022.00	16470	20230725	-38.98	9150	20231030	9.84	16470	-38.98	20230725	9150	9.84	20231030	16470	-38.98	20230725	9150	9.84	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
13	20231129	130451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	-20	5	-0.20	620121170	61883	91.29	10090	10170	9960	13100	7060	10080	10020.86	6.92	0	-26123	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2262	4.98	1.00	12	0.28	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	16470	-38.92	20230725	9150	9.95	20231030	16470	-38.92	20230725	9150	9.95	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
14	20231129	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-60	5	-0.60	550697570	54975	81.10	10090	10170	9960	13100	7060	10080	10017.24	6.92	0	-24879	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2253	4.96	1.00	12	0.24	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	16470	-39.16	20230725	9150	9.51	20231030	16470	-39.16	20230725	9150	9.51	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
15	20231129	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-70	5	-0.69	429674940	42883	63.26	10090	10170	9960	13100	7060	10080	10019.70	6.92	0	-23588	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2250	4.95	1.00	12	0.19	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
16	20231129	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-70	5	-0.69	372263900	37151	54.81	10090	10170	9960	13100	7060	10080	10020.29	6.92	0	-23676	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2250	4.95	1.00	12	0.17	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
17	20231129	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	60	2	0.60	6320780	625	0.92	10090	10170	10090	13100	7060	10080	10113.25	6.92	0	-281	10260	10170	10090	10000	9920	10215	10045	112	3020	500	7250	10	1	22482268	2280	5.02	1.01	12	0.00	2021.00	10022.00	16470	20230725	-38.43	9150	20231030	10.82	16470	-38.43	20230725	9150	10.82	20231030	16470	-38.43	20230725	9150	10.82	20231030	3.37	N	036890	500	112 억		1555585	N	N	0	N	00	N
18	20231128	160448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	90	2	0.90	677813560	67129	64.14	10040	10180	10010	12980	7000	9990	10097.21	6.90	0	4939	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2266	4.99	1.01	12	0.30	2021.00	10022.00	16470	20230725	-38.80	9150	20231030	10.16	16470	-38.80	20230725	9150	10.16	20231030	16470	-38.80	20230725	9150	10.16	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
19	20231128	150418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	70	2	0.70	617517850	61140	58.42	10040	10180	10010	12980	7000	9990	10100.06	6.90	0	4784	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2262	4.98	1.00	12	0.27	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	16470	-38.92	20230725	9150	9.95	20231030	16470	-38.92	20230725	9150	9.95	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
20	20231128	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	110	2	1.10	579368680	57354	54.80	10040	10180	10010	12980	7000	9990	10101.63	6.90	0	4362	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2271	5.00	1.01	12	0.26	2021.00	10022.00	16470	20230725	-38.68	9150	20231030	10.38	16470	-38.68	20230725	9150	10.38	20231030	16470	-38.68	20230725	9150	10.38	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
21	20231128	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	130	2	1.30	477529490	47284	45.18	10040	10180	10010	12980	7000	9990	10099.18	6.90	0	6813	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2275	5.01	1.01	12	0.21	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	16470	-38.55	20230725	9150	10.60	20231030	16470	-38.55	20230725	9150	10.60	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
22	20231128	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10170	180	2	1.80	382625880	37941	36.25	10040	10180	10010	12980	7000	9990	10084.76	6.90	0	5884	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2286	5.03	1.01	12	0.17	2021.00	10022.00	16470	20230725	-38.25	9150	20231030	11.15	16470	-38.25	20230725	9150	11.15	20231030	16470	-38.25	20230725	9150	11.15	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
23	20231128	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	140	2	1.40	284966880	28316	27.06	10040	10130	10010	12980	7000	9990	10063.81	6.90	0	4301	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2277	5.01	1.01	12	0.13	2021.00	10022.00	16470	20230725	-38.49	9150	20231030	10.71	16470	-38.49	20230725	9150	10.71	20231030	16470	-38.49	20230725	9150	10.71	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
24	20231128	100446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	70	2	0.70	184071520	18312	17.50	10040	10100	10010	12980	7000	9990	10051.96	6.90	0	966	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2262	4.98	1.00	12	0.08	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	16470	-38.92	20230725	9150	9.95	20231030	16470	-38.92	20230725	9150	9.95	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
25	20231128	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	60	2	0.60	5946400	593	0.57	10040	10050	10020	12980	7000	9990	10027.66	6.90	0	333	10276	10132	10056	9912	9836	10095	9875	112	2990	500	7190	10	1	22482268	2259	4.97	1.00	12	0.00	2021.00	10022.00	16470	20230725	-38.98	9150	20231030	9.84	16470	-38.98	20230725	9150	9.84	20231030	16470	-38.98	20230725	9150	9.84	20231030	3.36	N	036890	500	112 억		1550772	N	N	0	N	00	N
26	20231127	160446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-80	5	-0.79	1046495490	104105	176.99	10160	10200	9980	13090	7050	10070	10052.40	6.95	0	-11284	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2246	4.94	1.00	12	0.46	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
27	20231127	150444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-70	5	-0.70	958355910	95288	162.00	10160	10200	9980	13090	7050	10070	10057.47	6.95	0	-11161	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2248	4.95	1.00	12	0.42	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
28	20231127	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10020	-50	5	-0.50	747553210	74195	126.14	10160	10200	9990	13090	7050	10070	10075.52	6.95	0	-10349	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2253	4.96	1.00	12	0.33	2021.00	10022.00	16470	20230725	-39.16	9150	20231030	9.51	16470	-39.16	20230725	9150	9.51	20231030	16470	-39.16	20230725	9150	9.51	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
29	20231127	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-60	5	-0.60	639615320	63407	107.80	10160	10200	10000	13090	7050	10070	10087.46	6.95	0	-6966	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2250	4.95	1.00	12	0.28	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
30	20231127	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	40	2	0.40	439852240	43509	73.97	10160	10200	10000	13090	7050	10070	10109.45	6.95	0	-5720	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2273	5.00	1.01	12	0.19	2021.00	10022.00	16470	20230725	-38.62	9150	20231030	10.49	16470	-38.62	20230725	9150	10.49	20231030	16470	-38.62	20230725	9150	10.49	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
31	20231127	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10190	120	2	1.19	312892940	30991	52.69	10160	10200	10000	13090	7050	10070	10096.25	6.95	0	-5143	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2291	5.04	1.02	12	0.14	2021.00	10022.00	16470	20230725	-38.13	9150	20231030	11.37	16470	-38.13	20230725	9150	11.37	20231030	16470	-38.13	20230725	9150	11.37	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
32	20231127	100439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	40	2	0.40	217387180	21599	36.72	10160	10160	10000	13090	7050	10070	10064.69	6.95	0	-5976	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2273	5.00	1.01	12	0.10	2021.00	10022.00	16470	20230725	-38.62	9150	20231030	10.49	16470	-38.62	20230725	9150	10.49	20231030	16470	-38.62	20230725	9150	10.49	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
33	20231127	090440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	50	2	0.50	22709730	2245	3.82	10160	10160	10090	13090	7050	10070	10115.69	6.95	0	-1430	10196	10132	10096	10032	9996	10115	10015	112	3020	500	7250	10	1	22482268	2275	5.01	1.01	12	0.01	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	16470	-38.55	20230725	9150	10.60	20231030	16470	-38.55	20230725	9150	10.60	20231030	3.35	N	036890	500	112 억		1562059	N	N	25	N	00	N
34	20231124	160436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	-50	5	-0.49	592905130	58635	42.70	10120	10160	10060	13150	7090	10120	10111.84	7.00	0	-11235	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2264	4.98	1.00	12	0.26	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	16470	-38.86	20230725	9150	10.05	20231030	16470	-38.86	20230725	9150	10.05	20231030	3.33	N	036890	500	112 억		1573287	N	N	25	N	00	N
35	20231124	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	-40	5	-0.40	553855490	54757	39.87	10120	10160	10060	13150	7090	10120	10114.79	7.00	0	-10317	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2266	4.99	1.01	12	0.24	2021.00	10022.00	16470	20230725	-38.80	9150	20231030	10.16	16470	-38.80	20230725	9150	10.16	20231030	16470	-38.80	20230725	9150	10.16	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
36	20231124	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	10	2	0.10	359455370	35498	25.85	10120	10160	10100	13150	7090	10120	10126.08	7.00	0	-8022	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2277	5.01	1.01	12	0.16	2021.00	10022.00	16470	20230725	-38.49	9150	20231030	10.71	16470	-38.49	20230725	9150	10.71	20231030	16470	-38.49	20230725	9150	10.71	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
37	20231124	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	-10	5	-0.10	319168860	31519	22.95	10120	10160	10100	13150	7090	10120	10126.24	7.00	0	-7248	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2273	5.00	1.01	12	0.14	2021.00	10022.00	16470	20230725	-38.62	9150	20231030	10.49	16470	-38.62	20230725	9150	10.49	20231030	16470	-38.62	20230725	9150	10.49	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
38	20231124	120443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	10	2	0.10	256596620	25340	18.45	10120	10160	10100	13150	7090	10120	10126.15	7.00	0	-7216	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2277	5.01	1.01	12	0.11	2021.00	10022.00	16470	20230725	-38.49	9150	20231030	10.71	16470	-38.49	20230725	9150	10.71	20231030	16470	-38.49	20230725	9150	10.71	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
39	20231124	110442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	20	2	0.20	155913680	15391	11.21	10120	10160	10100	13150	7090	10120	10130.20	7.00	0	-5060	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2280	5.02	1.01	12	0.07	2021.00	10022.00	16470	20230725	-38.43	9150	20231030	10.82	16470	-38.43	20230725	9150	10.82	20231030	16470	-38.43	20230725	9150	10.82	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
40	20231124	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	20	2	0.20	116912460	11545	8.41	10120	10160	10100	13150	7090	10120	10126.69	7.00	0	-3495	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2280	5.02	1.01	12	0.05	2021.00	10022.00	16470	20230725	-38.43	9150	20231030	10.82	16470	-38.43	20230725	9150	10.82	20231030	16470	-38.43	20230725	9150	10.82	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
41	20231124	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	10	2	0.10	41463290	4097	2.98	10120	10140	10100	13150	7090	10120	10120.40	7.00	0	-2193	10466	10292	10196	10022	9926	10245	9975	112	3030	500	7280	10	1	22482268	2277	5.01	1.01	12	0.02	2021.00	10022.00	16470	20230725	-38.49	9150	20231030	10.71	16470	-38.49	20230725	9150	10.71	20231030	16470	-38.49	20230725	9150	10.71	20231030	3.33	N	036890	500	112 억		1573287	N	N	1	N	00	N
42	20231123	160434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	0	3	0.00	1409346820	137184	193.17	10160	10370	10100	13150	7090	10120	10273.64	7.10	0	-18370	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2275	5.01	1.01	12	0.61	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	16470	-38.55	20230725	9150	10.60	20231030	16470	-38.55	20230725	9150	10.60	20231030	3.40	N	036890	500	112 억		1595230	N	N	1	N	00	N
43	20231123	150451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10140	20	2	0.20	1335421980	129876	182.88	10160	10370	10120	13150	7090	10120	10282.28	7.10	0	-17493	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2280	5.02	1.01	12	0.58	2021.00	10022.00	16470	20230725	-38.43	9150	20231030	10.82	16470	-38.43	20230725	9150	10.82	20231030	16470	-38.43	20230725	9150	10.82	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
44	20231123	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10170	50	2	0.49	1243252900	120792	170.09	10160	10370	10160	13150	7090	10120	10292.51	7.10	0	-15460	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2286	5.03	1.01	12	0.54	2021.00	10022.00	16470	20230725	-38.25	9150	20231030	11.15	16470	-38.25	20230725	9150	11.15	20231030	16470	-38.25	20230725	9150	11.15	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
45	20231123	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10240	120	2	1.19	1111074050	107832	151.84	10160	10370	10160	13150	7090	10120	10303.75	7.10	0	-10496	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2302	5.07	1.02	12	0.48	2021.00	10022.00	16470	20230725	-37.83	9150	20231030	11.91	16470	-37.83	20230725	9150	11.91	20231030	16470	-37.83	20230725	9150	11.91	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
46	20231123	120441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10320	200	2	1.98	1007625290	97754	137.65	10160	10370	10160	13150	7090	10120	10307.77	7.10	0	-5258	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2320	5.11	1.03	12	0.43	2021.00	10022.00	16470	20230725	-37.34	9150	20231030	12.79	16470	-37.34	20230725	9150	12.79	20231030	16470	-37.34	20230725	9150	12.79	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
47	20231123	110450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10350	230	2	2.27	888315310	86200	121.38	10160	10370	10160	13150	7090	10120	10305.28	7.10	0	-1574	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2327	5.12	1.03	12	0.38	2021.00	10022.00	16470	20230725	-37.16	9150	20231030	13.11	16470	-37.16	20230725	9150	13.11	20231030	16470	-37.16	20230725	9150	13.11	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
48	20231123	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10310	190	2	1.88	634786510	61681	86.85	10160	10370	10160	13150	7090	10120	10291.44	7.10	0	-451	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2318	5.10	1.03	12	0.27	2021.00	10022.00	16470	20230725	-37.40	9150	20231030	12.68	16470	-37.40	20230725	9150	12.68	20231030	16470	-37.40	20230725	9150	12.68	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
49	20231123	090438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10210	90	2	0.89	30925500	3035	4.27	10160	10210	10160	13150	7090	10120	10189.62	7.10	0	-165	10233	10176	10083	10026	9933	10205	10055	112	3030	500	7280	10	1	22482268	2295	5.05	1.02	12	0.01	2021.00	10022.00	16470	20230725	-38.01	9150	20231030	11.58	16470	-38.01	20230725	9150	11.58	20231030	16470	-38.01	20230725	9150	11.58	20231030	3.40	N	036890	500	112 억		1595230	N	N	5	N	00	N
50	20231122	160425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	60	2	0.60	712650550	70676	69.66	10030	10140	9990	13070	7050	10060	10083.29	7.10	0	-1523	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2275	5.01	1.01	12	0.31	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	16470	-38.55	20230725	9150	10.60	20231030	16470	-38.55	20230725	9150	10.60	20231030	3.34	N	036890	500	112 억		1596755	N	N	5	N	00	N
51	20231122	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	60	2	0.60	628805040	62389	61.50	10030	10140	9990	13070	7050	10060	10078.78	7.10	0	-1171	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2275	5.01	1.01	12	0.28	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	16470	-38.55	20230725	9150	10.60	20231030	16470	-38.55	20230725	9150	10.60	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
52	20231122	140428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10090	30	2	0.30	497770320	49406	48.70	10030	10140	9990	13070	7050	10060	10075.10	7.10	0	95	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2268	4.99	1.01	12	0.22	2021.00	10022.00	16470	20230725	-38.74	9150	20231030	10.27	16470	-38.74	20230725	9150	10.27	20231030	16470	-38.74	20230725	9150	10.27	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
53	20231122	130444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10090	30	2	0.30	412758080	40978	40.39	10030	10140	9990	13070	7050	10060	10072.68	7.10	0	236	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2268	4.99	1.01	12	0.18	2021.00	10022.00	16470	20230725	-38.74	9150	20231030	10.27	16470	-38.74	20230725	9150	10.27	20231030	16470	-38.74	20230725	9150	10.27	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
54	20231122	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	10	2	0.10	379045070	37633	37.09	10030	10140	9990	13070	7050	10060	10072.15	7.10	0	332	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2264	4.98	1.00	12	0.17	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	16470	-38.86	20230725	9150	10.05	20231030	16470	-38.86	20230725	9150	10.05	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
55	20231122	110503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	10	2	0.10	348685390	34620	34.12	10030	10140	9990	13070	7050	10060	10071.79	7.10	0	840	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2264	4.98	1.00	12	0.15	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	16470	-38.86	20230725	9150	10.05	20231030	16470	-38.86	20230725	9150	10.05	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
56	20231122	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	0	3	0.00	269198980	26741	26.36	10030	10140	9990	13070	7050	10060	10066.90	7.10	0	-1360	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2262	4.98	1.00	12	0.12	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	16470	-38.92	20230725	9150	9.95	20231030	16470	-38.92	20230725	9150	9.95	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
57	20231122	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	0	3	0.00	29909650	2984	2.94	10030	10090	9990	13070	7050	10060	10023.34	7.10	0	-2169	10260	10160	10050	9950	9840	10210	10000	112	3010	500	7240	10	1	22482268	2262	4.98	1.00	12	0.01	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	16470	-38.92	20230725	9150	9.95	20231030	16470	-38.92	20230725	9150	9.95	20231030	3.34	N	036890	500	112 억		1596755	N	N	9	N	00	N
58	20231121	160431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10060	90	2	0.90	1018894400	101280	47.51	9940	10150	9940	12960	6980	9970	10060.18	7.13	0	-5814	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2262	4.98	1.00	12	0.45	2021.00	10022.00	16470	20230725	-38.92	9150	20231030	9.95	16470	-38.92	20230725	9150	9.95	20231030	16470	-38.92	20230725	9150	9.95	20231030	3.41	N	036890	500	112 억		1603318	N	N	9	N	00	N
59	20231121	150432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	110	2	1.10	966716580	96094	45.07	9940	10150	9940	12960	6980	9970	10060.11	7.13	0	-3666	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2266	4.99	1.01	12	0.43	2021.00	10022.00	16470	20230725	-38.80	9150	20231030	10.16	16470	-38.80	20230725	9150	10.16	20231030	16470	-38.80	20230725	9150	10.16	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
60	20231121	140426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	110	2	1.10	770883230	76675	35.97	9940	10150	9940	12960	6980	9970	10053.91	7.13	0	7259	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2266	4.99	1.01	12	0.34	2021.00	10022.00	16470	20230725	-38.80	9150	20231030	10.16	16470	-38.80	20230725	9150	10.16	20231030	16470	-38.80	20230725	9150	10.16	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
61	20231121	130425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10110	140	2	1.40	602356300	59975	28.13	9940	10140	9940	12960	6980	9970	10043.46	7.13	0	9672	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2273	5.00	1.01	12	0.27	2021.00	10022.00	16470	20230725	-38.62	9150	20231030	10.49	16470	-38.62	20230725	9150	10.49	20231030	16470	-38.62	20230725	9150	10.49	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
62	20231121	120424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	100	2	1.00	452630330	45141	21.17	9940	10080	9940	12960	6980	9970	10027.03	7.13	0	11758	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2264	4.98	1.00	12	0.20	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	16470	-38.86	20230725	9150	10.05	20231030	16470	-38.86	20230725	9150	10.05	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
63	20231121	110424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	80	2	0.80	381132840	38030	17.84	9940	10080	9940	12960	6980	9970	10021.90	7.13	0	11583	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2259	4.97	1.00	12	0.17	2021.00	10022.00	16470	20230725	-38.98	9150	20231030	9.84	16470	-38.98	20230725	9150	9.84	20231030	16470	-38.98	20230725	9150	9.84	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
64	20231121	100415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	60	2	0.60	194267500	19440	9.12	9940	10040	9940	12960	6980	9970	9993.18	7.13	0	4579	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2255	4.96	1.00	12	0.09	2021.00	10022.00	16470	20230725	-39.10	9150	20231030	9.62	16470	-39.10	20230725	9150	9.62	20231030	16470	-39.10	20230725	9150	9.62	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
65	20231121	090420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	10	2	0.10	20845930	2094	0.98	9940	10000	9940	12960	6980	9970	9955.08	7.13	0	724	10150	10060	9970	9880	9790	10105	9925	112	2990	500	7170	10	1	22482268	2244	4.94	1.00	12	0.01	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.41	N	036890	500	112 억		1603318	N	N	33	N	00	N
66	20231120	160422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	70	2	0.71	2114515350	212233	97.66	9940	10060	9880	12870	6930	9900	9963.17	6.82	0	94771	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2241	4.93	0.99	12	0.94	2021.00	10022.00	16470	20230725	-39.47	9150	20231030	8.96	16470	-39.47	20230725	9150	8.96	20231030	16470	-39.47	20230725	9150	8.96	20231030	3.36	N	036890	500	112 억		1533048	N	N	33	N	00	N
67	20231120	150425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	80	2	0.81	2074993670	208272	95.84	9940	10060	9880	12870	6930	9900	9962.90	6.82	0	94997	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2244	4.94	1.00	12	0.93	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
68	20231120	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	90	2	0.91	1926618570	193415	89.00	9940	10060	9880	12870	6930	9900	9961.06	6.82	0	92164	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2246	4.94	1.00	12	0.86	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
69	20231120	130422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	80	2	0.81	1806538400	181385	83.46	9940	10060	9880	12870	6930	9900	9959.69	6.82	0	90312	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2244	4.94	1.00	12	0.81	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
70	20231120	120422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	80	2	0.81	1719868010	172708	79.47	9940	10060	9880	12870	6930	9900	9958.24	6.82	0	90117	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2244	4.94	1.00	12	0.77	2021.00	10022.00	16470	20230725	-39.40	9150	20231030	9.07	16470	-39.40	20230725	9150	9.07	20231030	16470	-39.40	20230725	9150	9.07	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
71	20231120	110421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9940	40	2	0.40	1632536220	163937	75.44	9940	10060	9880	12870	6930	9900	9958.31	6.82	0	88271	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2235	4.92	0.99	12	0.73	2021.00	10022.00	16470	20230725	-39.65	9150	20231030	8.63	16470	-39.65	20230725	9150	8.63	20231030	16470	-39.65	20230725	9150	8.63	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
72	20231120	100420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9920	20	2	0.20	1329278760	133373	61.37	9940	10060	9890	12870	6930	9900	9966.63	6.82	0	78993	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2230	4.91	0.99	12	0.59	2021.00	10022.00	16470	20230725	-39.77	9150	20231030	8.42	16470	-39.77	20230725	9150	8.42	20231030	16470	-39.77	20230725	9150	8.42	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
73	20231120	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	10	2	0.10	8963460	905	0.42	9940	9940	9890	12870	6930	9900	9904.38	6.82	0	-437	10180	10040	9870	9730	9560	9955	9645	112	2970	500	7120	10	1	22482268	2228	4.90	0.99	12	0.00	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.36	N	036890	500	112 억		1533048	N	N	143	N	00	N
74	20231117	160432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-110	5	-1.10	2146501760	217173	107.25	9970	10010	9700	13010	7010	10010	9883.83	7.15	0	-73606	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2226	4.90	0.99	12	0.97	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.34	N	036890	500	112 억		1606831	N	N	143	N	00	N
75	20231117	150434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-100	5	-1.00	2104221260	212904	105.14	9970	10010	9700	13010	7010	10010	9883.43	7.15	0	-72520	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2228	4.90	0.99	12	0.95	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
76	20231117	140433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-110	5	-1.10	1730673320	175153	86.50	9970	10010	9700	13010	7010	10010	9880.92	7.15	0	-44306	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2226	4.90	0.99	12	0.78	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
77	20231117	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-110	5	-1.10	1663509050	168370	83.15	9970	10010	9700	13010	7010	10010	9880.08	7.15	0	-43927	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2226	4.90	0.99	12	0.75	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
78	20231117	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-100	5	-1.00	1583686570	160308	79.17	9970	10010	9700	13010	7010	10010	9879.02	7.15	0	-43285	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2228	4.90	0.99	12	0.71	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
79	20231117	110433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-110	5	-1.10	1264550820	128136	63.28	9970	10010	9700	13010	7010	10010	9868.82	7.15	0	-63193	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2226	4.90	0.99	12	0.57	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
80	20231117	100432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9920	-90	5	-0.90	761301000	77273	38.16	9970	10010	9700	13010	7010	10010	9852.09	7.15	0	-33863	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2230	4.91	0.99	12	0.34	2021.00	10022.00	16470	20230725	-39.77	9150	20231030	8.42	16470	-39.77	20230725	9150	8.42	20231030	16470	-39.77	20230725	9150	8.42	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
81	20231117	090433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9950	-60	5	-0.60	21149120	2128	1.05	9970	10010	9910	13010	7010	10010	9938.46	7.15	0	-576	10136	10072	9956	9892	9776	10105	9925	112	3000	500	7200	10	1	22482268	2237	4.92	0.99	12	0.01	2021.00	10022.00	16470	20230725	-39.59	9150	20231030	8.74	16470	-39.59	20230725	9150	8.74	20231030	16470	-39.59	20230725	9150	8.74	20231030	3.34	N	036890	500	112 억		1606831	N	N	18	N	00	N
82	20231116	160431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	100	2	1.01	1939896630	195415	54.94	9910	10010	9840	12880	6940	9910	9927.07	6.95	0	45607	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2250	4.95	1.00	12	0.87	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
83	20231116	150430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9940	30	2	0.30	1731584820	174554	49.07	9910	9980	9840	12880	6940	9910	9920.06	6.95	0	44304	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2235	4.92	0.99	12	0.78	2021.00	10022.00	16470	20230725	-39.65	9150	20231030	8.63	16470	-39.65	20230725	9150	8.63	20231030	16470	-39.65	20230725	9150	8.63	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
84	20231116	140421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	50	2	0.50	1581604910	159494	44.84	9910	9980	9840	12880	6940	9910	9916.40	6.95	0	40002	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2239	4.93	0.99	12	0.71	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
85	20231116	130430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	0	3	0.00	1191780340	120246	33.80	9910	9980	9840	12880	6940	9910	9911.19	6.95	0	11082	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2228	4.90	0.99	12	0.53	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
86	20231116	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-10	5	-0.10	1129404400	113952	32.03	9910	9980	9840	12880	6940	9910	9911.23	6.95	0	13400	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2226	4.90	0.99	12	0.51	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
87	20231116	110429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	20	2	0.20	704157240	71066	19.98	9910	9980	9840	12880	6940	9910	9908.49	6.95	0	-1877	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2232	4.91	0.99	12	0.32	2021.00	10022.00	16470	20230725	-39.71	9150	20231030	8.52	16470	-39.71	20230725	9150	8.52	20231030	16470	-39.71	20230725	9150	8.52	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
88	20231116	100429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9850	-60	5	-0.61	123379980	12475	3.51	9910	9910	9840	12880	6940	9910	9890.02	6.95	0	-11430	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2215	4.87	0.98	12	0.06	2021.00	10022.00	16470	20230725	-40.19	9150	20231030	7.65	16470	-40.19	20230725	9150	7.65	20231030	16470	-40.19	20230725	9150	7.65	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
89	20231116	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	0	3	0.00	0	0	0.00	0	0	0	12880	6940	9910	0.00	6.95	0	0	10136	10022	9856	9742	9576	10080	9800	112	2970	500	7130	10	1	22482268	2228	4.90	0.99	12	0.00	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.35	N	036890	500	112 억		1562129	N	N	17	N	00	N
90	20231115	160404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	220	2	2.27	3517940310	355642	302.43	9720	9970	9690	12590	6790	9690	9893.54	6.91	0	9600	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2228	4.90	0.99	12	1.58	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.39	N	036890	500	112 억		1553205	N	N	17	N	00	N
91	20231115	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	220	2	2.27	3429742650	346738	294.86	9720	9970	9690	12590	6790	9690	9893.24	6.91	0	9209	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2228	4.90	0.99	12	1.54	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
92	20231115	140437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	220	2	2.27	3220755230	325645	276.93	9720	9970	9690	12590	6790	9690	9892.28	6.91	0	7431	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2228	4.90	0.99	12	1.45	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
93	20231115	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	220	2	2.27	3065056680	309928	263.56	9720	9970	9690	12590	6790	9690	9891.56	6.91	0	9227	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2228	4.90	0.99	12	1.38	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
94	20231115	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	240	2	2.48	2981606570	301511	256.40	9720	9970	9690	12590	6790	9690	9890.92	6.91	0	11065	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2232	4.91	0.99	12	1.34	2021.00	10022.00	16470	20230725	-39.71	9150	20231030	8.52	16470	-39.71	20230725	9150	8.52	20231030	16470	-39.71	20230725	9150	8.52	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
95	20231115	110439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	220	2	2.27	2536689080	256710	218.30	9720	9950	9690	12590	6790	9690	9883.84	6.91	0	-10805	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2228	4.90	0.99	12	1.14	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
96	20231115	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	210	2	2.17	1620835030	164267	139.69	9720	9950	9690	12590	6790	9690	9870.43	6.91	0	-15946	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2226	4.90	0.99	12	0.73	2021.00	10022.00	16470	20230725	-39.89	9150	20231030	8.20	16470	-39.89	20230725	9150	8.20	20231030	16470	-39.89	20230725	9150	8.20	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
97	20231115	090432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9750	60	2	0.62	229520600	23595	20.06	9720	9800	9690	12590	6790	9690	9733.08	6.91	0	2896	9796	9742	9636	9582	9476	9770	9610	112	2900	500	6970	10	1	22482268	2192	4.82	0.97	12	0.10	2021.00	10022.00	16470	20230725	-40.80	9150	20231030	6.56	16470	-40.80	20230725	9150	6.56	20231030	16470	-40.80	20230725	9150	6.56	20231030	3.39	N	036890	500	112 억		1553205	N	N	16	N	00	N
98	20231114	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9690	170	2	1.79	1114165530	115963	95.69	9530	9690	9530	12370	6670	9520	9608.01	6.74	0	36970	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2179	4.79	0.97	12	0.52	2021.00	10022.00	16470	20230725	-41.17	9150	20231030	5.90	16470	-41.17	20230725	9150	5.90	20231030	16470	-41.17	20230725	9150	5.90	20231030	3.40	N	036890	500	112 억		1516264	N	N	16	N	00	N
99	20231114	150429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9680	160	2	1.68	1051341580	109476	90.33	9530	9690	9530	12370	6670	9520	9603.48	6.74	0	36611	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2176	4.79	0.97	12	0.49	2021.00	10022.00	16470	20230725	-41.23	9150	20231030	5.79	16470	-41.23	20230725	9150	5.79	20231030	16470	-41.23	20230725	9150	5.79	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
100	20231114	140429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	140	2	1.47	915090280	95377	78.70	9530	9680	9530	12370	6670	9520	9594.53	6.74	0	35156	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2172	4.78	0.96	12	0.42	2021.00	10022.00	16470	20230725	-41.35	9150	20231030	5.57	16470	-41.35	20230725	9150	5.57	20231030	16470	-41.35	20230725	9150	5.57	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
101	20231114	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9640	120	2	1.26	815295930	85046	70.18	9530	9660	9530	12370	6670	9520	9586.61	6.74	0	33856	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2167	4.77	0.96	12	0.38	2021.00	10022.00	16470	20230725	-41.47	9150	20231030	5.36	16470	-41.47	20230725	9150	5.36	20231030	16470	-41.47	20230725	9150	5.36	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
102	20231114	120430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	90	2	0.95	670310410	69978	57.74	9530	9650	9530	12370	6670	9520	9578.96	6.74	0	26176	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2161	4.76	0.96	12	0.31	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
103	20231114	110434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	110	2	1.16	561767440	58690	48.43	9530	9650	9530	12370	6670	9520	9571.86	6.74	0	25407	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2165	4.76	0.96	12	0.26	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	16470	-41.53	20230725	9150	5.25	20231030	16470	-41.53	20230725	9150	5.25	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
104	20231114	100431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9620	100	2	1.05	457546740	47859	39.49	9530	9640	9530	12370	6670	9520	9560.39	6.74	0	25163	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2163	4.76	0.96	12	0.21	2021.00	10022.00	16470	20230725	-41.59	9150	20231030	5.14	16470	-41.59	20230725	9150	5.14	20231030	16470	-41.59	20230725	9150	5.14	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
105	20231114	090426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	60	2	0.63	137734230	14394	11.88	9530	9630	9530	12370	6670	9520	9569.21	6.74	0	12632	9813	9666	9543	9396	9273	9605	9335	112	2850	500	6850	10	1	22482268	2154	4.74	0.96	12	0.06	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.40	N	036890	500	112 억		1516264	N	N	5	N	00	N
106	20231113	160424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	-60	5	-0.63	1149292080	120666	175.12	9650	9690	9420	12450	6710	9580	9524.57	6.90	0	-38159	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2140	4.71	0.95	12	0.54	2021.00	10022.00	16470	20230725	-42.20	9150	20231030	4.04	16470	-42.20	20230725	9150	4.04	20231030	16470	-42.20	20230725	9150	4.04	20231030	3.42	N	036890	500	112 억		1551754	N	N	5	N	00	N
107	20231113	150423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9510	-70	5	-0.73	1055944210	110845	160.87	9650	9690	9420	12450	6710	9580	9526.31	6.90	0	-35202	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2138	4.71	0.95	12	0.49	2021.00	10022.00	16470	20230725	-42.26	9150	20231030	3.93	16470	-42.26	20230725	9150	3.93	20231030	16470	-42.26	20230725	9150	3.93	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
108	20231113	140421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9500	-80	5	-0.84	896994800	94101	136.57	9650	9690	9420	12450	6710	9580	9532.26	6.90	0	-26310	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2136	4.70	0.95	12	0.42	2021.00	10022.00	16470	20230725	-42.32	9150	20231030	3.83	16470	-42.32	20230725	9150	3.83	20231030	16470	-42.32	20230725	9150	3.83	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
109	20231113	130421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	-60	5	-0.63	831715250	87227	126.59	9650	9690	9420	12450	6710	9580	9535.07	6.90	0	-23388	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2140	4.71	0.95	12	0.39	2021.00	10022.00	16470	20230725	-42.20	9150	20231030	4.04	16470	-42.20	20230725	9150	4.04	20231030	16470	-42.20	20230725	9150	4.04	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
110	20231113	120421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9480	-100	5	-1.04	585862040	61266	88.92	9650	9690	9480	12450	6710	9580	9562.60	6.90	0	-19649	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2131	4.69	0.95	12	0.27	2021.00	10022.00	16470	20230725	-42.44	9150	20231030	3.61	16470	-42.44	20230725	9150	3.61	20231030	16470	-42.44	20230725	9150	3.61	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
111	20231113	110420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9550	-30	5	-0.31	418761090	43695	63.41	9650	9690	9510	12450	6710	9580	9583.73	6.90	0	-15278	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2147	4.73	0.95	12	0.19	2021.00	10022.00	16470	20230725	-42.02	9150	20231030	4.37	16470	-42.02	20230725	9150	4.37	20231030	16470	-42.02	20230725	9150	4.37	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
112	20231113	100419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9560	-20	5	-0.21	258722140	26919	39.07	9650	9690	9550	12450	6710	9580	9611.13	6.90	0	-6299	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2149	4.73	0.95	12	0.12	2021.00	10022.00	16470	20230725	-41.96	9150	20231030	4.48	16470	-41.96	20230725	9150	4.48	20231030	16470	-41.96	20230725	9150	4.48	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
113	20231113	090422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	80	2	0.84	19717800	2045	2.97	9650	9670	9620	12450	6710	9580	9641.96	6.90	0	513	9686	9632	9546	9492	9406	9660	9520	112	2870	500	6890	10	1	22482268	2172	4.78	0.96	12	0.01	2021.00	10022.00	16470	20230725	-41.35	9150	20231030	5.57	16470	-41.35	20230725	9150	5.57	20231030	16470	-41.35	20230725	9150	5.57	20231030	3.42	N	036890	500	112 억		1551754	N	N	4	N	00	N
114	20231110	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	-30	5	-0.31	651137930	68411	62.97	9490	9600	9460	12490	6730	9610	9517.63	6.94	0	-9337	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2154	4.74	0.96	12	0.30	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.24	N	036890	500	112 억		1561088	N	N	4	N	00	N
115	20231110	150428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9550	-60	5	-0.62	604618310	63546	58.49	9490	9600	9460	12490	6730	9610	9514.35	6.94	0	-9118	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2147	4.73	0.95	12	0.28	2021.00	10022.00	16470	20230725	-42.02	9150	20231030	4.37	16470	-42.02	20230725	9150	4.37	20231030	16470	-42.02	20230725	9150	4.37	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
116	20231110	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	-70	5	-0.73	521096110	54806	50.45	9490	9600	9460	12490	6730	9610	9507.64	6.94	0	-8888	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2145	4.72	0.95	12	0.24	2021.00	10022.00	16470	20230725	-42.08	9150	20231030	4.26	16470	-42.08	20230725	9150	4.26	20231030	16470	-42.08	20230725	9150	4.26	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
117	20231110	130426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	-70	5	-0.73	429675150	45209	41.61	9490	9600	9460	12490	6730	9610	9503.72	6.94	0	-8804	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2145	4.72	0.95	12	0.20	2021.00	10022.00	16470	20230725	-42.08	9150	20231030	4.26	16470	-42.08	20230725	9150	4.26	20231030	16470	-42.08	20230725	9150	4.26	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
118	20231110	120426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9510	-100	5	-1.04	380212870	40011	36.83	9490	9600	9460	12490	6730	9610	9502.17	6.94	0	-8309	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2138	4.71	0.95	12	0.18	2021.00	10022.00	16470	20230725	-42.26	9150	20231030	3.93	16470	-42.26	20230725	9150	3.93	20231030	16470	-42.26	20230725	9150	3.93	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
119	20231110	110423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	-90	5	-0.94	266922790	28066	25.83	9490	9600	9470	12490	6730	9610	9509.82	6.94	0	-3594	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2140	4.71	0.95	12	0.12	2021.00	10022.00	16470	20230725	-42.20	9150	20231030	4.04	16470	-42.20	20230725	9150	4.04	20231030	16470	-42.20	20230725	9150	4.04	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
120	20231110	100425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9560	-50	5	-0.52	156678880	16483	15.17	9490	9600	9470	12490	6730	9610	9504.19	6.94	0	-6753	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2149	4.73	0.95	12	0.07	2021.00	10022.00	16470	20230725	-41.96	9150	20231030	4.48	16470	-41.96	20230725	9150	4.48	20231030	16470	-41.96	20230725	9150	4.48	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
121	20231110	090418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	-30	5	-0.31	25205580	2650	2.44	9490	9590	9490	12490	6730	9610	9503.46	6.94	0	183	9750	9680	9600	9530	9450	9715	9565	112	2880	500	6910	10	1	22482268	2154	4.74	0.96	12	0.01	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.24	N	036890	500	112 억		1561088	N	N	6	N	00	N
122	20231109	160414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	100	2	1.05	1041116980	108524	31.09	9520	9670	9520	12360	6660	9510	9593.42	6.81	0	29405	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2161	4.76	0.96	12	0.48	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.28	N	036890	500	112 억		1531676	N	N	6	N	00	N
123	20231109	150416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	70	2	0.74	942786950	98264	28.15	9520	9670	9520	12360	6660	9510	9594.43	6.81	0	25548	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2154	4.74	0.96	12	0.44	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
124	20231109	140414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	80	2	0.84	776200410	80905	23.18	9520	9670	9520	12360	6660	9510	9593.97	6.81	0	19649	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2156	4.75	0.96	12	0.36	2021.00	10022.00	16470	20230725	-41.77	9150	20231030	4.81	16470	-41.77	20230725	9150	4.81	20231030	16470	-41.77	20230725	9150	4.81	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
125	20231109	130416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	100	2	1.05	651585400	67949	19.47	9520	9660	9520	12360	6660	9510	9589.33	6.81	0	17370	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2161	4.76	0.96	12	0.30	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
126	20231109	120417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	100	2	1.05	488864990	51023	14.62	9520	9660	9520	12360	6660	9510	9581.27	6.81	0	12609	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2161	4.76	0.96	12	0.23	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
127	20231109	110417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	90	2	0.95	395438300	41278	11.83	9520	9660	9520	12360	6660	9510	9579.88	6.81	0	13579	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2158	4.75	0.96	12	0.18	2021.00	10022.00	16470	20230725	-41.71	9150	20231030	4.92	16470	-41.71	20230725	9150	4.92	20231030	16470	-41.71	20230725	9150	4.92	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
128	20231109	100413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9550	40	2	0.42	235757290	24661	7.07	9520	9650	9520	12360	6660	9510	9559.92	6.81	0	6824	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2147	4.73	0.95	12	0.11	2021.00	10022.00	16470	20230725	-42.02	9150	20231030	4.37	16470	-42.02	20230725	9150	4.37	20231030	16470	-42.02	20230725	9150	4.37	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
129	20231109	090414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	10	2	0.11	42023120	4411	1.26	9520	9580	9520	12360	6660	9510	9526.89	6.81	0	1022	10223	9866	9683	9326	9143	9775	9235	112	2850	500	6840	10	1	22482268	2140	4.71	0.95	12	0.02	2021.00	10022.00	16470	20230725	-42.20	9150	20231030	4.04	16470	-42.20	20230725	9150	4.04	20231030	16470	-42.20	20230725	9150	4.04	20231030	3.28	N	036890	500	112 억		1531676	N	N	2	N	00	N
130	20231108	160411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9510	-450	5	-4.52	3363191080	346467	89.73	9910	10040	9500	12940	6980	9960	9707.85	6.96	0	-32390	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2138	4.71	0.95	12	1.54	2021.00	10022.00	16470	20230725	-42.26	9150	20231030	3.93	16470	-42.26	20230725	9150	3.93	20231030	16470	-42.26	20230725	9150	3.93	20231030	3.16	N	036890	500	112 억		1564358	N	N	2	N	00	N
131	20231108	150415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9520	-440	5	-4.42	3191956640	328474	85.07	9910	10040	9500	12940	6980	9960	9717.53	6.96	0	-30118	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2140	4.71	0.95	12	1.46	2021.00	10022.00	16470	20230725	-42.20	9150	20231030	4.04	16470	-42.20	20230725	9150	4.04	20231030	16470	-42.20	20230725	9150	4.04	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
132	20231108	140413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	-390	5	-3.92	2862173060	293884	76.11	9910	10040	9500	12940	6980	9960	9739.13	6.96	0	-16952	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2152	4.74	0.95	12	1.31	2021.00	10022.00	16470	20230725	-41.89	9150	20231030	4.59	16470	-41.89	20230725	9150	4.59	20231030	16470	-41.89	20230725	9150	4.59	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
133	20231108	130413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9560	-400	5	-4.02	2637786060	270435	70.04	9910	10040	9500	12940	6980	9960	9753.86	6.96	0	-13458	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2149	4.73	0.95	12	1.20	2021.00	10022.00	16470	20230725	-41.96	9150	20231030	4.48	16470	-41.96	20230725	9150	4.48	20231030	16470	-41.96	20230725	9150	4.48	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
134	20231108	120414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9750	-210	5	-2.11	1614710810	163732	42.41	9910	10040	9730	12940	6980	9960	9861.91	6.96	0	-19175	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2192	4.82	0.97	12	0.73	2021.00	10022.00	16470	20230725	-40.80	9150	20231030	6.56	16470	-40.80	20230725	9150	6.56	20231030	16470	-40.80	20230725	9150	6.56	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
135	20231108	110412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9790	-170	5	-1.71	1233590000	124698	32.30	9910	10040	9790	12940	6980	9960	9892.62	6.96	0	-15669	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2201	4.84	0.98	12	0.55	2021.00	10022.00	16470	20230725	-40.56	9150	20231030	6.99	16470	-40.56	20230725	9150	6.99	20231030	16470	-40.56	20230725	9150	6.99	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
136	20231108	100412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9840	-120	5	-1.20	682491970	68614	17.77	9910	10040	9810	12940	6980	9960	9946.83	6.96	0	3945	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2212	4.87	0.98	12	0.31	2021.00	10022.00	16470	20230725	-40.26	9150	20231030	7.54	16470	-40.26	20230725	9150	7.54	20231030	16470	-40.26	20230725	9150	7.54	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
137	20231108	090411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	40	2	0.40	59531180	5962	1.54	9910	10040	9910	12940	6980	9960	9985.10	6.96	0	3204	10306	10132	9986	9812	9666	10060	9740	112	2980	500	7170	10	1	22482268	2248	4.95	1.00	12	0.03	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.16	N	036890	500	112 억		1564358	N	N	32	N	00	N
138	20231107	160412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	-240	5	-2.35	3854085270	385834	131.18	10110	10160	9840	13260	7140	10200	9988.98	7.61	0	-147380	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2239	4.93	0.99	12	1.72	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.15	N	036890	500	112 억		1711910	N	N	32	N	00	N
139	20231107	150413	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-210	5	-2.06	3803242860	380735	129.45	10110	10160	9840	13260	7140	10200	9989.21	7.61	0	-145114	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2246	4.94	1.00	12	1.69	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
140	20231107	140416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-200	5	-1.96	3697616780	370129	125.84	10110	10160	9840	13260	7140	10200	9990.08	7.61	0	-142038	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2248	4.95	1.00	12	1.65	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
141	20231107	130414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	-200	5	-1.96	3495701100	349916	118.97	10110	10160	9840	13260	7140	10200	9990.12	7.61	0	-140790	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2248	4.95	1.00	12	1.56	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
142	20231107	120410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	-290	5	-2.84	2701586970	270156	91.85	10110	10160	9910	13260	7140	10200	10000.10	7.61	0	-100141	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2228	4.90	0.99	12	1.20	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
143	20231107	110412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	-190	5	-1.86	1769126000	176768	60.10	10110	10160	9910	13260	7140	10200	10008.18	7.61	0	-31703	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2250	4.95	1.00	12	0.79	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
144	20231107	100415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	-210	5	-2.06	1078637660	107766	36.64	10110	10160	9910	13260	7140	10200	10009.07	7.61	0	-41266	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2246	4.94	1.00	12	0.48	2021.00	10022.00	16470	20230725	-39.34	9150	20231030	9.18	16470	-39.34	20230725	9150	9.18	20231030	16470	-39.34	20230725	9150	9.18	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
145	20231107	090406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10070	-130	5	-1.27	69138370	6871	2.34	10110	10110	10010	13260	7140	10200	10062.34	7.61	0	-3733	10400	10300	10130	10030	9860	10350	10080	112	3060	500	7340	10	1	22482268	2264	4.98	1.00	12	0.03	2021.00	10022.00	16470	20230725	-38.86	9150	20231030	10.05	16470	-38.86	20230725	9150	10.05	20231030	16470	-38.86	20230725	9150	10.05	20231030	3.15	N	036890	500	112 억		1711910	N	N	28	N	00	N
146	20231106	160403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10200	200	2	2.00	2954876880	292030	217.87	10110	10230	9960	13000	7000	10000	10118.30	7.40	0	47311	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2293	5.05	1.02	12	1.30	2021.00	10022.00	16470	20230725	-38.07	9150	20231030	11.48	16470	-38.07	20230725	9150	11.48	20231030	16470	-38.07	20230725	9150	11.48	20231030	3.17	N	036890	500	112 억		1664228	N	N	28	N	00	N
147	20231106	150405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10160	160	2	1.60	2785338890	275374	205.44	10110	10230	9960	13000	7000	10000	10114.75	7.40	0	46322	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2284	5.03	1.01	12	1.22	2021.00	10022.00	16470	20230725	-38.31	9150	20231030	11.04	16470	-38.31	20230725	9150	11.04	20231030	16470	-38.31	20230725	9150	11.04	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
148	20231106	140403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10170	170	2	1.70	2500241910	247282	184.48	10110	10230	9960	13000	7000	10000	10110.89	7.40	0	49592	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2286	5.03	1.01	12	1.10	2021.00	10022.00	16470	20230725	-38.25	9150	20231030	11.15	16470	-38.25	20230725	9150	11.15	20231030	16470	-38.25	20230725	9150	11.15	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
149	20231106	130409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10130	130	2	1.30	2382688060	235716	175.85	10110	10230	9960	13000	7000	10000	10108.30	7.40	0	51479	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2277	5.01	1.01	12	1.05	2021.00	10022.00	16470	20230725	-38.49	9150	20231030	10.71	16470	-38.49	20230725	9150	10.71	20231030	16470	-38.49	20230725	9150	10.71	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
150	20231106	120406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10200	200	2	2.00	2279649090	225563	168.28	10110	10230	9960	13000	7000	10000	10106.49	7.40	0	55981	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2293	5.05	1.02	12	1.00	2021.00	10022.00	16470	20230725	-38.07	9150	20231030	11.48	16470	-38.07	20230725	9150	11.48	20231030	16470	-38.07	20230725	9150	11.48	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
151	20231106	110406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10160	160	2	1.60	2092034820	207114	154.52	10110	10230	9960	13000	7000	10000	10100.89	7.40	0	56559	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2284	5.03	1.01	12	0.92	2021.00	10022.00	16470	20230725	-38.31	9150	20231030	11.04	16470	-38.31	20230725	9150	11.04	20231030	16470	-38.31	20230725	9150	11.04	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
152	20231106	100344	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10120	120	2	1.20	866725330	86043	64.19	10110	10170	9960	13000	7000	10000	10073.16	7.40	0	11103	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2275	5.01	1.01	12	0.38	2021.00	10022.00	16470	20230725	-38.55	9150	20231030	10.60	16470	-38.55	20230725	9150	10.60	20231030	16470	-38.55	20230725	9150	10.60	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
153	20231106	090406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10150	150	2	1.50	90291800	8919	6.65	10110	10170	10100	13000	7000	10000	10123.53	7.40	0	4088	10186	10092	9956	9862	9726	10140	9910	112	3000	500	7200	10	1	22482268	2282	5.02	1.01	12	0.04	2021.00	10022.00	16470	20230725	-38.37	9150	20231030	10.93	16470	-38.37	20230725	9150	10.93	20231030	16470	-38.37	20230725	9150	10.93	20231030	3.17	N	036890	500	112 억		1664228	N	N	26	N	00	N
154	20231103	160400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	140	2	1.42	1336237650	133943	61.14	9950	10050	9820	12810	6910	9860	9976.16	7.36	0	13008	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2248	4.95	1.00	12	0.60	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.23	N	036890	500	112 억		1655236	N	N	26	N	00	N
155	20231103	150401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	150	2	1.52	1193273760	119639	54.61	9950	10050	9820	12810	6910	9860	9973.95	7.36	0	13095	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2250	4.95	1.00	12	0.53	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
156	20231103	140401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	150	2	1.52	1043551450	104673	47.78	9950	10050	9820	12810	6910	9860	9969.63	7.36	0	11248	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2250	4.95	1.00	12	0.47	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
157	20231103	130400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	140	2	1.42	923761590	92700	42.31	9950	10050	9820	12810	6910	9860	9965.07	7.36	0	9936	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2248	4.95	1.00	12	0.41	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
158	20231103	120359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10010	150	2	1.52	746667530	75001	34.23	9950	10050	9820	12810	6910	9860	9955.43	7.36	0	4366	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2250	4.95	1.00	12	0.33	2021.00	10022.00	16470	20230725	-39.22	9150	20231030	9.40	16470	-39.22	20230725	9150	9.40	20231030	16470	-39.22	20230725	9150	9.40	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
159	20231103	110403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	140	2	1.42	407629570	41151	18.78	9950	10030	9820	12810	6910	9860	9905.70	7.36	0	-6134	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2248	4.95	1.00	12	0.18	2021.00	10022.00	16470	20230725	-39.28	9150	20231030	9.29	16470	-39.28	20230725	9150	9.29	20231030	16470	-39.28	20230725	9150	9.29	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
160	20231103	100358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	100	2	1.01	351042330	35486	16.20	9950	9990	9820	12810	6910	9860	9892.42	7.36	0	-8343	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2239	4.93	0.99	12	0.16	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
161	20231103	090357	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9910	50	2	0.51	63510650	6388	2.92	9950	9990	9910	12810	6910	9860	9942.18	7.36	0	-49	10340	10100	9910	9670	9480	10220	9790	112	2950	500	7090	10	1	22482268	2228	4.90	0.99	12	0.03	2021.00	10022.00	16470	20230725	-39.83	9150	20231030	8.31	16470	-39.83	20230725	9150	8.31	20231030	16470	-39.83	20230725	9150	8.31	20231030	3.23	N	036890	500	112 억		1655236	N	N	15	N	00	N
162	20231102	160357	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	290	2	3.03	2178271650	218641	174.38	9720	10150	9720	12440	6700	9570	9962.79	7.29	0	15196	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2217	4.88	0.98	12	0.97	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.38	N	036890	500	112 억		1639181	N	N	15	N	00	N
163	20231102	150401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	290	2	3.03	2135507720	214297	170.91	9720	10150	9720	12440	6700	9570	9965.18	7.29	0	14801	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2217	4.88	0.98	12	0.95	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
164	20231102	140355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	360	2	3.76	2024168730	203027	161.93	9720	10150	9720	12440	6700	9570	9969.95	7.29	0	15236	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2232	4.91	0.99	12	0.90	2021.00	10022.00	16470	20230725	-39.71	9150	20231030	8.52	16470	-39.71	20230725	9150	8.52	20231030	16470	-39.71	20230725	9150	8.52	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
165	20231102	130358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	390	2	4.08	1903078970	190838	152.20	9720	10150	9720	12440	6700	9570	9972.22	7.29	0	15490	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2239	4.93	0.99	12	0.85	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
166	20231102	120356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10040	470	2	4.91	1781262690	178662	142.49	9720	10150	9720	12440	6700	9570	9970.01	7.29	0	20241	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2257	4.97	1.00	12	0.79	2021.00	10022.00	16470	20230725	-39.04	9150	20231030	9.73	16470	-39.04	20230725	9150	9.73	20231030	16470	-39.04	20230725	9150	9.73	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
167	20231102	110356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	390	2	4.08	718784210	72559	57.87	9720	10010	9720	12440	6700	9570	9906.20	7.29	0	-1272	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2239	4.93	0.99	12	0.32	2021.00	10022.00	16470	20230725	-39.53	9150	20231030	8.85	16470	-39.53	20230725	9150	8.85	20231030	16470	-39.53	20230725	9150	8.85	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
168	20231102	100356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9860	290	2	3.03	204056680	20840	16.62	9720	9860	9720	12440	6700	9570	9791.59	7.29	0	8342	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2217	4.88	0.98	12	0.09	2021.00	10022.00	16470	20230725	-40.13	9150	20231030	7.76	16470	-40.13	20230725	9150	7.76	20231030	16470	-40.13	20230725	9150	7.76	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
169	20231102	090400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9800	230	2	2.40	41559250	4256	3.39	9720	9840	9720	12440	6700	9570	9764.86	7.29	0	2608	9843	9706	9603	9466	9363	9775	9535	112	2870	500	6890	10	1	22482268	2203	4.85	0.98	12	0.02	2021.00	10022.00	16470	20230725	-40.50	9150	20231030	7.10	16470	-40.50	20230725	9150	7.10	20231030	16470	-40.50	20230725	9150	7.10	20231030	3.38	N	036890	500	112 억		1639181	N	N	6	N	00	N
170	20231101	160356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	-30	5	-0.31	1200058960	124941	24.80	9510	9740	9500	12480	6720	9600	9605.06	7.35	0	-13573	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2152	4.74	0.95	12	0.56	2021.00	10022.00	16470	20230725	-41.89	9150	20231030	4.59	16470	-41.89	20230725	9150	4.59	20231030	16470	-41.89	20230725	9150	4.59	20231030	3.46	N	036890	500	112 억		1652358	N	N	6	N	00	N
171	20231101	150354	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9580	-20	5	-0.21	1141229720	118791	23.58	9510	9740	9500	12480	6720	9600	9607.04	7.35	0	-13030	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2154	4.74	0.96	12	0.53	2021.00	10022.00	16470	20230725	-41.83	9150	20231030	4.70	16470	-41.83	20230725	9150	4.70	20231030	16470	-41.83	20230725	9150	4.70	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N
172	20231101	140351	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9630	30	2	0.31	855155070	88913	17.65	9510	9740	9500	12480	6720	9600	9617.89	7.35	0	-9451	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2165	4.76	0.96	12	0.40	2021.00	10022.00	16470	20230725	-41.53	9150	20231030	5.25	16470	-41.53	20230725	9150	5.25	20231030	16470	-41.53	20230725	9150	5.25	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N
173	20231101	130355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9610	10	2	0.10	757299690	78735	15.63	9510	9740	9500	12480	6720	9600	9618.34	7.35	0	-10174	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2161	4.76	0.96	12	0.35	2021.00	10022.00	16470	20230725	-41.65	9150	20231030	5.03	16470	-41.65	20230725	9150	5.03	20231030	16470	-41.65	20230725	9150	5.03	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N
174	20231101	120401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	0	3	0.00	705514420	73340	14.56	9510	9740	9500	12480	6720	9600	9619.78	7.35	0	-11502	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2158	4.75	0.96	12	0.33	2021.00	10022.00	16470	20230725	-41.71	9150	20231030	4.92	16470	-41.71	20230725	9150	4.92	20231030	16470	-41.71	20230725	9150	4.92	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N
175	20231101	110405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	0	3	0.00	639967160	66512	13.20	9510	9740	9500	12480	6720	9600	9621.83	7.35	0	-14174	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2158	4.75	0.96	12	0.30	2021.00	10022.00	16470	20230725	-41.71	9150	20231030	4.92	16470	-41.71	20230725	9150	4.92	20231030	16470	-41.71	20230725	9150	4.92	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N
176	20231101	100359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	60	2	0.62	380324050	39598	7.86	9510	9730	9500	12480	6720	9600	9604.63	7.35	0	-393	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2172	4.78	0.96	12	0.18	2021.00	10022.00	16470	20230725	-41.35	9150	20231030	5.57	16470	-41.35	20230725	9150	5.57	20231030	16470	-41.35	20230725	9150	5.57	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N
177	20231101	090402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9690	90	2	0.94	74568660	7808	1.55	9510	9690	9500	12480	6720	9600	9550.28	7.35	0	341	10266	9932	9716	9382	9166	9825	9275	112	2880	500	6910	10	1	22482268	2179	4.79	0.97	12	0.03	2021.00	10022.00	16470	20230725	-41.17	9150	20231030	5.90	16470	-41.17	20230725	9150	5.90	20231030	16470	-41.17	20230725	9150	5.90	20231030	3.46	N	036890	500	112 억		1652358	N	N	0	N	00	N