KissMeData/101000/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	160811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-70	5	-3.23	41524525	19623	69.44	2165	2165	2090	2810	1520	2165	2116.12	0.00	0	440	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	393	-2.71	3.41	12	0.10	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
3	20231130	150813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-55	5	-2.54	37237420	17577	62.20	2165	2165	2090	2810	1520	2165	2118.53	0.00	0	1828	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	396	-2.73	3.44	12	0.09	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
4	20231130	140809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-45	5	-2.08	18857170	8836	31.27	2165	2165	2120	2810	1520	2165	2134.13	0.00	0	-14	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	398	-2.74	3.45	12	0.05	-773.00	614.00	2856	20221207	-25.77	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
5	20231130	130806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-20	5	-0.92	14966050	7006	24.79	2165	2165	2125	2810	1520	2165	2136.18	0.00	0	-13	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.04	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
6	20231130	120818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-25	5	-1.15	8342230	3895	13.78	2165	2165	2130	2810	1520	2165	2141.78	0.00	0	10	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.02	-773.00	614.00	2856	20221207	-25.07	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
7	20231130	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-20	5	-0.92	8172910	3816	13.50	2165	2165	2130	2810	1520	2165	2141.75	0.00	0	10	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.02	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
8	20231130	100807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-20	5	-0.92	6853150	3200	11.32	2165	2165	2130	2810	1520	2165	2141.61	0.00	0	3	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.02	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
9	20231130	090808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	0	3	0.00	409125	189	0.67	2165	2165	2150	2810	1520	2165	2164.68	0.00	0	-28	2205	2185	2155	2135	2105	2195	2145	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.00	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
10	20231129	160804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	15	2	0.70	58243200	27157	77.04	2140	2175	2125	2795	1505	2150	2144.68	0.00	0	538	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.14	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
11	20231129	150811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	20	2	0.93	56311650	26266	74.51	2140	2175	2125	2795	1505	2150	2143.90	0.00	0	586	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	408	-2.81	3.53	12	0.14	-773.00	614.00	2856	20221207	-24.02	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
12	20231129	140807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	50018620	23355	66.25	2140	2175	2125	2795	1505	2150	2141.67	0.00	0	724	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.12	-773.00	614.00	2856	20221207	-25.07	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
13	20231129	130808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	48257005	22531	63.92	2140	2175	2125	2795	1505	2150	2141.80	0.00	0	722	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.12	-773.00	614.00	2856	20221207	-25.07	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
14	20231129	120809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	47062890	21973	62.33	2140	2175	2125	2795	1505	2150	2141.85	0.00	0	722	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	402	-2.77	3.49	12	0.12	-773.00	614.00	2856	20221207	-25.07	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
15	20231129	110808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-15	5	-0.70	44515775	20778	58.94	2140	2175	2125	2795	1505	2150	2142.45	0.00	0	718	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	401	-2.76	3.48	12	0.11	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
16	20231129	100807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-15	5	-0.70	39748780	18539	52.59	2140	2175	2125	2795	1505	2150	2144.06	0.00	0	715	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	401	-2.76	3.48	12	0.10	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
17	20231129	090804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	6659140	3103	8.80	2140	2155	2140	2795	1505	2150	2146.03	0.00	0	-87	2196	2172	2156	2132	2116	2165	2125	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.02	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
18	20231128	160805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	5	2	0.23	75857015	35251	63.99	2180	2180	2140	2785	1505	2145	2151.91	0.00	0	544	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	404	-2.78	3.50	12	0.19	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
19	20231128	150714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	0	3	0.00	64469310	29938	54.34	2180	2180	2140	2785	1505	2145	2153.43	0.00	0	430	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	403	-2.77	3.49	12	0.16	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
20	20231128	140804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	5	2	0.23	53833315	24996	45.37	2180	2180	2140	2785	1505	2145	2153.68	0.00	0	-232	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	404	-2.78	3.50	12	0.13	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
21	20231128	130800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	5	2	0.23	38789220	18008	32.69	2180	2180	2140	2785	1505	2145	2154.00	0.00	0	-564	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	404	-2.78	3.50	12	0.10	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
22	20231128	120804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	10	2	0.47	34680990	16098	29.22	2180	2180	2140	2785	1505	2145	2154.37	0.00	0	-737	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	405	-2.79	3.51	12	0.09	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
23	20231128	110803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-5	5	-0.23	30834585	14312	25.98	2180	2180	2140	2785	1505	2145	2154.46	0.00	0	-733	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	402	-2.77	3.49	12	0.08	-773.00	614.00	2856	20221207	-25.07	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
24	20231128	100801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	10	2	0.47	23372880	10832	19.66	2180	2180	2140	2785	1505	2145	2157.76	0.00	0	-878	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	405	-2.79	3.51	12	0.06	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
25	20231128	090800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	5	2	0.23	7004400	3236	5.87	2180	2180	2140	2785	1505	2145	2164.52	0.00	0	-386	2225	2185	2140	2100	2055	2205	2120	94	640	500	0	5	1	18779448	404	-2.78	3.50	12	0.02	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
26	20231127	160759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	60	2	2.88	117708050	55089	160.29	2135	2180	2095	2710	1460	2085	2136.69	0.00	0	-562	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	403	-2.77	3.49	12	0.29	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
27	20231127	150801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	60	2	2.88	113179775	52974	154.14	2135	2180	2095	2710	1460	2085	2136.52	0.00	0	-563	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	403	-2.77	3.49	12	0.28	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
28	20231127	140805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	50	2	2.40	104555395	48943	142.41	2135	2180	2095	2710	1460	2085	2136.27	0.00	0	-365	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	401	-2.76	3.48	12	0.26	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
29	20231127	130803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	45	2	2.16	96308785	45075	131.15	2135	2180	2095	2710	1460	2085	2136.63	0.00	0	-282	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	400	-2.76	3.47	12	0.24	-773.00	614.00	2856	20221207	-25.42	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
30	20231127	120806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	30	2	1.44	95820100	44845	130.48	2135	2180	2095	2710	1460	2085	2136.70	0.00	0	-275	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	397	-2.74	3.44	12	0.24	-773.00	614.00	2856	20221207	-25.95	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
31	20231127	110753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	45	2	2.16	76499535	35731	103.97	2135	2180	2095	2710	1460	2085	2140.98	0.00	0	-172	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	400	-2.76	3.47	12	0.19	-773.00	614.00	2856	20221207	-25.42	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
32	20231127	100752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	50	2	2.40	60662085	28313	82.38	2135	2180	2095	2710	1460	2085	2142.55	0.00	0	-94	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	401	-2.76	3.48	12	0.15	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
33	20231127	090755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	25	2	1.20	8007405	3772	10.98	2135	2135	2095	2710	1460	2085	2122.85	0.00	0	-177	2178	2131	2068	2021	1958	2155	2045	94	625	500	0	5	1	18779448	396	-2.73	3.44	12	0.02	-773.00	614.00	2856	20221207	-26.12	1302	20230314	62.06	2810	-24.91	20230426	1302	62.06	20230314	2810	-24.91	20230426	291	625.09	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
34	20231124	160747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	80	2	3.99	71283365	34364	97.14	2005	2115	2005	2605	1405	2005	2074.36	0.00	0	-397	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	392	-2.70	3.40	12	0.18	-773.00	614.00	2856	20221207	-27.00	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
35	20231124	150756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	80	2	3.99	70912235	34186	96.63	2005	2115	2005	2605	1405	2005	2074.31	0.00	0	-399	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	392	-2.70	3.40	12	0.18	-773.00	614.00	2856	20221207	-27.00	1302	20230314	60.14	2810	-25.80	20230426	1302	60.14	20230314	2810	-25.80	20230426	291	616.49	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
36	20231124	140757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	90	2	4.49	66667240	32138	90.84	2005	2115	2005	2605	1405	2005	2074.41	0.00	0	-402	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	393	-2.71	3.41	12	0.17	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
37	20231124	130753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	90	2	4.49	66084245	31859	90.06	2005	2115	2005	2605	1405	2005	2074.27	0.00	0	-404	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	393	-2.71	3.41	12	0.17	-773.00	614.00	2856	20221207	-26.65	1302	20230314	60.91	2810	-25.44	20230426	1302	60.91	20230314	2810	-25.44	20230426	291	619.93	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
38	20231124	120758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	95	2	4.74	61899470	29858	84.40	2005	2115	2005	2605	1405	2005	2073.13	0.00	0	-429	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	394	-2.72	3.42	12	0.16	-773.00	614.00	2856	20221207	-26.47	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
39	20231124	110753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	50	2	2.49	21664710	10575	29.89	2005	2070	2005	2605	1405	2005	2048.67	0.00	0	-911	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	386	-2.66	3.35	12	0.06	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
40	20231124	100753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	50	2	2.49	15248880	7453	21.07	2005	2070	2005	2605	1405	2005	2046.01	0.00	0	-885	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	386	-2.66	3.35	12	0.04	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
41	20231124	090752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	25	2	1.25	2110610	1049	2.97	2005	2030	2005	2605	1405	2005	2012.02	0.00	0	-115	2108	2056	2028	1976	1948	2042	1962	94	600	500	0	5	1	18779448	381	-2.63	3.31	12	0.01	-773.00	614.00	2856	20221207	-28.92	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
42	20231123	160743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-50	5	-2.43	71005085	35213	254.12	2055	2080	2000	2670	1440	2055	2016.47	0.00	0	-281	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	377	-2.59	3.27	12	0.19	-773.00	614.00	2856	20221207	-29.80	1302	20230314	53.99	2810	-28.65	20230426	1302	53.99	20230314	2810	-28.65	20230426	291	589.00	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
43	20231123	150808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-35	5	-1.70	67656625	33548	242.10	2055	2080	2000	2670	1440	2055	2016.71	0.00	0	935	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	379	-2.61	3.29	12	0.18	-773.00	614.00	2856	20221207	-29.27	1302	20230314	55.15	2810	-28.11	20230426	1302	55.15	20230314	2810	-28.11	20230426	291	594.16	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
44	20231123	140804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-15	5	-0.73	27058505	13329	96.19	2055	2080	2010	2670	1440	2055	2030.05	0.00	0	-60	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.07	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
45	20231123	130806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-15	5	-0.73	21977440	10836	78.20	2055	2080	2010	2670	1440	2055	2028.19	0.00	0	-33	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.06	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
46	20231123	120754	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-15	5	-0.73	17876840	8821	63.66	2055	2080	2010	2670	1440	2055	2026.62	0.00	0	-33	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.05	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
47	20231123	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-15	5	-0.73	17162995	8471	61.13	2055	2080	2010	2670	1440	2055	2026.09	0.00	0	-2	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.05	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
48	20231123	100755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-10	5	-0.49	15844170	7825	56.47	2055	2080	2010	2670	1440	2055	2024.81	0.00	0	39	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.04	-773.00	614.00	2856	20221207	-28.40	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
49	20231123	090751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	15	2	0.73	553520	269	1.94	2055	2080	2055	2670	1440	2055	2057.70	0.00	0	-56	2118	2086	2053	2021	1988	2070	2005	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.00	-773.00	614.00	2856	20221207	-27.52	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
50	20231122	160726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-5	5	-0.24	28225060	13857	189.51	2085	2085	2020	2675	1445	2060	2036.88	0.00	0	-1957	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.07	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
51	20231122	150739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-10	5	-0.49	21547505	10575	144.63	2085	2085	2020	2675	1445	2060	2037.59	0.00	0	-1411	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.06	-773.00	614.00	2856	20221207	-28.22	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
52	20231122	140732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-30	5	-1.46	19801590	9721	132.95	2085	2085	2020	2675	1445	2060	2036.99	0.00	0	-844	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	381	-2.63	3.31	12	0.05	-773.00	614.00	2856	20221207	-28.92	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
53	20231122	130759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-20	5	-0.97	18557290	9106	124.54	2085	2085	2020	2675	1445	2060	2037.92	0.00	0	-802	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	383	-2.64	3.32	12	0.05	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
54	20231122	120802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-15	5	-0.73	8210725	4002	54.73	2085	2085	2035	2675	1445	2060	2051.66	0.00	0	-623	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.02	-773.00	614.00	2856	20221207	-28.40	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
55	20231122	110838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	0	3	0.00	7050975	3433	46.95	2085	2085	2040	2675	1445	2060	2053.88	0.00	0	-554	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.02	-773.00	614.00	2856	20221207	-27.87	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
56	20231122	100815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	10	2	0.49	5824780	2835	38.77	2085	2085	2040	2675	1445	2060	2054.60	0.00	0	-457	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	389	-2.68	3.37	12	0.02	-773.00	614.00	2856	20221207	-27.52	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
57	20231122	090733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	15	2	0.73	134850	65	0.89	2085	2085	2060	2675	1445	2060	2074.62	0.00	0	-34	2100	2080	2050	2030	2000	2090	2040	94	615	500	0	5	1	18779448	390	-2.68	3.38	12	0.00	-773.00	614.00	2856	20221207	-27.35	1302	20230314	59.37	2810	-26.16	20230426	1302	59.37	20230314	2810	-26.16	20230426	291	613.06	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
58	20231121	160736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	5	2	0.24	14986705	7312	49.54	2020	2070	2020	2670	1440	2055	2049.60	0.00	0	-1178	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	387	-2.66	3.36	12	0.04	-773.00	614.00	2856	20221207	-27.87	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
59	20231121	150736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-5	5	-0.24	13553975	6615	44.81	2020	2070	2020	2670	1440	2055	2048.98	0.00	0	-1066	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.04	-773.00	614.00	2856	20221207	-28.22	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
60	20231121	140729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-5	5	-0.24	11014005	5376	36.42	2020	2070	2020	2670	1440	2055	2048.74	0.00	0	-1128	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	385	-2.65	3.34	12	0.03	-773.00	614.00	2856	20221207	-28.22	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
61	20231121	130723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	10	2	0.49	10989385	5364	36.34	2020	2070	2020	2670	1440	2055	2048.73	0.00	0	-1128	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	388	-2.67	3.36	12	0.03	-773.00	614.00	2856	20221207	-27.70	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
62	20231121	120721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	0	3	0.00	6886610	3368	22.82	2020	2070	2020	2670	1440	2055	2044.72	0.00	0	-828	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.02	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
63	20231121	110720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-10	5	-0.49	6878390	3364	22.79	2020	2070	2020	2670	1440	2055	2044.71	0.00	0	-828	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	384	-2.65	3.33	12	0.02	-773.00	614.00	2856	20221207	-28.40	1302	20230314	57.07	2810	-27.22	20230426	1302	57.07	20230314	2810	-27.22	20230426	291	602.75	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
64	20231121	100702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	0	3	0.00	6239005	3052	20.68	2020	2070	2020	2670	1440	2055	2044.23	0.00	0	-815	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	386	-2.66	3.35	12	0.02	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
65	20231121	090712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-20	5	-0.97	246770	122	0.83	2020	2050	2020	2670	1440	2055	2022.70	0.00	0	-21	2112	2083	2041	2012	1970	2098	2027	94	615	500	0	5	1	18779448	382	-2.63	3.31	12	0.00	-773.00	614.00	2856	20221207	-28.75	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
66	20231120	160718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	15	2	0.74	29956345	14728	8.93	2040	2070	1999	2650	1430	2040	2033.81	0.00	0	-774	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	386	-2.66	3.35	12	0.08	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
67	20231120	150723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	30	2	1.47	29074305	14299	8.67	2040	2070	1999	2650	1430	2040	2033.31	0.00	0	-776	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	389	-2.68	3.37	12	0.08	-773.00	614.00	2856	20221207	-27.52	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
68	20231120	140722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-5	5	-0.25	15975495	7907	4.79	2040	2040	1999	2650	1430	2040	2020.42	0.00	0	647	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	382	-2.63	3.31	12	0.04	-773.00	614.00	2856	20221207	-28.75	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
69	20231120	130717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	0	3	0.00	15749600	7796	4.73	2040	2040	1999	2650	1430	2040	2020.22	0.00	0	647	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	383	-2.64	3.32	12	0.04	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
70	20231120	120719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	0	3	0.00	15731270	7787	4.72	2040	2040	1999	2650	1430	2040	2020.20	0.00	0	647	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	383	-2.64	3.32	12	0.04	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
71	20231120	110718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-5	5	-0.25	13215935	6553	3.97	2040	2040	1999	2650	1430	2040	2016.78	0.00	0	709	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	382	-2.63	3.31	12	0.03	-773.00	614.00	2856	20221207	-28.75	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
72	20231120	100714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-5	5	-0.25	11438645	5678	3.44	2040	2040	1999	2650	1430	2040	2014.56	0.00	0	783	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	382	-2.63	3.31	12	0.03	-773.00	614.00	2856	20221207	-28.75	1302	20230314	56.30	2810	-27.58	20230426	1302	56.30	20230314	2810	-27.58	20230426	291	599.31	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
73	20231120	090721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	0	3	0.00	18350	9	0.01	2040	2040	2035	2650	1430	2040	2038.89	0.00	0	-2	2150	2095	2045	1990	1940	2070	1965	94	610	500	0	5	1	18779448	383	-2.64	3.32	12	0.00	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
74	20231117	160736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-45	5	-2.16	335419430	164968	301.91	2100	2100	1995	2710	1460	2085	2026.37	0.00	0	846	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	383	-2.64	3.32	12	0.88	-773.00	614.00	2856	20221207	-28.57	1302	20230314	56.68	2810	-27.40	20230426	1302	56.68	20230314	2810	-27.40	20230426	291	601.03	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
75	20231117	150740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-55	5	-2.64	129881540	64249	117.58	2100	2100	1995	2710	1460	2085	2021.53	0.00	0	883	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	381	-2.63	3.31	12	0.34	-773.00	614.00	2856	20221207	-28.92	1302	20230314	55.91	2810	-27.76	20230426	1302	55.91	20230314	2810	-27.76	20230426	291	597.59	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
76	20231117	140737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-85	5	-4.08	95820229	47367	86.69	2100	2100	1995	2710	1460	2085	2022.93	0.00	0	2031	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	376	-2.59	3.26	12	0.25	-773.00	614.00	2856	20221207	-29.97	1302	20230314	53.61	2810	-28.83	20230426	1302	53.61	20230314	2810	-28.83	20230426	291	587.29	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
77	20231117	130736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-75	5	-3.60	87988647	43457	79.53	2100	2100	1995	2710	1460	2085	2024.73	0.00	0	2419	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	377	-2.60	3.27	12	0.23	-773.00	614.00	2856	20221207	-29.62	1302	20230314	54.38	2810	-28.47	20230426	1302	54.38	20230314	2810	-28.47	20230426	291	590.72	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
78	20231117	120737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-25	5	-1.20	57474910	28238	51.68	2100	2100	2000	2710	1460	2085	2035.37	0.00	0	-345	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	387	-2.66	3.36	12	0.15	-773.00	614.00	2856	20221207	-27.87	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
79	20231117	110740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-30	5	-1.44	5086630	2480	4.54	2100	2100	2040	2710	1460	2085	2051.06	0.00	0	-121	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	386	-2.66	3.35	12	0.01	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
80	20231117	100737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-20	5	-0.96	1448075	704	1.29	2100	2100	2040	2710	1460	2085	2056.92	0.00	0	-146	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	388	-2.67	3.36	12	0.00	-773.00	614.00	2856	20221207	-27.70	1302	20230314	58.60	2810	-26.51	20230426	1302	58.60	20230314	2810	-26.51	20230426	291	609.62	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
81	20231117	090739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	-5	5	-0.24	1144380	557	1.02	2100	2100	2040	2710	1460	2085	2054.54	0.00	0	-70	2188	2136	2078	2026	1968	2107	1997	94	625	500	0	5	1	18779448	391	-2.69	3.39	12	0.00	-773.00	614.00	2856	20221207	-27.17	1302	20230314	59.75	2810	-25.98	20230426	1302	59.75	20230314	2810	-25.98	20230426	291	614.78	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
82	20231116	160738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-40	5	-1.88	109186930	53012	176.25	2130	2130	2020	2765	1495	2130	2059.66	0.00	0	644	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	392	-2.70	3.40	12	0.28	-773.00	614.00	2856	20221207	-26.82	1302	20230314	60.52	2810	-25.62	20230426	1302	60.52	20230314	2810	-25.62	20230426	291	618.21	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
83	20231116	150733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-70	5	-3.29	106087505	51506	171.25	2130	2130	2020	2765	1495	2130	2059.71	0.00	0	1011	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	387	-2.66	3.36	12	0.27	-773.00	614.00	2856	20221207	-27.87	1302	20230314	58.22	2810	-26.69	20230426	1302	58.22	20230314	2810	-26.69	20230426	291	607.90	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
84	20231116	140712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-80	5	-3.76	94709060	45930	152.71	2130	2130	2020	2765	1495	2130	2062.03	0.00	0	2275	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	385	-2.65	3.34	12	0.24	-773.00	614.00	2856	20221207	-28.22	1302	20230314	57.45	2810	-27.05	20230426	1302	57.45	20230314	2810	-27.05	20230426	291	604.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
85	20231116	130732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-75	5	-3.52	90175190	43716	145.35	2130	2130	2020	2765	1495	2130	2062.75	0.00	0	2836	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	386	-2.66	3.35	12	0.23	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
86	20231116	120734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-75	5	-3.52	82953685	40190	133.62	2130	2130	2020	2765	1495	2130	2064.04	0.00	0	2861	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	386	-2.66	3.35	12	0.21	-773.00	614.00	2856	20221207	-28.05	1302	20230314	57.83	2810	-26.87	20230426	1302	57.83	20230314	2810	-26.87	20230426	291	606.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
87	20231116	110732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-60	5	-2.82	57173015	27547	91.59	2130	2130	2050	2765	1495	2130	2075.47	0.00	0	998	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	389	-2.68	3.37	12	0.15	-773.00	614.00	2856	20221207	-27.52	1302	20230314	58.99	2810	-26.33	20230426	1302	58.99	20230314	2810	-26.33	20230426	291	611.34	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
88	20231116	100732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	0	3	0.00	2081990	978	3.25	2130	2130	2115	2765	1495	2130	2128.82	0.00	0	-67	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	400	-2.76	3.47	12	0.01	-773.00	614.00	2856	20221207	-25.42	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
89	20231116	090734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	0	2263	2196	2128	2061	1993	2162	2027	94	635	500	0	5	1	18779448	400	-2.76	3.47	12	0.00	-773.00	614.00	2856	20221207	-25.42	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
90	20231115	160645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-65	5	-2.96	64720075	30077	248.65	2195	2195	2060	2850	1540	2195	2151.81	0.00	0	-46	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	400	-2.76	3.47	12	0.16	-773.00	614.00	2856	20221207	-25.42	1302	20230314	63.59	2810	-24.20	20230426	1302	63.59	20230314	2810	-24.20	20230426	291	631.96	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
91	20231115	150744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-35	5	-1.59	63312145	29416	243.19	2195	2195	2060	2850	1540	2195	2152.30	0.00	0	59	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	406	-2.79	3.52	12	0.16	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
92	20231115	140741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-25	5	-1.14	57897865	26892	222.32	2195	2195	2060	2850	1540	2195	2152.98	0.00	0	103	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	408	-2.81	3.53	12	0.14	-773.00	614.00	2856	20221207	-24.02	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
93	20231115	130744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-25	5	-1.14	57880525	26884	222.26	2195	2195	2060	2850	1540	2195	2152.97	0.00	0	111	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	408	-2.81	3.53	12	0.14	-773.00	614.00	2856	20221207	-24.02	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
94	20231115	120746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	-25	5	-1.14	56668280	26320	217.59	2195	2195	2060	2850	1540	2195	2153.05	0.00	0	156	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	408	-2.81	3.53	12	0.14	-773.00	614.00	2856	20221207	-24.02	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
95	20231115	110753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-45	5	-2.05	53672970	24936	206.15	2195	2195	2060	2850	1540	2195	2152.43	0.00	0	839	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	404	-2.78	3.50	12	0.13	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
96	20231115	100747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-50	5	-2.28	35503015	16486	136.29	2195	2195	2060	2850	1540	2195	2153.53	0.00	0	804	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	403	-2.77	3.49	12	0.09	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
97	20231115	090739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-10	5	-0.46	9973105	4657	38.50	2195	2195	2060	2850	1540	2195	2141.53	0.00	0	-20	2231	2212	2191	2172	2151	2222	2182	94	655	500	0	5	1	18779448	410	-2.83	3.56	12	0.02	-773.00	614.00	2856	20221207	-23.49	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
98	20231114	160729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	26461560	12096	140.98	2185	2210	2170	2850	1540	2195	2187.63	0.00	0	-197	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.06	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
99	20231114	150731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	23820530	10887	126.89	2185	2210	2170	2850	1540	2195	2187.98	0.00	0	-500	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.06	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
100	20231114	140731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	23081125	10549	122.95	2185	2210	2170	2850	1540	2195	2187.99	0.00	0	-510	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.06	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
101	20231114	130733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	20226395	9243	107.73	2185	2210	2170	2850	1540	2195	2188.29	0.00	0	-531	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.05	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
102	20231114	120734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	19659390	8984	104.71	2185	2210	2170	2850	1540	2195	2188.27	0.00	0	-532	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.05	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
103	20231114	110741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-5	5	-0.23	16140890	7367	85.86	2185	2210	2170	2850	1540	2195	2190.97	0.00	0	-517	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	411	-2.83	3.57	12	0.04	-773.00	614.00	2856	20221207	-23.32	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
104	20231114	100733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	15597410	7118	82.96	2185	2210	2170	2850	1540	2195	2191.26	0.00	0	-528	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.04	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
105	20231114	090726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	15	2	0.68	545635	249	2.90	2185	2210	2180	2850	1540	2195	2191.31	0.00	0	-181	2248	2221	2183	2156	2118	2235	2170	94	655	500	0	5	1	18779448	415	-2.86	3.60	12	0.00	-773.00	614.00	2856	20221207	-22.62	1302	20230314	69.74	2810	-21.35	20230426	1302	69.74	20230314	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
106	20231113	160720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	18743330	8580	62.44	2175	2210	2145	2850	1540	2195	2184.54	0.00	0	-1469	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.05	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
107	20231113	150719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	17846650	8171	59.46	2175	2210	2145	2850	1540	2195	2184.15	0.00	0	-1307	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.04	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
108	20231113	140717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-20	5	-0.91	6756285	3100	22.56	2175	2210	2145	2850	1540	2195	2179.45	0.00	0	-749	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	408	-2.81	3.54	12	0.02	-773.00	614.00	2856	20221207	-23.84	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
109	20231113	130717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-30	5	-1.37	5456940	2498	18.18	2175	2210	2160	2850	1540	2195	2184.52	0.00	0	-409	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	407	-2.80	3.53	12	0.01	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
110	20231113	120717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-15	5	-0.68	4249265	1940	14.12	2175	2210	2175	2850	1540	2195	2190.34	0.00	0	-338	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	409	-2.82	3.55	12	0.01	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
111	20231113	110715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-15	5	-0.68	3102640	1414	10.29	2175	2210	2175	2850	1540	2195	2194.23	0.00	0	-313	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	409	-2.82	3.55	12	0.01	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
112	20231113	100713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	1881810	854	6.21	2175	2210	2175	2850	1540	2195	2203.52	0.00	0	-253	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.00	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
113	20231113	090719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	15	2	0.68	73985	34	0.25	2175	2210	2175	2850	1540	2195	2176.03	0.00	0	-34	2288	2241	2173	2126	2058	2207	2092	94	655	500	0	5	1	18779448	415	-2.86	3.60	12	0.00	-773.00	614.00	2856	20221207	-22.62	1302	20230314	69.74	2810	-21.35	20230426	1302	69.74	20230314	2810	-21.35	20230426	291	659.45	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
114	20231110	160734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	30036700	13739	42.33	2220	2220	2105	2850	1540	2195	2186.24	0.00	0	-436	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.07	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
115	20231110	150730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-5	5	-0.23	23245545	10640	32.78	2220	2220	2105	2850	1540	2195	2184.73	0.00	0	348	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	411	-2.83	3.57	12	0.06	-773.00	614.00	2856	20221207	-23.32	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
116	20231110	140722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-5	5	-0.23	21286395	9743	30.02	2220	2220	2105	2850	1540	2195	2184.79	0.00	0	291	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	411	-2.83	3.57	12	0.05	-773.00	614.00	2856	20221207	-23.32	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
117	20231110	130723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	0	3	0.00	20003530	9157	28.21	2220	2220	2105	2850	1540	2195	2184.51	0.00	0	241	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	412	-2.84	3.57	12	0.05	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
118	20231110	120726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-15	5	-0.68	18446840	8439	26.00	2220	2220	2105	2850	1540	2195	2185.90	0.00	0	-129	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	409	-2.82	3.55	12	0.04	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
119	20231110	110716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-5	5	-0.23	8097400	3715	11.45	2220	2220	2105	2850	1540	2195	2179.65	0.00	0	-194	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	411	-2.83	3.57	12	0.02	-773.00	614.00	2856	20221207	-23.32	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
120	20231110	100724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-35	5	-1.59	1470445	682	2.10	2220	2220	2105	2850	1540	2195	2156.08	0.00	0	33	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	406	-2.79	3.52	12	0.00	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
121	20231110	090711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	5	2	0.23	64215	29	0.09	2220	2220	2195	2850	1540	2195	2214.31	0.00	0	-3	2258	2226	2173	2141	2088	2242	2157	94	655	500	0	5	1	18779448	413	-2.85	3.58	12	0.00	-773.00	614.00	2856	20221207	-22.97	1302	20230314	68.97	2810	-21.71	20230426	1302	68.97	20230314	2810	-21.71	20230426	291	656.01	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
122	20231109	160704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	35	2	1.62	70715675	32454	534.75	2130	2205	2120	2805	1515	2160	2178.95	0.00	0	-113	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	412	-2.84	3.57	12	0.17	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
123	20231109	150704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	35	2	1.62	68989430	31667	521.78	2130	2205	2120	2805	1515	2160	2178.59	0.00	0	-143	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	412	-2.84	3.57	12	0.17	-773.00	614.00	2856	20221207	-23.14	1302	20230314	68.59	2810	-21.89	20230426	1302	68.59	20230314	2810	-21.89	20230426	291	654.30	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
124	20231109	140702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	25	2	1.16	56428740	25939	427.40	2130	2205	2120	2805	1515	2160	2175.44	0.00	0	7	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	410	-2.83	3.56	12	0.14	-773.00	614.00	2856	20221207	-23.49	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
125	20231109	130705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	56108100	25792	424.98	2130	2205	2120	2805	1515	2160	2175.41	0.00	0	7	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	409	-2.82	3.55	12	0.14	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
126	20231109	120709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	30	2	1.39	54645305	25121	413.92	2130	2205	2120	2805	1515	2160	2175.28	0.00	0	7	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	411	-2.83	3.57	12	0.13	-773.00	614.00	2856	20221207	-23.32	1302	20230314	68.20	2810	-22.06	20230426	1302	68.20	20230314	2810	-22.06	20230426	291	652.58	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
127	20231109	110707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	25	2	1.16	50690095	23311	384.10	2130	2205	2120	2805	1515	2160	2174.51	0.00	0	-14	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	410	-2.83	3.56	12	0.12	-773.00	614.00	2856	20221207	-23.49	1302	20230314	67.82	2810	-22.24	20230426	1302	67.82	20230314	2810	-22.24	20230426	291	650.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
128	20231109	100702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	25962935	12053	198.60	2130	2185	2120	2805	1515	2160	2154.06	0.00	0	39	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	409	-2.82	3.55	12	0.06	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
129	20231109	090704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-35	5	-1.62	10969915	5153	84.91	2130	2130	2120	2805	1515	2160	2128.84	0.00	0	445	2173	2166	2158	2151	2143	2170	2155	94	645	500	0	5	1	18779448	399	-2.75	3.46	12	0.03	-773.00	614.00	2856	20221207	-25.60	1302	20230314	63.21	2810	-24.38	20230426	1302	63.21	20230314	2810	-24.38	20230426	291	630.24	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
130	20231108	160658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	13093265	6069	26.15	2155	2165	2150	2800	1510	2155	2157.40	0.00	0	-247	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.03	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
131	20231108	150702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	10834920	5021	21.64	2155	2165	2155	2800	1510	2155	2157.92	0.00	0	-223	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.03	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
132	20231108	140659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	10094760	4678	20.16	2155	2165	2155	2800	1510	2155	2157.92	0.00	0	-220	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.02	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
133	20231108	130657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	9446100	4377	18.86	2155	2165	2155	2800	1510	2155	2158.12	0.00	0	-220	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.02	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
134	20231108	120653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	9428845	4369	18.83	2155	2165	2155	2800	1510	2155	2158.12	0.00	0	-220	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.02	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
135	20231108	110700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	9331855	4324	18.63	2155	2165	2155	2800	1510	2155	2158.15	0.00	0	-220	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.02	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
136	20231108	100700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	9331855	4324	18.63	2155	2165	2155	2800	1510	2155	2158.15	0.00	0	-220	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.02	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
137	20231108	090657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	5	2	0.23	1804685	837	3.61	2155	2165	2155	2800	1510	2155	2156.14	0.00	0	-126	2245	2200	2130	2085	2015	2165	2050	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.00	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
138	20231107	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-15	5	-0.69	49578595	23090	57.69	2175	2175	2060	2820	1520	2170	2147.19	0.00	0	-424	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	405	-2.79	3.51	12	0.12	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
139	20231107	150659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-5	5	-0.23	46504210	21665	54.13	2175	2175	2060	2820	1520	2170	2146.51	0.00	0	-400	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	407	-2.80	3.53	12	0.12	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
140	20231107	140703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-15	5	-0.69	39671225	18490	46.20	2175	2175	2060	2820	1520	2170	2145.55	0.00	0	-443	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	405	-2.79	3.51	12	0.10	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
141	20231107	130701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-20	5	-0.92	37042915	17268	43.15	2175	2175	2060	2820	1520	2170	2145.18	0.00	0	-443	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	404	-2.78	3.50	12	0.09	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
142	20231107	120657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-15	5	-0.69	26505765	12367	30.90	2175	2175	2060	2820	1520	2170	2143.27	0.00	0	-439	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	405	-2.79	3.51	12	0.07	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
143	20231107	110658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-5	5	-0.23	24670960	11517	28.78	2175	2175	2060	2820	1520	2170	2142.13	0.00	0	-314	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	407	-2.80	3.53	12	0.06	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
144	20231107	100705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-15	5	-0.69	15710065	7366	18.40	2175	2175	2060	2820	1520	2170	2132.78	0.00	0	-221	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	405	-2.79	3.51	12	0.04	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
145	20231107	090649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-5	5	-0.23	7328440	3486	8.71	2175	2175	2060	2820	1520	2170	2102.25	0.00	0	-356	2266	2217	2136	2087	2006	2242	2112	94	650	500	0	5	1	18779448	407	-2.80	3.53	12	0.02	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
146	20231106	160643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	86797365	40021	322.98	2160	2185	2055	2805	1515	2160	2168.86	0.00	0	-173	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	408	-2.81	3.53	12	0.21	-773.00	614.00	2856	20221207	-24.02	1302	20230314	66.67	2810	-22.78	20230426	1302	66.67	20230314	2810	-22.78	20230426	291	645.70	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
147	20231106	150646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	5	2	0.23	86593390	39927	322.23	2160	2185	2055	2805	1515	2160	2168.86	0.00	0	-172	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	407	-2.80	3.53	12	0.21	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
148	20231106	140644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	15	2	0.69	82931435	38237	308.59	2160	2185	2055	2805	1515	2160	2168.95	0.00	0	-169	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	408	-2.81	3.54	12	0.20	-773.00	614.00	2856	20221207	-23.84	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
149	20231106	130651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	15	2	0.69	82242460	37920	306.03	2160	2185	2055	2805	1515	2160	2168.91	0.00	0	-169	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	408	-2.81	3.54	12	0.20	-773.00	614.00	2856	20221207	-23.84	1302	20230314	67.05	2810	-22.60	20230426	1302	67.05	20230314	2810	-22.60	20230426	291	647.42	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
150	20231106	120647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	39003325	17995	145.23	2160	2185	2055	2805	1515	2160	2167.58	0.00	0	-168	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	409	-2.82	3.55	12	0.10	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
151	20231106	110646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	35740840	16498	133.15	2160	2185	2055	2805	1515	2160	2166.49	0.00	0	-166	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	409	-2.82	3.55	12	0.09	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
152	20231106	100624	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	24462450	11310	91.28	2160	2185	2055	2805	1515	2160	2162.98	0.00	0	-132	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	409	-2.82	3.55	12	0.06	-773.00	614.00	2856	20221207	-23.67	1302	20230314	67.43	2810	-22.42	20230426	1302	67.43	20230314	2810	-22.42	20230426	291	649.14	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
153	20231106	090647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	0	3	0.00	3398840	1599	12.90	2160	2185	2055	2805	1515	2160	2117.66	0.00	0	-10	2226	2192	2166	2132	2106	2210	2150	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.01	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
154	20231103	160639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	10	2	0.47	26670935	12391	49.78	2150	2200	2140	2795	1505	2150	2152.44	0.00	0	-163	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.07	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
155	20231103	150636	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	0	3	0.00	26225990	12185	48.95	2150	2200	2140	2795	1505	2150	2152.32	0.00	0	-161	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.06	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
156	20231103	140637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	5	2	0.23	23762430	11040	44.35	2150	2200	2140	2795	1505	2150	2152.39	0.00	0	-270	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.06	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
157	20231103	130637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	17395530	8075	32.44	2150	2200	2140	2795	1505	2150	2154.25	0.00	0	-331	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	403	-2.77	3.49	12	0.04	-773.00	614.00	2856	20221207	-24.89	1302	20230314	64.75	2810	-23.67	20230426	1302	64.75	20230314	2810	-23.67	20230426	291	637.11	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
158	20231103	120637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	5	2	0.23	15189030	7044	28.30	2150	2200	2140	2795	1505	2150	2156.31	0.00	0	-331	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.04	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
159	20231103	110641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	5	2	0.23	10838145	5025	20.19	2150	2200	2140	2795	1505	2150	2156.84	0.00	0	-331	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	405	-2.79	3.51	12	0.03	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
160	20231103	100629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	10	2	0.47	3639180	1687	6.78	2150	2200	2140	2795	1505	2150	2157.19	0.00	0	-194	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	406	-2.79	3.52	12	0.01	-773.00	614.00	2856	20221207	-24.37	1302	20230314	65.90	2810	-23.13	20230426	1302	65.90	20230314	2810	-23.13	20230426	291	642.27	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
161	20231103	090632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	0	3	0.00	729850	334	1.34	2150	2200	2140	2795	1505	2150	2185.18	0.00	0	-5	2200	2175	2145	2120	2090	2187	2132	94	645	500	0	5	1	18779448	404	-2.78	3.50	12	0.00	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
162	20231102	160632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	30	2	1.42	53431040	24894	214.79	2120	2170	2115	2755	1485	2120	2146.34	0.00	0	523	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	404	-2.78	3.50	12	0.13	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
163	20231102	150638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	30	2	1.42	52878570	24637	212.57	2120	2170	2115	2755	1485	2120	2146.31	0.00	0	660	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	404	-2.78	3.50	12	0.13	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
164	20231102	140627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	45	2	2.12	46516025	21666	186.94	2120	2170	2115	2755	1485	2120	2146.96	0.00	0	136	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	407	-2.80	3.53	12	0.12	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
165	20231102	130633	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	35	2	1.65	33034630	15413	132.99	2120	2170	2115	2755	1485	2120	2143.30	0.00	0	155	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	405	-2.79	3.51	12	0.08	-773.00	614.00	2856	20221207	-24.54	1302	20230314	65.51	2810	-23.31	20230426	1302	65.51	20230314	2810	-23.31	20230426	291	640.55	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
166	20231102	120629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	30	2	1.42	26130865	12199	105.25	2120	2170	2115	2755	1485	2120	2142.05	0.00	0	126	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	404	-2.78	3.50	12	0.06	-773.00	614.00	2856	20221207	-24.72	1302	20230314	65.13	2810	-23.49	20230426	1302	65.13	20230314	2810	-23.49	20230426	291	638.83	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
167	20231102	110629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	45	2	2.12	21413830	10002	86.30	2120	2170	2115	2755	1485	2120	2140.95	0.00	0	127	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	407	-2.80	3.53	12	0.05	-773.00	614.00	2856	20221207	-24.19	1302	20230314	66.28	2810	-22.95	20230426	1302	66.28	20230314	2810	-22.95	20230426	291	643.99	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
168	20231102	100631	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	15	2	0.71	8173510	3842	33.15	2120	2150	2115	2755	1485	2120	2127.41	0.00	0	131	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	401	-2.76	3.48	12	0.02	-773.00	614.00	2856	20221207	-25.25	1302	20230314	63.98	2810	-24.02	20230426	1302	63.98	20230314	2810	-24.02	20230426	291	633.68	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
169	20231102	090634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	20	2	0.94	2207960	1039	8.96	2120	2150	2120	2755	1485	2120	2125.08	0.00	0	15	2186	2152	2116	2082	2046	2170	2100	94	635	500	0	5	1	18779448	402	-2.77	3.49	12	0.01	-773.00	614.00	2856	20221207	-25.07	1302	20230314	64.36	2810	-23.84	20230426	1302	64.36	20230314	2810	-23.84	20230426	291	635.40	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
170	20231101	160627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	24475790	11556	70.27	2080	2150	2080	2730	1470	2100	2118.02	0.00	0	-352	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.06	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
171	20231101	150628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	23379745	11039	67.12	2080	2150	2080	2730	1470	2100	2117.92	0.00	0	-352	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.06	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
172	20231101	140623	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	21604860	10204	62.05	2080	2150	2080	2730	1470	2100	2117.29	0.00	0	-114	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	394	-2.72	3.42	12	0.05	-773.00	614.00	3004	20221028	-30.09	1302	20230314	61.29	2810	-25.27	20230426	1302	61.29	20230314	2810	-25.27	20230426	291	621.65	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
173	20231101	130627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	20337810	9602	58.39	2080	2150	2080	2730	1470	2100	2118.08	0.00	0	-141	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.05	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
174	20231101	120642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	18666395	8808	53.56	2080	2150	2080	2730	1470	2100	2119.25	0.00	0	-162	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.05	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
175	20231101	110645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	5	2	0.24	18134345	8556	52.02	2080	2150	2080	2730	1470	2100	2119.49	0.00	0	-174	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	395	-2.72	3.43	12	0.05	-773.00	614.00	3004	20221028	-29.93	1302	20230314	61.67	2810	-25.09	20230426	1302	61.67	20230314	2810	-25.09	20230426	291	623.37	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
176	20231101	100637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	15	2	0.71	2046400	970	5.90	2080	2150	2080	2730	1470	2100	2109.69	0.00	0	121	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	397	-2.74	3.44	12	0.01	-773.00	614.00	3004	20221028	-29.59	1302	20230314	62.44	2810	-24.73	20230426	1302	62.44	20230314	2810	-24.73	20230426	291	626.80	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
177	20231101	090637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	20	2	0.95	156555	75	0.46	2080	2120	2080	2730	1470	2100	2087.40	0.00	0	-65	2186	2142	2121	2077	2056	2132	2067	94	630	500	0	5	1	18779448	398	-2.74	3.45	12	0.00	-773.00	614.00	3004	20221028	-29.43	1302	20230314	62.83	2810	-24.56	20230426	1302	62.83	20230314	2810	-24.56	20230426	291	628.52	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N