KissMeData/323280/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	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-75	5	-2.66	3513983930	1278387	21.37	2825	2845	2670	3665	1975	2820	2748.38	2.82	0	149402	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	693	-152.50	2.10	12	5.07	-18.00	1305.00	4280	20230714	-35.86	1500	20230103	83.00	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1500	83.00	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
3	20231130	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-70	5	-2.48	3405132260	1238772	20.71	2825	2845	2670	3665	1975	2820	2748.40	2.82	0	144868	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	694	-152.78	2.11	12	4.91	-18.00	1305.00	4280	20230714	-35.75	1500	20230103	83.33	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1500	83.33	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
4	20231130	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-45	5	-1.60	3088718805	1123856	18.79	2825	2845	2670	3665	1975	2820	2747.88	2.82	0	123702	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	700	-154.17	2.13	12	4.45	-18.00	1305.00	4280	20230714	-35.16	1500	20230103	85.00	4280	-35.16	20230714	1500	85.00	20230103	4280	-35.16	20230714	1500	85.00	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
5	20231130	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-65	5	-2.30	2849215240	1037826	17.35	2825	2845	2670	3665	1975	2820	2744.87	2.82	0	102512	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	695	-153.06	2.11	12	4.11	-18.00	1305.00	4280	20230714	-35.63	1500	20230103	83.67	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1500	83.67	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
6	20231130	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-70	5	-2.48	2680912795	976977	16.33	2825	2845	2670	3665	1975	2820	2743.55	2.82	0	93527	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	694	-152.78	2.11	12	3.87	-18.00	1305.00	4280	20230714	-35.75	1500	20230103	83.33	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1500	83.33	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
7	20231130	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-90	5	-3.19	2421081535	882447	14.75	2825	2845	2670	3665	1975	2820	2742.99	2.82	0	66629	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	689	-151.67	2.09	12	3.50	-18.00	1305.00	4280	20230714	-36.21	1500	20230103	82.00	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
8	20231130	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-110	5	-3.90	1999521355	725860	12.13	2825	2845	2685	3665	1975	2820	2754.06	2.82	0	69640	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	684	-150.56	2.08	12	2.88	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
9	20231130	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-30	5	-1.06	578754255	206345	3.45	2825	2845	2750	3665	1975	2820	2804.26	2.82	0	-7506	3270	3045	2735	2510	2200	3157	2622	25	845	100	1740	5	1	25237230	704	-155.00	2.14	12	0.82	-18.00	1305.00	4280	20230714	-34.81	1500	20230103	86.00	4280	-34.81	20230714	1500	86.00	20230103	4280	-34.81	20230714	1500	86.00	20230103	4.27	N	323280	100	25 억		711629	N	N	0	N	00	N
10	20231129	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	290	2	11.46	16408803400	5907586	2673.77	2530	2960	2425	3285	1775	2530	2777.57	4.28	0	-384101	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	712	-156.67	2.16	12	23.41	-18.00	1305.00	4280	20230714	-34.11	1500	20230103	88.00	4280	-34.11	20230714	1500	88.00	20230103	4280	-34.11	20230714	1500	88.00	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
11	20231129	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	225	2	8.89	15614019525	5623933	2545.39	2530	2960	2425	3285	1775	2530	2776.36	4.28	0	-371829	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	695	-153.06	2.11	12	22.28	-18.00	1305.00	4280	20230714	-35.63	1500	20230103	83.67	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1500	83.67	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
12	20231129	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	220	2	8.70	14442739445	5191955	2349.88	2530	2960	2425	3285	1775	2530	2781.77	4.28	0	-379622	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	694	-152.78	2.11	12	20.57	-18.00	1305.00	4280	20230714	-35.75	1500	20230103	83.33	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1500	83.33	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
13	20231129	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	95	2	3.75	2127397515	816655	369.62	2530	2780	2425	3285	1775	2530	2605.04	4.28	0	-118403	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	662	-145.83	2.01	12	3.24	-18.00	1305.00	4280	20230714	-38.67	1500	20230103	75.00	4280	-38.67	20230714	1500	75.00	20230103	4280	-38.67	20230714	1500	75.00	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
14	20231129	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-50	5	-1.98	469100820	189912	85.95	2530	2530	2425	3285	1775	2530	2470.01	4.28	0	-56067	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	626	-137.78	1.90	12	0.75	-18.00	1305.00	4280	20230714	-42.06	1500	20230103	65.33	4280	-42.06	20230714	1500	65.33	20230103	4280	-42.06	20230714	1500	65.33	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
15	20231129	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-15	5	-0.59	426349195	172693	78.16	2530	2530	2425	3285	1775	2530	2468.73	4.28	0	-49629	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	635	-139.72	1.93	12	0.68	-18.00	1305.00	4280	20230714	-41.24	1500	20230103	67.67	4280	-41.24	20230714	1500	67.67	20230103	4280	-41.24	20230714	1500	67.67	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
16	20231129	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-80	5	-3.16	306043000	124045	56.14	2530	2530	2425	3285	1775	2530	2467.05	4.28	0	-43111	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	618	-136.11	1.88	12	0.49	-18.00	1305.00	4280	20230714	-42.76	1500	20230103	63.33	4280	-42.76	20230714	1500	63.33	20230103	4280	-42.76	20230714	1500	63.33	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
17	20231129	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-40	5	-1.58	54235325	21693	9.82	2530	2530	2490	3285	1775	2530	2499.75	4.28	0	-8281	2630	2580	2540	2490	2450	2560	2470	25	755	100	1560	5	1	25237230	628	-138.33	1.91	12	0.09	-18.00	1305.00	4280	20230714	-41.82	1500	20230103	66.00	4280	-41.82	20230714	1500	66.00	20230103	4280	-41.82	20230714	1500	66.00	20230103	4.27	N	323280	100	25 억		1080658	N	N	0	N	00	N
18	20231128	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-45	5	-1.75	547257130	216020	131.92	2575	2590	2500	3345	1805	2575	2533.36	4.27	0	-945	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	639	-140.56	1.94	12	0.86	-18.00	1305.00	4280	20230714	-40.89	1500	20230103	68.67	4280	-40.89	20230714	1500	68.67	20230103	4280	-40.89	20230714	1500	68.67	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
19	20231128	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-45	5	-1.75	539537195	212962	130.05	2575	2590	2500	3345	1805	2575	2533.49	4.27	0	-640	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	639	-140.56	1.94	12	0.84	-18.00	1305.00	4280	20230714	-40.89	1500	20230103	68.67	4280	-40.89	20230714	1500	68.67	20230103	4280	-40.89	20230714	1500	68.67	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
20	20231128	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-45	5	-1.75	499969170	197271	120.47	2575	2590	2500	3345	1805	2575	2534.43	4.27	0	391	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	639	-140.56	1.94	12	0.78	-18.00	1305.00	4280	20230714	-40.89	1500	20230103	68.67	4280	-40.89	20230714	1500	68.67	20230103	4280	-40.89	20230714	1500	68.67	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
21	20231128	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-35	5	-1.36	379055685	149368	91.21	2575	2590	2500	3345	1805	2575	2537.73	4.27	0	-23028	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	641	-141.11	1.95	12	0.59	-18.00	1305.00	4280	20230714	-40.65	1500	20230103	69.33	4280	-40.65	20230714	1500	69.33	20230103	4280	-40.65	20230714	1500	69.33	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
22	20231128	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-15	5	-0.58	365522845	144076	87.98	2575	2590	2500	3345	1805	2575	2537.01	4.27	0	-21231	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	646	-142.22	1.96	12	0.57	-18.00	1305.00	4280	20230714	-40.19	1500	20230103	70.67	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1500	70.67	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
23	20231128	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-10	5	-0.39	307145505	121358	74.11	2575	2590	2500	3345	1805	2575	2530.90	4.27	0	-14313	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	647	-142.50	1.97	12	0.48	-18.00	1305.00	4280	20230714	-40.07	1500	20230103	71.00	4280	-40.07	20230714	1500	71.00	20230103	4280	-40.07	20230714	1500	71.00	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
24	20231128	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-55	5	-2.14	182858395	72312	44.16	2575	2590	2500	3345	1805	2575	2528.74	4.27	0	-15634	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	636	-140.00	1.93	12	0.29	-18.00	1305.00	4280	20230714	-41.12	1500	20230103	68.00	4280	-41.12	20230714	1500	68.00	20230103	4280	-41.12	20230714	1500	68.00	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
25	20231128	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-5	5	-0.19	21841985	8495	5.19	2575	2590	2535	3345	1805	2575	2571.16	4.27	0	1139	2625	2600	2550	2525	2475	2612	2537	25	770	100	1590	5	1	25237230	649	-142.78	1.97	12	0.03	-18.00	1305.00	4280	20230714	-39.95	1500	20230103	71.33	4280	-39.95	20230714	1500	71.33	20230103	4280	-39.95	20230714	1500	71.33	20230103	4.16	N	323280	100	25 억		1077270	N	N	0	N	00	N
26	20231127	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	20	2	0.78	404734925	160596	149.15	2555	2575	2500	3320	1790	2555	2520.07	4.27	0	-2516	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	650	-143.06	1.97	12	0.64	-18.00	1305.00	4280	20230714	-39.84	1500	20230103	71.67	4280	-39.84	20230714	1500	71.67	20230103	4280	-39.84	20230714	1500	71.67	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
27	20231127	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	5	2	0.20	388487230	154273	143.28	2555	2575	2500	3320	1790	2555	2518.18	4.27	0	-1117	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	646	-142.22	1.96	12	0.61	-18.00	1305.00	4280	20230714	-40.19	1500	20230103	70.67	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1500	70.67	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
28	20231127	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-35	5	-1.37	343960380	136719	126.98	2555	2570	2500	3320	1790	2555	2515.82	4.27	0	-1923	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	636	-140.00	1.93	12	0.54	-18.00	1305.00	4280	20230714	-41.12	1500	20230103	68.00	4280	-41.12	20230714	1500	68.00	20230103	4280	-41.12	20230714	1500	68.00	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
29	20231127	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-40	5	-1.57	324013675	128802	119.62	2555	2570	2500	3320	1790	2555	2515.60	4.27	0	-4344	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	635	-139.72	1.93	12	0.51	-18.00	1305.00	4280	20230714	-41.24	1500	20230103	67.67	4280	-41.24	20230714	1500	67.67	20230103	4280	-41.24	20230714	1500	67.67	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
30	20231127	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-35	5	-1.37	273767190	108744	100.99	2555	2570	2500	3320	1790	2555	2517.54	4.27	0	-5216	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	636	-140.00	1.93	12	0.43	-18.00	1305.00	4280	20230714	-41.12	1500	20230103	68.00	4280	-41.12	20230714	1500	68.00	20230103	4280	-41.12	20230714	1500	68.00	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
31	20231127	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-40	5	-1.57	247715940	98375	91.36	2555	2570	2500	3320	1790	2555	2518.08	4.27	0	-5047	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	635	-139.72	1.93	12	0.39	-18.00	1305.00	4280	20230714	-41.24	1500	20230103	67.67	4280	-41.24	20230714	1500	67.67	20230103	4280	-41.24	20230714	1500	67.67	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
32	20231127	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-45	5	-1.76	142164205	56324	52.31	2555	2570	2500	3320	1790	2555	2524.04	4.27	0	-16623	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	633	-139.44	1.92	12	0.22	-18.00	1305.00	4280	20230714	-41.36	1500	20230103	67.33	4280	-41.36	20230714	1500	67.33	20230103	4280	-41.36	20230714	1500	67.33	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
33	20231127	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-40	5	-1.57	60103155	23630	21.95	2555	2570	2515	3320	1790	2555	2543.51	4.27	0	-11383	2618	2586	2553	2521	2488	2602	2537	25	765	100	1580	5	1	25237230	635	-139.72	1.93	12	0.09	-18.00	1305.00	4280	20230714	-41.24	1500	20230103	67.67	4280	-41.24	20230714	1500	67.67	20230103	4280	-41.24	20230714	1500	67.67	20230103	4.25	N	323280	100	25 억		1078090	N	N	0	N	00	N
34	20231124	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	25	2	0.99	270644505	106246	41.81	2525	2585	2520	3285	1775	2530	2547.34	4.27	0	-411	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	645	-141.94	1.96	12	0.42	-18.00	1305.00	4280	20230714	-40.30	1500	20230103	70.33	4280	-40.30	20230714	1500	70.33	20230103	4280	-40.30	20230714	1500	70.33	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
35	20231124	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	25	2	0.99	250998100	98551	38.78	2525	2585	2520	3285	1775	2530	2546.89	4.27	0	-1237	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	645	-141.94	1.96	12	0.39	-18.00	1305.00	4280	20230714	-40.30	1500	20230103	70.33	4280	-40.30	20230714	1500	70.33	20230103	4280	-40.30	20230714	1500	70.33	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
36	20231124	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	15	2	0.59	187724920	73656	28.99	2525	2585	2520	3285	1775	2530	2548.67	4.27	0	-2335	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	642	-141.39	1.95	12	0.29	-18.00	1305.00	4280	20230714	-40.54	1500	20230103	69.67	4280	-40.54	20230714	1500	69.67	20230103	4280	-40.54	20230714	1500	69.67	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
37	20231124	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	35	2	1.38	153737125	60328	23.74	2525	2585	2520	3285	1775	2530	2548.35	4.27	0	4762	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	647	-142.50	1.97	12	0.24	-18.00	1305.00	4280	20230714	-40.07	1500	20230103	71.00	4280	-40.07	20230714	1500	71.00	20230103	4280	-40.07	20230714	1500	71.00	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
38	20231124	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	40	2	1.58	136663290	53661	21.12	2525	2585	2520	3285	1775	2530	2546.79	4.27	0	4399	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	649	-142.78	1.97	12	0.21	-18.00	1305.00	4280	20230714	-39.95	1500	20230103	71.33	4280	-39.95	20230714	1500	71.33	20230103	4280	-39.95	20230714	1500	71.33	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
39	20231124	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	35	2	1.38	112937510	44424	17.48	2525	2585	2520	3285	1775	2530	2542.26	4.27	0	3366	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	647	-142.50	1.97	12	0.18	-18.00	1305.00	4280	20230714	-40.07	1500	20230103	71.00	4280	-40.07	20230714	1500	71.00	20230103	4280	-40.07	20230714	1500	71.00	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
40	20231124	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	20	2	0.79	85564930	33736	13.28	2525	2585	2520	3285	1775	2530	2536.31	4.27	0	2632	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	644	-141.67	1.95	12	0.13	-18.00	1305.00	4280	20230714	-40.42	1500	20230103	70.00	4280	-40.42	20230714	1500	70.00	20230103	4280	-40.42	20230714	1500	70.00	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
41	20231124	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	0	3	0.00	18076295	7137	2.81	2525	2545	2520	3285	1775	2530	2532.76	4.27	0	60	2740	2635	2580	2475	2420	2607	2447	25	755	100	1560	5	1	25237230	639	-140.56	1.94	12	0.03	-18.00	1305.00	4280	20230714	-40.89	1500	20230103	68.67	4280	-40.89	20230714	1500	68.67	20230103	4280	-40.89	20230714	1500	68.67	20230103	4.28	N	323280	100	25 억		1078501	N	N	0	N	00	N
42	20231123	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-115	5	-4.35	646352925	251225	159.29	2645	2685	2525	3435	1855	2645	2573.05	4.32	0	-10732	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	639	-140.56	1.94	12	1.00	-18.00	1305.00	4280	20230714	-40.89	1500	20230103	68.67	4280	-40.89	20230714	1500	68.67	20230103	4280	-40.89	20230714	1500	68.67	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
43	20231123	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-105	5	-3.97	606402505	235437	149.28	2645	2685	2525	3435	1855	2645	2575.63	4.32	0	-8910	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	641	-141.11	1.95	12	0.93	-18.00	1305.00	4280	20230714	-40.65	1500	20230103	69.33	4280	-40.65	20230714	1500	69.33	20230103	4280	-40.65	20230714	1500	69.33	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
44	20231123	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-65	5	-2.46	346441835	133309	84.52	2645	2685	2565	3435	1855	2645	2598.77	4.32	0	-13402	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	651	-143.33	1.98	12	0.53	-18.00	1305.00	4280	20230714	-39.72	1500	20230103	72.00	4280	-39.72	20230714	1500	72.00	20230103	4280	-39.72	20230714	1500	72.00	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
45	20231123	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-65	5	-2.46	279761150	107412	68.10	2645	2685	2565	3435	1855	2645	2604.54	4.32	0	-15495	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	651	-143.33	1.98	12	0.43	-18.00	1305.00	4280	20230714	-39.72	1500	20230103	72.00	4280	-39.72	20230714	1500	72.00	20230103	4280	-39.72	20230714	1500	72.00	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
46	20231123	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-50	5	-1.89	188636375	72069	45.69	2645	2685	2595	3435	1855	2645	2617.42	4.32	0	-15767	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	655	-144.17	1.99	12	0.29	-18.00	1305.00	4280	20230714	-39.37	1500	20230103	73.00	4280	-39.37	20230714	1500	73.00	20230103	4280	-39.37	20230714	1500	73.00	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
47	20231123	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-35	5	-1.32	143718435	54815	34.76	2645	2685	2600	3435	1855	2645	2621.86	4.32	0	-12284	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	659	-145.00	2.00	12	0.22	-18.00	1305.00	4280	20230714	-39.02	1500	20230103	74.00	4280	-39.02	20230714	1500	74.00	20230103	4280	-39.02	20230714	1500	74.00	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
48	20231123	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-35	5	-1.32	98364910	37413	23.72	2645	2685	2600	3435	1855	2645	2629.15	4.32	0	-8385	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	659	-145.00	2.00	12	0.15	-18.00	1305.00	4280	20230714	-39.02	1500	20230103	74.00	4280	-39.02	20230714	1500	74.00	20230103	4280	-39.02	20230714	1500	74.00	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
49	20231123	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	15	2	0.57	26885295	10143	6.43	2645	2685	2645	3435	1855	2645	2650.65	4.32	0	-5055	2781	2712	2671	2602	2561	2692	2582	25	790	100	1630	5	1	25237230	671	-147.78	2.04	12	0.04	-18.00	1305.00	4280	20230714	-37.85	1500	20230103	77.33	4280	-37.85	20230714	1500	77.33	20230103	4280	-37.85	20230714	1500	77.33	20230103	4.26	N	323280	100	25 억		1089233	N	N	0	N	00	N
50	20231122	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-65	5	-2.40	418764475	157564	160.00	2710	2740	2630	3520	1900	2710	2657.76	4.49	0	-42737	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	668	-146.94	2.03	12	0.62	-18.00	1305.00	4280	20230714	-38.20	1500	20230103	76.33	4280	-38.20	20230714	1500	76.33	20230103	4280	-38.20	20230714	1500	76.33	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
51	20231122	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-75	5	-2.77	408249375	153584	155.96	2710	2740	2630	3520	1900	2710	2658.15	4.49	0	-43432	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	665	-146.39	2.02	12	0.61	-18.00	1305.00	4280	20230714	-38.43	1500	20230103	75.67	4280	-38.43	20230714	1500	75.67	20230103	4280	-38.43	20230714	1500	75.67	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
52	20231122	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-60	5	-2.21	338838190	127319	129.29	2710	2740	2630	3520	1900	2710	2661.33	4.49	0	-34880	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	669	-147.22	2.03	12	0.50	-18.00	1305.00	4280	20230714	-38.08	1500	20230103	76.67	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1500	76.67	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
53	20231122	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-70	5	-2.58	300836235	112942	114.69	2710	2740	2640	3520	1900	2710	2663.63	4.49	0	-34797	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	666	-146.67	2.02	12	0.45	-18.00	1305.00	4280	20230714	-38.32	1500	20230103	76.00	4280	-38.32	20230714	1500	76.00	20230103	4280	-38.32	20230714	1500	76.00	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
54	20231122	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-50	5	-1.85	219868005	82406	83.68	2710	2740	2650	3520	1900	2710	2668.11	4.49	0	-15102	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	671	-147.78	2.04	12	0.33	-18.00	1305.00	4280	20230714	-37.85	1500	20230103	77.33	4280	-37.85	20230714	1500	77.33	20230103	4280	-37.85	20230714	1500	77.33	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
55	20231122	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-50	5	-1.85	180582535	67612	68.66	2710	2740	2650	3520	1900	2710	2670.87	4.49	0	-12629	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	671	-147.78	2.04	12	0.27	-18.00	1305.00	4280	20230714	-37.85	1500	20230103	77.33	4280	-37.85	20230714	1500	77.33	20230103	4280	-37.85	20230714	1500	77.33	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
56	20231122	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-40	5	-1.48	87822045	32756	33.26	2710	2740	2655	3520	1900	2710	2681.10	4.49	0	474	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	674	-148.33	2.05	12	0.13	-18.00	1305.00	4280	20230714	-37.62	1500	20230103	78.00	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1500	78.00	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
57	20231122	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	10	2	0.37	3931740	1453	1.48	2710	2720	2690	3520	1900	2710	2705.95	4.49	0	790	2766	2737	2716	2687	2666	2727	2677	25	810	100	1680	5	1	25237230	686	-151.11	2.08	12	0.01	-18.00	1305.00	4280	20230714	-36.45	1500	20230103	81.33	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	4.35	N	323280	100	25 억		1131957	N	N	0	N	00	N
58	20231121	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-10	5	-0.37	265931475	97915	63.78	2725	2745	2695	3535	1905	2720	2715.95	4.51	0	-5608	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	684	-150.56	2.08	12	0.39	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
59	20231121	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-10	5	-0.37	260651795	95966	62.51	2725	2745	2695	3535	1905	2720	2716.08	4.51	0	-5032	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	684	-150.56	2.08	12	0.38	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
60	20231121	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-20	5	-0.74	224348760	82560	53.78	2725	2745	2695	3535	1905	2720	2717.40	4.51	0	-417	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	681	-150.00	2.07	12	0.33	-18.00	1305.00	4280	20230714	-36.92	1500	20230103	80.00	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1500	80.00	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
61	20231121	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-10	5	-0.37	189751330	69745	45.43	2725	2745	2700	3535	1905	2720	2720.64	4.51	0	9763	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	684	-150.56	2.08	12	0.28	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
62	20231121	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	10	2	0.37	139062035	51035	33.25	2725	2745	2705	3535	1905	2720	2724.84	4.51	0	14390	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	689	-151.67	2.09	12	0.20	-18.00	1305.00	4280	20230714	-36.21	1500	20230103	82.00	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
63	20231121	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	20	2	0.74	107461405	39449	25.70	2725	2745	2705	3535	1905	2720	2724.06	4.51	0	15355	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	692	-152.22	2.10	12	0.16	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
64	20231121	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	10	2	0.37	68950465	25312	16.49	2725	2745	2705	3535	1905	2720	2724.02	4.51	0	10907	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	689	-151.67	2.09	12	0.10	-18.00	1305.00	4280	20230714	-36.21	1500	20230103	82.00	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
65	20231121	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-5	5	-0.18	10737965	3943	2.57	2725	2730	2710	3535	1905	2720	2723.30	4.51	0	-1042	2820	2770	2710	2660	2600	2795	2685	25	815	100	1680	5	1	25237230	685	-150.83	2.08	12	0.02	-18.00	1305.00	4280	20230714	-36.57	1500	20230103	81.00	4280	-36.57	20230714	1500	81.00	20230103	4280	-36.57	20230714	1500	81.00	20230103	4.37	N	323280	100	25 억		1137428	N	N	0	N	00	N
66	20231120	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	45	2	1.68	413942975	152929	82.19	2675	2760	2650	3475	1875	2675	2706.74	4.38	0	30805	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	686	-151.11	2.08	12	0.61	-18.00	1305.00	4280	20230714	-36.45	1500	20230103	81.33	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
67	20231120	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	35	2	1.31	404744950	149544	80.37	2675	2760	2650	3475	1875	2675	2706.53	4.38	0	30765	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	684	-150.56	2.08	12	0.59	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
68	20231120	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	45	2	1.68	358141435	132297	71.10	2675	2760	2650	3475	1875	2675	2707.10	4.38	0	27514	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	686	-151.11	2.08	12	0.52	-18.00	1305.00	4280	20230714	-36.45	1500	20230103	81.33	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
69	20231120	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	40	2	1.50	354029660	130784	70.29	2675	2760	2650	3475	1875	2675	2706.98	4.38	0	26879	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	685	-150.83	2.08	12	0.52	-18.00	1305.00	4280	20230714	-36.57	1500	20230103	81.00	4280	-36.57	20230714	1500	81.00	20230103	4280	-36.57	20230714	1500	81.00	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
70	20231120	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	35	2	1.31	334087035	123423	66.33	2675	2760	2650	3475	1875	2675	2706.85	4.38	0	24796	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	684	-150.56	2.08	12	0.49	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
71	20231120	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	35	2	1.31	292266825	107993	58.04	2675	2760	2650	3475	1875	2675	2706.35	4.38	0	24539	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	684	-150.56	2.08	12	0.43	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
72	20231120	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	25	2	0.93	158898075	58436	31.41	2675	2760	2665	3475	1875	2675	2719.18	4.38	0	4444	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	681	-150.00	2.07	12	0.23	-18.00	1305.00	4280	20230714	-36.92	1500	20230103	80.00	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1500	80.00	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
73	20231120	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	65	2	2.43	94669200	34751	18.68	2675	2760	2665	3475	1875	2675	2724.22	4.38	0	3455	2765	2720	2690	2645	2615	2705	2630	25	800	100	1650	5	1	25237230	692	-152.22	2.10	12	0.14	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	4.42	N	323280	100	25 억		1106584	N	N	0	N	00	N
74	20231117	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-60	5	-2.19	498690735	185943	66.58	2735	2735	2660	3555	1915	2735	2681.94	4.39	0	-2532	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	675	-148.61	2.05	12	0.74	-18.00	1305.00	4280	20230714	-37.50	1500	20230103	78.33	4280	-37.50	20230714	1500	78.33	20230103	4280	-37.50	20230714	1500	78.33	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
75	20231117	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-25	5	-0.91	454502665	169492	60.69	2735	2735	2660	3555	1915	2735	2681.54	4.39	0	-4242	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	684	-150.56	2.08	12	0.67	-18.00	1305.00	4280	20230714	-36.68	1500	20230103	80.67	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
76	20231117	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-50	5	-1.83	381436420	142316	50.96	2735	2735	2660	3555	1915	2735	2680.19	4.39	0	-6894	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	678	-149.17	2.06	12	0.56	-18.00	1305.00	4280	20230714	-37.27	1500	20230103	79.00	4280	-37.27	20230714	1500	79.00	20230103	4280	-37.27	20230714	1500	79.00	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
77	20231117	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-60	5	-2.19	331413050	123631	44.27	2735	2735	2660	3555	1915	2735	2680.64	4.39	0	-14358	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	675	-148.61	2.05	12	0.49	-18.00	1305.00	4280	20230714	-37.50	1500	20230103	78.33	4280	-37.50	20230714	1500	78.33	20230103	4280	-37.50	20230714	1500	78.33	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
78	20231117	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-50	5	-1.83	273191990	101892	36.48	2735	2735	2660	3555	1915	2735	2681.17	4.39	0	-24510	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	678	-149.17	2.06	12	0.40	-18.00	1305.00	4280	20230714	-37.27	1500	20230103	79.00	4280	-37.27	20230714	1500	79.00	20230103	4280	-37.27	20230714	1500	79.00	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
79	20231117	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-65	5	-2.38	258142720	96280	34.47	2735	2735	2660	3555	1915	2735	2681.14	4.39	0	-27081	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	674	-148.33	2.05	12	0.38	-18.00	1305.00	4280	20230714	-37.62	1500	20230103	78.00	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1500	78.00	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
80	20231117	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-40	5	-1.46	199967920	74552	26.69	2735	2735	2660	3555	1915	2735	2682.23	4.39	0	-20608	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	680	-149.72	2.07	12	0.30	-18.00	1305.00	4280	20230714	-37.03	1500	20230103	79.67	4280	-37.03	20230714	1500	79.67	20230103	4280	-37.03	20230714	1500	79.67	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
81	20231117	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-50	5	-1.83	76967640	28681	10.27	2735	2735	2660	3555	1915	2735	2683.49	4.39	0	-1367	2818	2776	2733	2691	2648	2755	2670	25	820	100	1690	5	1	25237230	678	-149.17	2.06	12	0.11	-18.00	1305.00	4280	20230714	-37.27	1500	20230103	79.00	4280	-37.27	20230714	1500	79.00	20230103	4280	-37.27	20230714	1500	79.00	20230103	4.25	N	323280	100	25 억		1109083	N	N	0	N	00	N
82	20231116	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-20	5	-0.72	731809255	267529	44.01	2765	2775	2690	3585	1935	2760	2735.44	4.12	0	66109	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	692	-152.22	2.10	12	1.06	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
83	20231116	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-20	5	-0.72	693925520	253672	41.73	2765	2775	2690	3585	1935	2760	2735.52	4.12	0	64530	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	692	-152.22	2.10	12	1.01	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
84	20231116	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-5	5	-0.18	588052600	215082	35.38	2765	2775	2690	3585	1935	2760	2734.09	4.12	0	56277	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	695	-153.06	2.11	12	0.85	-18.00	1305.00	4280	20230714	-35.63	1500	20230103	83.67	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1500	83.67	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
85	20231116	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-35	5	-1.27	491979220	179980	29.61	2765	2775	2690	3585	1935	2760	2733.52	4.12	0	58969	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	688	-151.39	2.09	12	0.71	-18.00	1305.00	4280	20230714	-36.33	1500	20230103	81.67	4280	-36.33	20230714	1500	81.67	20230103	4280	-36.33	20230714	1500	81.67	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
86	20231116	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-10	5	-0.36	243330850	88490	14.56	2765	2775	2705	3585	1935	2760	2749.81	4.12	0	18627	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	694	-152.78	2.11	12	0.35	-18.00	1305.00	4280	20230714	-35.75	1500	20230103	83.33	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1500	83.33	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
87	20231116	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-20	5	-0.72	212010025	77094	12.68	2765	2775	2705	3585	1935	2760	2750.02	4.12	0	11232	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	692	-152.22	2.10	12	0.31	-18.00	1305.00	4280	20230714	-35.98	1500	20230103	82.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
88	20231116	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	0	3	0.00	88858650	32417	5.33	2765	2765	2705	3585	1935	2760	2741.11	4.12	0	11813	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	697	-153.33	2.11	12	0.13	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
89	20231116	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	4.12	0	0	2880	2820	2770	2710	2660	2850	2740	25	825	100	1710	5	1	25237230	697	-153.33	2.11	12	0.00	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	3.90	N	323280	100	25 억		1040923	N	N	0	N	00	N
90	20231115	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	80	2	2.99	1672463870	605595	17.25	2740	2830	2720	3480	1880	2680	2761.82	3.72	0	101153	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	697	-153.33	2.11	12	2.40	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
91	20231115	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	75	2	2.80	1622896255	587639	16.74	2740	2830	2720	3480	1880	2680	2761.86	3.72	0	101410	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	695	-153.06	2.11	12	2.33	-18.00	1305.00	4280	20230714	-35.63	1500	20230103	83.67	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1500	83.67	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
92	20231115	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	75	2	2.80	1523541650	551535	15.71	2740	2830	2720	3480	1880	2680	2762.52	3.72	0	99987	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	695	-153.06	2.11	12	2.19	-18.00	1305.00	4280	20230714	-35.63	1500	20230103	83.67	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1500	83.67	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
93	20231115	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	90	2	3.36	1422098305	514787	14.66	2740	2830	2720	3480	1880	2680	2762.66	3.72	0	89756	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	699	-153.89	2.12	12	2.04	-18.00	1305.00	4280	20230714	-35.28	1500	20230103	84.67	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1500	84.67	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
94	20231115	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	80	2	2.99	1328270300	480871	13.70	2740	2830	2720	3480	1880	2680	2762.39	3.72	0	72533	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	697	-153.33	2.11	12	1.91	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
95	20231115	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	80	2	2.99	1255897910	454676	12.95	2740	2830	2720	3480	1880	2680	2762.37	3.72	0	62249	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	697	-153.33	2.11	12	1.80	-18.00	1305.00	4280	20230714	-35.51	1500	20230103	84.00	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1500	84.00	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
96	20231115	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	95	2	3.54	1065180750	385696	10.99	2740	2830	2720	3480	1880	2680	2761.93	3.72	0	62689	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	700	-154.17	2.13	12	1.53	-18.00	1305.00	4280	20230714	-35.16	1500	20230103	85.00	4280	-35.16	20230714	1500	85.00	20230103	4280	-35.16	20230714	1500	85.00	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
97	20231115	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	100	2	3.73	512090340	185562	5.29	2740	2830	2720	3480	1880	2680	2760.11	3.72	0	43937	3113	2896	2713	2496	2313	3005	2605	25	800	100	1660	5	1	25237230	702	-154.44	2.13	12	0.74	-18.00	1305.00	4280	20230714	-35.05	1500	20230103	85.33	4280	-35.05	20230714	1500	85.33	20230103	4280	-35.05	20230714	1500	85.33	20230103	3.83	N	323280	100	25 억		939708	N	N	0	N	00	N
98	20231114	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	115	2	4.48	9781522980	3505543	2059.61	2565	2930	2530	3330	1800	2565	2790.34	3.70	0	8728	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	676	-148.89	2.05	12	13.89	-18.00	1305.00	4280	20230714	-37.38	1500	20230103	78.67	4280	-37.38	20230714	1500	78.67	20230103	4280	-37.38	20230714	1500	78.67	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
99	20231114	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	125	2	4.87	9619716055	3445144	2024.13	2565	2930	2530	3330	1800	2565	2792.25	3.70	0	-2082	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	679	-149.44	2.06	12	13.65	-18.00	1305.00	4280	20230714	-37.15	1500	20230103	79.33	4280	-37.15	20230714	1500	79.33	20230103	4280	-37.15	20230714	1500	79.33	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
100	20231114	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	95	2	3.70	9219776755	3295484	1936.20	2565	2930	2530	3330	1800	2565	2797.70	3.70	0	-32365	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	671	-147.78	2.04	12	13.06	-18.00	1305.00	4280	20230714	-37.85	1500	20230103	77.33	4280	-37.85	20230714	1500	77.33	20230103	4280	-37.85	20230714	1500	77.33	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
101	20231114	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	200	2	7.80	7593204760	2696925	1584.53	2565	2930	2530	3330	1800	2565	2815.50	3.70	0	-125585	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	698	-153.61	2.12	12	10.69	-18.00	1305.00	4280	20230714	-35.40	1500	20230103	84.33	4280	-35.40	20230714	1500	84.33	20230103	4280	-35.40	20230714	1500	84.33	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
102	20231114	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	165	2	6.43	877068855	326507	191.83	2565	2800	2530	3330	1800	2565	2686.22	3.70	0	33659	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	689	-151.67	2.09	12	1.29	-18.00	1305.00	4280	20230714	-36.21	1500	20230103	82.00	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
103	20231114	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	75	2	2.92	166093670	63546	37.34	2565	2650	2530	3330	1800	2565	2613.75	3.70	0	32233	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	666	-146.67	2.02	12	0.25	-18.00	1305.00	4280	20230714	-38.32	1500	20230103	76.00	4280	-38.32	20230714	1500	76.00	20230103	4280	-38.32	20230714	1500	76.00	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
104	20231114	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	65	2	2.53	118841180	45596	26.79	2565	2650	2530	3330	1800	2565	2606.39	3.70	0	19178	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	664	-146.11	2.02	12	0.18	-18.00	1305.00	4280	20230714	-38.55	1500	20230103	75.33	4280	-38.55	20230714	1500	75.33	20230103	4280	-38.55	20230714	1500	75.33	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
105	20231114	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	35	2	1.36	45340125	17644	10.37	2565	2620	2530	3330	1800	2565	2569.72	3.70	0	9534	2855	2710	2620	2475	2385	2665	2430	25	765	100	1590	5	1	25237230	656	-144.44	1.99	12	0.07	-18.00	1305.00	4280	20230714	-39.25	1500	20230103	73.33	4280	-39.25	20230714	1500	73.33	20230103	4280	-39.25	20230714	1500	73.33	20230103	3.93	N	323280	100	25 억		933058	N	N	0	N	00	N
106	20231113	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-115	5	-4.29	444652405	170120	140.43	2660	2765	2530	3480	1880	2680	2613.71	3.78	0	-21389	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	647	-142.50	1.97	12	0.67	-18.00	1305.00	4280	20230714	-40.07	1500	20230103	71.00	4280	-40.07	20230714	1500	71.00	20230103	4280	-40.07	20230714	1500	71.00	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
107	20231113	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-105	5	-3.92	429585790	164256	135.59	2660	2765	2530	3480	1880	2680	2615.04	3.78	0	-19375	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	650	-143.06	1.97	12	0.65	-18.00	1305.00	4280	20230714	-39.84	1500	20230103	71.67	4280	-39.84	20230714	1500	71.67	20230103	4280	-39.84	20230714	1500	71.67	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
108	20231113	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-120	5	-4.48	326784575	123968	102.33	2660	2765	2560	3480	1880	2680	2635.77	3.78	0	-23360	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	646	-142.22	1.96	12	0.49	-18.00	1305.00	4280	20230714	-40.19	1500	20230103	70.67	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1500	70.67	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
109	20231113	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-90	5	-3.36	308339340	116817	96.43	2660	2765	2560	3480	1880	2680	2639.24	3.78	0	-21758	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	654	-143.89	1.98	12	0.46	-18.00	1305.00	4280	20230714	-39.49	1500	20230103	72.67	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1500	72.67	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
110	20231113	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-120	5	-4.48	290058800	109740	90.59	2660	2765	2560	3480	1880	2680	2642.89	3.78	0	-21583	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	646	-142.22	1.96	12	0.43	-18.00	1305.00	4280	20230714	-40.19	1500	20230103	70.67	4280	-40.19	20230714	1500	70.67	20230103	4280	-40.19	20230714	1500	70.67	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
111	20231113	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-80	5	-2.99	212062850	79558	65.67	2660	2765	2585	3480	1880	2680	2665.37	3.78	0	-16023	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	656	-144.44	1.99	12	0.32	-18.00	1305.00	4280	20230714	-39.25	1500	20230103	73.33	4280	-39.25	20230714	1500	73.33	20230103	4280	-39.25	20230714	1500	73.33	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
112	20231113	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-45	5	-1.68	169597140	63267	52.23	2660	2765	2625	3480	1880	2680	2680.67	3.78	0	-12307	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	665	-146.39	2.02	12	0.25	-18.00	1305.00	4280	20230714	-38.43	1500	20230103	75.67	4280	-38.43	20230714	1500	75.67	20230103	4280	-38.43	20230714	1500	75.67	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
113	20231113	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	40	2	1.49	56000820	20735	17.12	2660	2765	2650	3480	1880	2680	2701.57	3.78	0	6368	2770	2725	2655	2610	2540	2747	2632	25	800	100	1660	5	1	25237230	686	-151.11	2.08	12	0.08	-18.00	1305.00	4280	20230714	-36.45	1500	20230103	81.33	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	3.95	N	323280	100	25 억		954957	N	N	0	N	00	N
114	20231110	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	15	2	0.56	311214590	117912	108.93	2650	2700	2585	3460	1870	2665	2639.38	3.74	0	11712	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	676	-148.89	2.05	12	0.47	-18.00	1305.00	4280	20230714	-37.38	1500	20230103	78.67	4280	-37.38	20230714	1500	78.67	20230103	4280	-37.38	20230714	1500	78.67	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
115	20231110	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-10	5	-0.38	283927895	107677	99.48	2650	2700	2585	3460	1870	2665	2636.85	3.74	0	12870	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	670	-147.50	2.03	12	0.43	-18.00	1305.00	4280	20230714	-37.97	1500	20230103	77.00	4280	-37.97	20230714	1500	77.00	20230103	4280	-37.97	20230714	1500	77.00	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
116	20231110	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	0	3	0.00	231465035	87891	81.20	2650	2700	2585	3460	1870	2665	2633.55	3.74	0	12221	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	673	-148.06	2.04	12	0.35	-18.00	1305.00	4280	20230714	-37.73	1500	20230103	77.67	4280	-37.73	20230714	1500	77.67	20230103	4280	-37.73	20230714	1500	77.67	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
117	20231110	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-30	5	-1.13	167970585	63949	59.08	2650	2700	2585	3460	1870	2665	2626.63	3.74	0	6098	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	665	-146.39	2.02	12	0.25	-18.00	1305.00	4280	20230714	-38.43	1500	20230103	75.67	4280	-38.43	20230714	1500	75.67	20230103	4280	-38.43	20230714	1500	75.67	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
118	20231110	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-35	5	-1.31	132152540	50345	46.51	2650	2700	2585	3460	1870	2665	2624.94	3.74	0	7871	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	664	-146.11	2.02	12	0.20	-18.00	1305.00	4280	20230714	-38.55	1500	20230103	75.33	4280	-38.55	20230714	1500	75.33	20230103	4280	-38.55	20230714	1500	75.33	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
119	20231110	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-30	5	-1.13	121962165	46462	42.92	2650	2700	2585	3460	1870	2665	2624.99	3.74	0	8995	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	665	-146.39	2.02	12	0.18	-18.00	1305.00	4280	20230714	-38.43	1500	20230103	75.67	4280	-38.43	20230714	1500	75.67	20230103	4280	-38.43	20230714	1500	75.67	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
120	20231110	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-25	5	-0.94	106743750	40735	37.63	2650	2700	2585	3460	1870	2665	2620.44	3.74	0	7895	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	666	-146.67	2.02	12	0.16	-18.00	1305.00	4280	20230714	-38.32	1500	20230103	76.00	4280	-38.32	20230714	1500	76.00	20230103	4280	-38.32	20230714	1500	76.00	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
121	20231110	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-5	5	-0.19	37510705	14150	13.07	2650	2700	2610	3460	1870	2665	2650.93	3.74	0	8316	2828	2746	2693	2611	2558	2720	2585	25	795	100	1650	5	1	25237230	671	-147.78	2.04	12	0.06	-18.00	1305.00	4280	20230714	-37.85	1500	20230103	77.33	4280	-37.85	20230714	1500	77.33	20230103	4280	-37.85	20230714	1500	77.33	20230103	3.97	N	323280	100	25 억		943089	N	N	0	N	00	N
122	20231109	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-55	5	-2.02	290669460	107861	62.58	2700	2775	2640	3535	1905	2720	2695.01	3.83	0	-20896	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	673	-148.06	2.04	12	0.43	-18.00	1305.00	4280	20230714	-37.73	1445	20221107	84.43	4280	-37.73	20230714	1500	77.67	20230103	4280	-37.73	20230714	1500	77.67	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
123	20231109	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-50	5	-1.84	267584690	99175	57.54	2700	2775	2640	3535	1905	2720	2698.11	3.83	0	-19374	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	674	-148.33	2.05	12	0.39	-18.00	1305.00	4280	20230714	-37.62	1445	20221107	84.78	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1500	78.00	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
124	20231109	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-50	5	-1.84	234748980	86854	50.39	2700	2775	2640	3535	1905	2720	2702.80	3.83	0	-16924	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	674	-148.33	2.05	12	0.34	-18.00	1305.00	4280	20230714	-37.62	1445	20221107	84.78	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1500	78.00	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
125	20231109	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-20	5	-0.74	151588160	55740	32.34	2700	2775	2685	3535	1905	2720	2719.56	3.83	0	-10562	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	681	-150.00	2.07	12	0.22	-18.00	1305.00	4280	20230714	-36.92	1445	20221107	86.85	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1500	80.00	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
126	20231109	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-10	5	-0.37	135168430	49662	28.81	2700	2775	2685	3535	1905	2720	2721.77	3.83	0	-11183	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	684	-150.56	2.08	12	0.20	-18.00	1305.00	4280	20230714	-36.68	1445	20221107	87.54	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1500	80.67	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
127	20231109	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	20	2	0.74	96727910	35554	20.63	2700	2775	2685	3535	1905	2720	2720.59	3.83	0	605	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	692	-152.22	2.10	12	0.14	-18.00	1305.00	4280	20230714	-35.98	1445	20221107	89.62	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1500	82.67	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
128	20231109	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	5	2	0.18	79857105	29390	17.05	2700	2775	2685	3535	1905	2720	2717.15	3.83	0	402	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	688	-151.39	2.09	12	0.12	-18.00	1305.00	4280	20230714	-36.33	1445	20221107	88.58	4280	-36.33	20230714	1500	81.67	20230103	4280	-36.33	20230714	1500	81.67	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
129	20231109	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	10	2	0.37	23153795	8536	4.95	2700	2775	2685	3535	1905	2720	2712.49	3.83	0	6385	2856	2787	2746	2677	2636	2767	2657	25	815	100	1680	5	1	25237230	689	-151.67	2.09	12	0.03	-18.00	1305.00	4280	20230714	-36.21	1445	20221107	88.93	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	3.92	N	323280	100	25 억		967132	N	N	0	N	00	N
130	20231108	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-25	5	-0.91	463855055	169255	86.74	2750	2815	2705	3565	1925	2745	2740.70	3.86	0	-8114	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	686	-151.11	2.08	12	0.67	-18.00	1305.00	4280	20230714	-36.45	1430	20221104	90.21	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
131	20231108	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-20	5	-0.73	447121850	163106	83.59	2750	2815	2705	3565	1925	2745	2741.30	3.86	0	-9114	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	688	-151.39	2.09	12	0.65	-18.00	1305.00	4280	20230714	-36.33	1430	20221104	90.56	4280	-36.33	20230714	1500	81.67	20230103	4280	-36.33	20230714	1500	81.67	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
132	20231108	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	0	3	0.00	377880685	137715	70.58	2750	2815	2705	3565	1925	2745	2743.93	3.86	0	4980	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	693	-152.50	2.10	12	0.55	-18.00	1305.00	4280	20230714	-35.86	1430	20221104	91.96	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1500	83.00	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
133	20231108	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-25	5	-0.91	323870040	117980	60.46	2750	2815	2705	3565	1925	2745	2745.13	3.86	0	8778	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	686	-151.11	2.08	12	0.47	-18.00	1305.00	4280	20230714	-36.45	1430	20221104	90.21	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1500	81.33	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
134	20231108	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-15	5	-0.55	284934985	103701	53.14	2750	2815	2705	3565	1925	2745	2747.66	3.86	0	16361	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	689	-151.67	2.09	12	0.41	-18.00	1305.00	4280	20230714	-36.21	1430	20221104	90.91	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
135	20231108	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-20	5	-0.73	246665080	89610	45.92	2750	2815	2705	3565	1925	2745	2752.65	3.86	0	19644	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	688	-151.39	2.09	12	0.36	-18.00	1305.00	4280	20230714	-36.33	1430	20221104	90.56	4280	-36.33	20230714	1500	81.67	20230103	4280	-36.33	20230714	1500	81.67	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
136	20231108	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-15	5	-0.55	185165495	67008	34.34	2750	2815	2705	3565	1925	2745	2763.33	3.86	0	23630	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	689	-151.67	2.09	12	0.27	-18.00	1305.00	4280	20230714	-36.21	1430	20221104	90.91	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1500	82.00	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
137	20231108	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	5	2	0.18	89692340	32435	16.62	2750	2815	2705	3565	1925	2745	2765.29	3.86	0	19036	2921	2832	2741	2652	2561	2787	2607	25	820	100	1700	5	1	25237230	694	-152.78	2.11	12	0.13	-18.00	1305.00	4280	20230714	-35.75	1430	20221104	92.31	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1500	83.33	20230103	3.88	N	323280	100	25 억		975218	N	N	0	N	00	N
138	20231107	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-10	5	-0.36	533361180	195132	63.12	2785	2830	2650	3580	1930	2755	2733.34	3.82	0	10194	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	693	-152.50	2.10	12	0.77	-18.00	1305.00	4280	20230714	-35.86	1415	20221103	93.99	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1445	89.97	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
139	20231107	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-25	5	-0.91	518641785	189756	61.38	2785	2830	2650	3580	1930	2755	2733.20	3.82	0	9644	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	689	-151.67	2.09	12	0.75	-18.00	1305.00	4280	20230714	-36.21	1415	20221103	92.93	4280	-36.21	20230714	1500	82.00	20230103	4280	-36.21	20230714	1445	88.93	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
140	20231107	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-55	5	-2.00	499392460	182675	59.09	2785	2830	2650	3580	1930	2755	2733.78	3.82	0	10522	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	681	-150.00	2.07	12	0.72	-18.00	1305.00	4280	20230714	-36.92	1415	20221103	90.81	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1445	86.85	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
141	20231107	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-70	5	-2.54	446566265	163025	52.73	2785	2830	2650	3580	1930	2755	2739.25	3.82	0	5605	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	678	-149.17	2.06	12	0.65	-18.00	1305.00	4280	20230714	-37.27	1415	20221103	89.75	4280	-37.27	20230714	1500	79.00	20230103	4280	-37.27	20230714	1445	85.81	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
142	20231107	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-75	5	-2.72	412389125	150255	48.60	2785	2830	2650	3580	1930	2755	2744.60	3.82	0	4388	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	676	-148.89	2.05	12	0.60	-18.00	1305.00	4280	20230714	-37.38	1415	20221103	89.40	4280	-37.38	20230714	1500	78.67	20230103	4280	-37.38	20230714	1445	85.47	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
143	20231107	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-50	5	-1.81	337731515	122324	39.57	2785	2830	2650	3580	1930	2755	2760.96	3.82	0	7395	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	683	-150.28	2.07	12	0.48	-18.00	1305.00	4280	20230714	-36.80	1415	20221103	91.17	4280	-36.80	20230714	1500	80.33	20230103	4280	-36.80	20230714	1445	87.20	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
144	20231107	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-20	5	-0.73	296683945	107287	34.70	2785	2830	2650	3580	1930	2755	2765.33	3.82	0	4151	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	690	-151.94	2.10	12	0.43	-18.00	1305.00	4280	20230714	-36.10	1415	20221103	93.29	4280	-36.10	20230714	1500	82.33	20230103	4280	-36.10	20230714	1445	89.27	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
145	20231107	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-55	5	-2.00	36846150	13548	4.38	2785	2785	2650	3580	1930	2755	2719.67	3.82	0	-4681	2885	2820	2725	2660	2565	2772	2612	25	825	100	1700	5	1	25237230	681	-150.00	2.07	12	0.05	-18.00	1305.00	4280	20230714	-36.92	1415	20221103	90.81	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1445	86.85	20221107	3.82	N	323280	100	25 억		965024	N	N	0	N	00	N
146	20231106	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	85	2	3.18	835664475	308453	131.80	2790	2790	2630	3470	1870	2670	2708.84	3.69	0	34817	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	695	-153.06	2.11	12	1.22	-18.00	1305.00	4280	20230714	-35.63	1400	20221102	96.79	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1445	90.66	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
147	20231106	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	75	2	2.81	810691660	299371	127.92	2790	2790	2630	3470	1870	2670	2707.98	3.69	0	33914	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	693	-152.50	2.10	12	1.19	-18.00	1305.00	4280	20230714	-35.86	1400	20221102	96.07	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1445	89.97	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
148	20231106	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	75	2	2.81	733298280	271199	115.88	2790	2790	2630	3470	1870	2670	2703.91	3.69	0	25322	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	693	-152.50	2.10	12	1.07	-18.00	1305.00	4280	20230714	-35.86	1400	20221102	96.07	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1445	89.97	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
149	20231106	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	50	2	1.87	563926275	209207	89.39	2790	2790	2630	3470	1870	2670	2695.54	3.69	0	-15586	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	686	-151.11	2.08	12	0.83	-18.00	1305.00	4280	20230714	-36.45	1400	20221102	94.29	4280	-36.45	20230714	1500	81.33	20230103	4280	-36.45	20230714	1445	88.24	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
150	20231106	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	40	2	1.50	519478625	192842	82.40	2790	2790	2630	3470	1870	2670	2693.80	3.69	0	-20337	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	684	-150.56	2.08	12	0.76	-18.00	1305.00	4280	20230714	-36.68	1400	20221102	93.57	4280	-36.68	20230714	1500	80.67	20230103	4280	-36.68	20230714	1445	87.54	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
151	20231106	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	35	2	1.31	445577820	165671	70.79	2790	2790	2630	3470	1870	2670	2689.53	3.69	0	-33697	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	683	-150.28	2.07	12	0.66	-18.00	1305.00	4280	20230714	-36.80	1400	20221102	93.21	4280	-36.80	20230714	1500	80.33	20230103	4280	-36.80	20230714	1445	87.20	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
152	20231106	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	30	2	1.12	357362500	132950	56.81	2790	2790	2630	3470	1870	2670	2687.95	3.69	0	-36916	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	681	-150.00	2.07	12	0.53	-18.00	1305.00	4280	20230714	-36.92	1400	20221102	92.86	4280	-36.92	20230714	1500	80.00	20230103	4280	-36.92	20230714	1445	86.85	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
153	20231106	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-20	5	-0.75	158977645	59116	25.26	2790	2790	2650	3470	1870	2670	2689.25	3.69	0	-36174	2766	2717	2631	2582	2496	2742	2607	25	800	100	1650	5	1	25237230	669	-147.22	2.03	12	0.23	-18.00	1305.00	4280	20230714	-38.08	1400	20221102	89.29	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1445	83.39	20221107	3.81	N	323280	100	25 억		930192	N	N	0	N	00	N
154	20231103	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	80	2	3.09	608379840	233206	83.71	2610	2680	2545	3365	1815	2590	2608.76	3.48	0	51109	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	674	-148.33	2.05	12	0.92	-18.00	1305.00	4280	20230714	-37.62	1400	20221102	90.71	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1415	88.69	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
155	20231103	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	70	2	2.70	592953290	227429	81.64	2610	2680	2545	3365	1815	2590	2607.20	3.48	0	50951	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	671	-147.78	2.04	12	0.90	-18.00	1305.00	4280	20230714	-37.85	1400	20221102	90.00	4280	-37.85	20230714	1500	77.33	20230103	4280	-37.85	20230714	1415	87.99	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
156	20231103	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	55	2	2.12	509718535	196090	70.39	2610	2665	2545	3365	1815	2590	2599.41	3.48	0	45339	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	668	-146.94	2.03	12	0.78	-18.00	1305.00	4280	20230714	-38.20	1400	20221102	88.93	4280	-38.20	20230714	1500	76.33	20230103	4280	-38.20	20230714	1415	86.93	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
157	20231103	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	25	2	0.97	474158735	182573	65.54	2610	2665	2545	3365	1815	2590	2597.09	3.48	0	46071	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	660	-145.28	2.00	12	0.72	-18.00	1305.00	4280	20230714	-38.90	1400	20221102	86.79	4280	-38.90	20230714	1500	74.33	20230103	4280	-38.90	20230714	1415	84.81	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
158	20231103	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	55	2	2.12	460187505	177237	63.62	2610	2665	2545	3365	1815	2590	2596.45	3.48	0	46634	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	668	-146.94	2.03	12	0.70	-18.00	1305.00	4280	20230714	-38.20	1400	20221102	88.93	4280	-38.20	20230714	1500	76.33	20230103	4280	-38.20	20230714	1415	86.93	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
159	20231103	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	25	2	0.97	412686430	159262	57.17	2610	2660	2545	3365	1815	2590	2591.24	3.48	0	47553	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	660	-145.28	2.00	12	0.63	-18.00	1305.00	4280	20230714	-38.90	1400	20221102	86.79	4280	-38.90	20230714	1500	74.33	20230103	4280	-38.90	20230714	1415	84.81	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
160	20231103	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	0	3	0.00	295913785	114415	41.07	2610	2660	2545	3365	1815	2590	2586.32	3.48	0	16604	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	654	-143.89	1.98	12	0.45	-18.00	1305.00	4280	20230714	-39.49	1400	20221102	85.00	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1415	83.04	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
161	20231103	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-10	5	-0.39	88205960	33970	12.19	2610	2660	2555	3365	1815	2590	2596.58	3.48	0	-10246	2690	2640	2575	2525	2460	2665	2550	25	775	100	1600	5	1	25237230	651	-143.33	1.98	12	0.13	-18.00	1305.00	4280	20230714	-39.72	1400	20221102	84.29	4280	-39.72	20230714	1500	72.00	20230103	4280	-39.72	20230714	1415	82.33	20221103	3.91	N	323280	100	25 억		879057	N	N	0	N	00	N
162	20231102	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	140	2	5.71	720242055	278237	135.31	2520	2625	2510	3185	1715	2450	2588.59	2.95	0	133969	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	654	-143.89	1.98	12	1.10	-18.00	1305.00	4280	20230714	-39.49	1400	20221031	85.00	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1400	85.00	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
163	20231102	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	140	2	5.71	681194585	263143	127.97	2520	2625	2510	3185	1715	2450	2588.69	2.95	0	130025	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	654	-143.89	1.98	12	1.04	-18.00	1305.00	4280	20230714	-39.49	1400	20221031	85.00	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1400	85.00	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
164	20231102	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	135	2	5.51	639194965	246898	120.07	2520	2625	2510	3185	1715	2450	2588.90	2.95	0	124510	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	652	-143.61	1.98	12	0.98	-18.00	1305.00	4280	20230714	-39.60	1400	20221031	84.64	4280	-39.60	20230714	1500	72.33	20230103	4280	-39.60	20230714	1400	84.64	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
165	20231102	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	155	2	6.33	573088255	221373	107.66	2520	2625	2510	3185	1715	2450	2588.79	2.95	0	111725	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	657	-144.72	2.00	12	0.88	-18.00	1305.00	4280	20230714	-39.14	1400	20221031	86.07	4280	-39.14	20230714	1500	73.67	20230103	4280	-39.14	20230714	1400	86.07	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
166	20231102	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	145	2	5.92	413059045	159937	77.78	2520	2625	2510	3185	1715	2450	2582.64	2.95	0	74392	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	655	-144.17	1.99	12	0.63	-18.00	1305.00	4280	20230714	-39.37	1400	20221031	85.36	4280	-39.37	20230714	1500	73.00	20230103	4280	-39.37	20230714	1400	85.36	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
167	20231102	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	150	2	6.12	374398085	145063	70.55	2520	2625	2510	3185	1715	2450	2580.93	2.95	0	65153	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	656	-144.44	1.99	12	0.57	-18.00	1305.00	4280	20230714	-39.25	1400	20221031	85.71	4280	-39.25	20230714	1500	73.33	20230103	4280	-39.25	20230714	1400	85.71	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
168	20231102	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	140	2	5.71	251889865	97993	47.66	2520	2620	2510	3185	1715	2450	2570.49	2.95	0	39686	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	654	-143.89	1.98	12	0.39	-18.00	1305.00	4280	20230714	-39.49	1400	20221031	85.00	4280	-39.49	20230714	1500	72.67	20230103	4280	-39.49	20230714	1400	85.00	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
169	20231102	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	95	2	3.88	38946110	15407	7.49	2520	2550	2510	3185	1715	2450	2527.82	2.95	0	1689	2583	2516	2453	2386	2323	2550	2420	25	735	100	1510	5	1	25237230	642	-141.39	1.95	12	0.06	-18.00	1305.00	4280	20230714	-40.54	1400	20221031	81.79	4280	-40.54	20230714	1500	69.67	20230103	4280	-40.54	20230714	1400	81.79	20221102	3.90	N	323280	100	25 억		745114	N	N	0	N	00	N
170	20231101	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	50	2	2.08	505046945	205505	85.09	2390	2520	2390	3120	1680	2400	2457.81	2.66	0	73759	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	618	-136.11	1.88	12	0.81	-18.00	1305.00	4280	20230714	-42.76	1390	20221028	76.26	4280	-42.76	20230714	1500	63.33	20230103	4280	-42.76	20230714	1400	75.00	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
171	20231101	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	70	2	2.92	451778400	183794	76.10	2390	2520	2390	3120	1680	2400	2458.07	2.66	0	67140	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	623	-137.22	1.89	12	0.73	-18.00	1305.00	4280	20230714	-42.29	1390	20221028	77.70	4280	-42.29	20230714	1500	64.67	20230103	4280	-42.29	20230714	1400	76.43	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
172	20231101	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	75	2	3.12	396841220	161530	66.88	2390	2520	2390	3120	1680	2400	2456.76	2.66	0	59518	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	625	-137.50	1.90	12	0.64	-18.00	1305.00	4280	20230714	-42.17	1390	20221028	78.06	4280	-42.17	20230714	1500	65.00	20230103	4280	-42.17	20230714	1400	76.79	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
173	20231101	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	60	2	2.50	368877345	150184	62.18	2390	2520	2390	3120	1680	2400	2456.17	2.66	0	57346	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	621	-136.67	1.89	12	0.60	-18.00	1305.00	4280	20230714	-42.52	1390	20221028	76.98	4280	-42.52	20230714	1500	64.00	20230103	4280	-42.52	20230714	1400	75.71	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
174	20231101	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	85	2	3.54	323017060	131657	54.51	2390	2520	2390	3120	1680	2400	2453.47	2.66	0	55048	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	627	-138.06	1.90	12	0.52	-18.00	1305.00	4280	20230714	-41.94	1390	20221028	78.78	4280	-41.94	20230714	1500	65.67	20230103	4280	-41.94	20230714	1400	77.50	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
175	20231101	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	65	2	2.71	297415635	121328	50.24	2390	2520	2390	3120	1680	2400	2451.34	2.66	0	51249	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	622	-136.94	1.89	12	0.48	-18.00	1305.00	4280	20230714	-42.41	1390	20221028	77.34	4280	-42.41	20230714	1500	64.33	20230103	4280	-42.41	20230714	1400	76.07	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
176	20231101	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	95	2	3.96	247608770	101222	41.91	2390	2520	2390	3120	1680	2400	2446.20	2.66	0	47924	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	630	-138.61	1.91	12	0.40	-18.00	1305.00	4280	20230714	-41.71	1390	20221028	79.50	4280	-41.71	20230714	1500	66.33	20230103	4280	-41.71	20230714	1400	78.21	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N
177	20231101	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	40	2	1.67	107093705	44486	18.42	2390	2455	2390	3120	1680	2400	2407.36	2.66	0	36794	2580	2490	2430	2340	2280	2460	2310	25	720	100	1480	5	1	25237230	616	-135.56	1.87	12	0.18	-18.00	1305.00	4280	20230714	-42.99	1390	20221028	75.54	4280	-42.99	20230714	1500	62.67	20230103	4280	-42.99	20230714	1400	74.29	20221102	3.91	N	323280	100	25 억		670914	N	N	0	N	00	N