KissMeData/079810/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	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17650	650	2	3.82	6740475290	385823	127.46	16950	17870	16660	22100	11900	17000	17469.89	0.88	0	-8662	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3887	-55.33	13.20	12	1.75	-319.00	1337.00	41200	20230725	-57.16	8341	20230102	111.61	41200	-57.16	20230725	8341	111.61	20230102	41200	-57.16	20230725	9280	90.19	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
3	20231130	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	540	2	3.18	6536634670	374250	123.64	16950	17870	16660	22100	11900	17000	17465.99	0.88	0	-9147	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3862	-54.98	13.12	12	1.70	-319.00	1337.00	41200	20230725	-57.43	8341	20230102	110.29	41200	-57.43	20230725	8341	110.29	20230102	41200	-57.43	20230725	9280	89.01	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
4	20231130	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	500	2	2.94	5971920930	342062	113.01	16950	17870	16660	22100	11900	17000	17458.63	0.88	0	-2076	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3854	-54.86	13.09	12	1.55	-319.00	1337.00	41200	20230725	-57.52	8341	20230102	109.81	41200	-57.52	20230725	8341	109.81	20230102	41200	-57.52	20230725	9280	88.58	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
5	20231130	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	390	2	2.29	5590328570	320161	105.77	16950	17870	16660	22100	11900	17000	17461.03	0.88	0	-2065	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3829	-54.51	13.01	12	1.45	-319.00	1337.00	41200	20230725	-57.79	8341	20230102	108.49	41200	-57.79	20230725	8341	108.49	20230102	41200	-57.79	20230725	9280	87.39	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
6	20231130	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	590	2	3.47	4985638860	285791	94.42	16950	17870	16660	22100	11900	17000	17445.09	0.88	0	-4742	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3873	-55.14	13.16	12	1.30	-319.00	1337.00	41200	20230725	-57.31	8341	20230102	110.89	41200	-57.31	20230725	8341	110.89	20230102	41200	-57.31	20230725	9280	89.55	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
7	20231130	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	620	2	3.65	4336530460	248964	82.25	16950	17870	16660	22100	11900	17000	17418.35	0.88	0	-7386	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3880	-55.24	13.18	12	1.13	-319.00	1337.00	41200	20230725	-57.23	8341	20230102	111.25	41200	-57.23	20230725	8341	111.25	20230102	41200	-57.23	20230725	9280	89.87	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
8	20231130	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	740	2	4.35	3228409900	185869	61.41	16950	17870	16660	22100	11900	17000	17369.33	0.88	0	4874	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3906	-55.61	13.27	12	0.84	-319.00	1337.00	41200	20230725	-56.94	8341	20230102	112.68	41200	-56.94	20230725	8341	112.68	20230102	41200	-56.94	20230725	9280	91.16	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
9	20231130	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	-240	5	-1.41	141831770	8439	2.79	16950	16960	16660	22100	11900	17000	16806.08	0.88	0	132	17600	17300	16750	16450	15900	17450	16600	110	5100	500	11900	10	1	22020094	3691	-52.54	12.54	12	0.04	-319.00	1337.00	41200	20230725	-59.32	8341	20230102	100.94	41200	-59.32	20230725	8341	100.94	20230102	41200	-59.32	20230725	9280	80.60	20230102	0.99	N	079810	500	110 억		192726	N	N	0	N	00	N
10	20231129	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	590	2	3.60	4943755510	299708	180.32	16410	17050	16200	21300	11490	16410	16494.71	0.73	0	31221	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3743	-53.29	12.72	12	1.36	-319.00	1337.00	41200	20230725	-58.74	8341	20230102	103.81	41200	-58.74	20230725	8341	103.81	20230102	41200	-58.74	20230725	9280	83.19	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
11	20231129	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	470	2	2.86	4610032230	280020	168.48	16410	17050	16200	21300	11490	16410	16463.22	0.73	0	27427	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3717	-52.92	12.63	12	1.27	-319.00	1337.00	41200	20230725	-59.03	8341	20230102	102.37	41200	-59.03	20230725	8341	102.37	20230102	41200	-59.03	20230725	9280	81.90	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
12	20231129	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	120	2	0.73	3095654900	189772	114.18	16410	16570	16200	21300	11490	16410	16312.50	0.73	0	26167	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3640	-51.82	12.36	12	0.86	-319.00	1337.00	41200	20230725	-59.88	8341	20230102	98.18	41200	-59.88	20230725	8341	98.18	20230102	41200	-59.88	20230725	9280	78.12	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
13	20231129	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	-180	5	-1.10	2013789610	123637	74.39	16410	16570	16200	21300	11490	16410	16287.92	0.73	0	5479	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3574	-50.88	12.14	12	0.56	-319.00	1337.00	41200	20230725	-60.61	8341	20230102	94.58	41200	-60.61	20230725	8341	94.58	20230102	41200	-60.61	20230725	9280	74.89	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
14	20231129	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16320	-90	5	-0.55	1703242210	104595	62.93	16410	16570	16200	21300	11490	16410	16284.16	0.73	0	5079	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3594	-51.16	12.21	12	0.47	-319.00	1337.00	41200	20230725	-60.39	8341	20230102	95.66	41200	-60.39	20230725	8341	95.66	20230102	41200	-60.39	20230725	9280	75.86	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
15	20231129	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-120	5	-0.73	1478362860	90781	54.62	16410	16570	16200	21300	11490	16410	16284.94	0.73	0	1458	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3587	-51.07	12.18	12	0.41	-319.00	1337.00	41200	20230725	-60.46	8341	20230102	95.30	41200	-60.46	20230725	8341	95.30	20230102	41200	-60.46	20230725	9280	75.54	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
16	20231129	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	-180	5	-1.10	959467510	58833	35.40	16410	16570	16200	21300	11490	16410	16308.32	0.73	0	-3640	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3574	-50.88	12.14	12	0.27	-319.00	1337.00	41200	20230725	-60.61	8341	20230102	94.58	41200	-60.61	20230725	8341	94.58	20230102	41200	-60.61	20230725	9280	74.89	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
17	20231129	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	0	3	0.00	150400310	9155	5.51	16410	16570	16310	21300	11490	16410	16428.22	0.73	0	-2698	16916	16662	16526	16272	16136	16595	16205	110	4890	500	11480	10	1	22020094	3613	-51.44	12.27	12	0.04	-319.00	1337.00	41200	20230725	-60.17	8341	20230102	96.74	41200	-60.17	20230725	8341	96.74	20230102	41200	-60.17	20230725	9280	76.83	20230102	0.98	N	079810	500	110 억		161229	N	N	411	N	00	N
18	20231128	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	-170	5	-1.03	2723291320	165094	89.25	16610	16780	16390	21550	11610	16580	16495.51	0.76	-237	-7768	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3613	-51.44	12.27	12	0.75	-319.00	1337.00	41200	20230725	-60.17	8341	20230102	96.74	41200	-60.17	20230725	8341	96.74	20230102	41200	-60.17	20230725	9280	76.83	20230102	0.97	N	079810	500	110 억		168018	N	N	411	N	00	N
19	20231128	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	-160	5	-0.97	2536521760	153715	83.10	16610	16780	16390	21550	11610	16580	16501.46	0.76	-237	-6205	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3616	-51.47	12.28	12	0.70	-319.00	1337.00	41200	20230725	-60.15	8341	20230102	96.86	41200	-60.15	20230725	8341	96.86	20230102	41200	-60.15	20230725	9280	76.94	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
20	20231128	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	-140	5	-0.84	2210114880	133824	72.34	16610	16780	16390	21550	11610	16580	16515.09	0.76	-237	-3557	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3620	-51.54	12.30	12	0.61	-319.00	1337.00	41200	20230725	-60.10	8341	20230102	97.10	41200	-60.10	20230725	8341	97.10	20230102	41200	-60.10	20230725	9280	77.16	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
21	20231128	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	-150	5	-0.90	1958570500	118512	64.07	16610	16780	16390	21550	11610	16580	16526.35	0.76	-237	-835	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3618	-51.50	12.29	12	0.54	-319.00	1337.00	41200	20230725	-60.12	8341	20230102	96.98	41200	-60.12	20230725	8341	96.98	20230102	41200	-60.12	20230725	9280	77.05	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
22	20231128	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	-150	5	-0.90	1706927730	103205	55.79	16610	16780	16390	21550	11610	16580	16539.20	0.76	-237	326	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3618	-51.50	12.29	12	0.47	-319.00	1337.00	41200	20230725	-60.12	8341	20230102	96.98	41200	-60.12	20230725	8341	96.98	20230102	41200	-60.12	20230725	9280	77.05	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
23	20231128	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	-120	5	-0.72	1446682780	87374	47.23	16610	16780	16390	21550	11610	16580	16557.36	0.76	-237	1207	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3625	-51.60	12.31	12	0.40	-319.00	1337.00	41200	20230725	-60.05	8341	20230102	97.34	41200	-60.05	20230725	8341	97.34	20230102	41200	-60.05	20230725	9280	77.37	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
24	20231128	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	90	2	0.54	1028452850	62059	33.55	16610	16780	16390	21550	11610	16580	16572.18	0.76	-237	5822	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3671	-52.26	12.47	12	0.28	-319.00	1337.00	41200	20230725	-59.54	8341	20230102	99.86	41200	-59.54	20230725	8341	99.86	20230102	41200	-59.54	20230725	9280	79.63	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
25	20231128	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	40	2	0.24	126404610	7669	4.15	16610	16780	16390	21550	11610	16580	16482.53	0.76	-237	0	17433	17006	16643	16216	15853	16825	16035	110	4970	500	11600	10	1	22020094	3660	-52.10	12.43	12	0.03	-319.00	1337.00	41200	20230725	-59.66	8341	20230102	99.26	41200	-59.66	20230725	8341	99.26	20230102	41200	-59.66	20230725	9280	79.09	20230102	0.97	N	079810	500	110 억		168018	N	N	0	N	00	N
26	20231127	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	-200	5	-1.19	3044893710	183726	105.72	17000	17070	16280	21800	11750	16780	16573.01	0.83	-237	-19044	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3651	-51.97	12.40	12	0.83	-319.00	1337.00	41200	20230725	-59.76	8341	20230102	98.78	41200	-59.76	20230725	8341	98.78	20230102	41200	-59.76	20230725	9280	78.66	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
27	20231127	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-270	5	-1.61	2950703790	178035	102.44	17000	17070	16280	21800	11750	16780	16573.73	0.83	-237	-18481	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3636	-51.76	12.35	12	0.81	-319.00	1337.00	41200	20230725	-59.93	8341	20230102	97.94	41200	-59.93	20230725	8341	97.94	20230102	41200	-59.93	20230725	9280	77.91	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
28	20231127	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	-210	5	-1.25	2710581340	163534	94.10	17000	17070	16280	21800	11750	16780	16575.03	0.83	-237	-17342	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3649	-51.94	12.39	12	0.74	-319.00	1337.00	41200	20230725	-59.78	8341	20230102	98.66	41200	-59.78	20230725	8341	98.66	20230102	41200	-59.78	20230725	9280	78.56	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
29	20231127	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	-210	5	-1.25	2491884590	150341	86.51	17000	17070	16280	21800	11750	16780	16574.88	0.83	-237	-14191	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3649	-51.94	12.39	12	0.68	-319.00	1337.00	41200	20230725	-59.78	8341	20230102	98.66	41200	-59.78	20230725	8341	98.66	20230102	41200	-59.78	20230725	9280	78.56	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
30	20231127	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16590	-190	5	-1.13	2237653400	134980	77.67	17000	17070	16280	21800	11750	16780	16577.66	0.83	-237	-12553	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3653	-52.01	12.41	12	0.61	-319.00	1337.00	41200	20230725	-59.73	8341	20230102	98.90	41200	-59.73	20230725	8341	98.90	20230102	41200	-59.73	20230725	9280	78.77	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
31	20231127	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16870	90	2	0.54	1975663270	119287	68.64	17000	17070	16280	21800	11750	16780	16562.26	0.83	-237	-12705	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3715	-52.88	12.62	12	0.54	-319.00	1337.00	41200	20230725	-59.05	8341	20230102	102.25	41200	-59.05	20230725	8341	102.25	20230102	41200	-59.05	20230725	9280	81.79	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
32	20231127	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	-180	5	-1.07	1369815700	82980	47.75	17000	17070	16280	21800	11750	16780	16507.77	0.83	-237	-14499	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3655	-52.04	12.42	12	0.38	-319.00	1337.00	41200	20230725	-59.71	8341	20230102	99.02	41200	-59.71	20230725	8341	99.02	20230102	41200	-59.71	20230725	9280	78.88	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
33	20231127	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	-140	5	-0.83	273064670	16330	9.40	17000	17070	16610	21800	11750	16780	16721.65	0.83	-237	-7174	17326	17052	16586	16312	15846	17190	16450	110	5020	500	11740	10	1	22020094	3664	-52.16	12.45	12	0.07	-319.00	1337.00	41200	20230725	-59.61	8341	20230102	99.50	41200	-59.61	20230725	8341	99.50	20230102	41200	-59.61	20230725	9280	79.31	20230102	0.96	N	079810	500	110 억		182541	N	N	0	N	00	N
34	20231124	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	380	2	2.32	2837642290	170741	82.81	16400	16860	16120	21300	11480	16400	16619.50	0.76	1138	12306	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3695	-52.60	12.55	12	0.78	-319.00	1337.00	41200	20230725	-59.27	8314	20221122	101.83	41200	-59.27	20230725	8341	101.17	20230102	41200	-59.27	20230725	9280	80.82	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
35	20231124	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	350	2	2.13	2618153340	157642	76.46	16400	16860	16120	21300	11480	16400	16608.22	0.76	1138	12293	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3688	-52.51	12.53	12	0.72	-319.00	1337.00	41200	20230725	-59.34	8314	20221122	101.47	41200	-59.34	20230725	8341	100.82	20230102	41200	-59.34	20230725	9280	80.50	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
36	20231124	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	340	2	2.07	2332753620	140629	68.21	16400	16860	16120	21300	11480	16400	16588.00	0.76	1138	13481	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3686	-52.48	12.52	12	0.64	-319.00	1337.00	41200	20230725	-59.37	8314	20221122	101.35	41200	-59.37	20230725	8341	100.70	20230102	41200	-59.37	20230725	9280	80.39	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
37	20231124	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16570	170	2	1.04	1787603400	108024	52.39	16400	16740	16120	21300	11480	16400	16548.21	0.76	1138	-57	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3649	-51.94	12.39	12	0.49	-319.00	1337.00	41200	20230725	-59.78	8314	20221122	99.30	41200	-59.78	20230725	8341	98.66	20230102	41200	-59.78	20230725	9280	78.56	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
38	20231124	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	260	2	1.59	1590418060	96179	46.65	16400	16740	16120	21300	11480	16400	16536.02	0.76	1138	2868	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3669	-52.23	12.46	12	0.44	-319.00	1337.00	41200	20230725	-59.56	8314	20221122	100.38	41200	-59.56	20230725	8341	99.74	20230102	41200	-59.56	20230725	9280	79.53	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
39	20231124	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	220	2	1.34	1325501040	80206	38.90	16400	16740	16120	21300	11480	16400	16526.21	0.76	1138	-93	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3660	-52.10	12.43	12	0.36	-319.00	1337.00	41200	20230725	-59.66	8314	20221122	99.90	41200	-59.66	20230725	8341	99.26	20230102	41200	-59.66	20230725	9280	79.09	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
40	20231124	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	290	2	1.77	1015577440	61615	29.88	16400	16740	16120	21300	11480	16400	16482.63	0.76	1138	3723	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3675	-52.32	12.48	12	0.28	-319.00	1337.00	41200	20230725	-59.49	8314	20221122	100.75	41200	-59.49	20230725	8341	100.10	20230102	41200	-59.49	20230725	9280	79.85	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
41	20231124	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	130	2	0.79	212358510	13037	6.32	16400	16530	16120	21300	11480	16400	16288.91	0.76	1138	5419	17126	16762	16386	16022	15646	16945	16205	110	4900	500	11480	10	1	22020094	3640	-51.82	12.36	12	0.06	-319.00	1337.00	41200	20230725	-59.88	8314	20221122	98.82	41200	-59.88	20230725	8341	98.18	20230102	41200	-59.88	20230725	9280	78.12	20230102	0.94	N	079810	500	110 억		166342	N	N	0	N	00	N
42	20231123	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	260	2	1.61	3368587590	204407	84.97	16180	16750	16010	20950	11300	16140	16480.04	0.76	0	-988	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3611	-51.41	12.27	12	0.93	-319.00	1337.00	41200	20230725	-60.19	8314	20221122	97.26	41200	-60.19	20230725	8341	96.62	20230102	41200	-60.19	20230725	9280	76.72	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
43	20231123	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	260	2	1.61	3170822050	192338	79.95	16180	16750	16010	20950	11300	16140	16485.68	0.76	0	-3004	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3611	-51.41	12.27	12	0.87	-319.00	1337.00	41200	20230725	-60.19	8314	20221122	97.26	41200	-60.19	20230725	8341	96.62	20230102	41200	-60.19	20230725	9280	76.72	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
44	20231123	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	340	2	2.11	2914981650	176798	73.49	16180	16750	16010	20950	11300	16140	16487.64	0.76	0	320	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3629	-51.66	12.33	12	0.80	-319.00	1337.00	41200	20230725	-60.00	8314	20221122	98.22	41200	-60.00	20230725	8341	97.58	20230102	41200	-60.00	20230725	9280	77.59	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
45	20231123	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16390	250	2	1.55	2583776550	156642	65.11	16180	16750	16010	20950	11300	16140	16494.79	0.76	0	-4249	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3609	-51.38	12.26	12	0.71	-319.00	1337.00	41200	20230725	-60.22	8314	20221122	97.14	41200	-60.22	20230725	8341	96.50	20230102	41200	-60.22	20230725	9280	76.62	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
46	20231123	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	340	2	2.11	2371783120	143731	59.75	16180	16750	16010	20950	11300	16140	16501.55	0.76	0	-189	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3629	-51.66	12.33	12	0.65	-319.00	1337.00	41200	20230725	-60.00	8314	20221122	98.22	41200	-60.00	20230725	8341	97.58	20230102	41200	-60.00	20230725	9280	77.59	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
47	20231123	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	590	2	3.66	2045293890	124090	51.58	16180	16740	16010	20950	11300	16140	16482.35	0.76	0	3670	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3684	-52.45	12.51	12	0.56	-319.00	1337.00	41200	20230725	-59.39	8314	20221122	101.23	41200	-59.39	20230725	8341	100.58	20230102	41200	-59.39	20230725	9280	80.28	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
48	20231123	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	480	2	2.97	1296003780	79093	32.88	16180	16700	16010	20950	11300	16140	16385.83	0.76	0	2040	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3660	-52.10	12.43	12	0.36	-319.00	1337.00	41200	20230725	-59.66	8314	20221122	99.90	41200	-59.66	20230725	8341	99.26	20230102	41200	-59.66	20230725	9280	79.09	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
49	20231123	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	70	2	0.43	180965350	11238	4.67	16180	16210	16010	20950	11300	16140	16102.98	0.76	0	2130	16740	16440	16250	15950	15760	16345	15855	110	4810	500	11290	10	1	22020094	3569	-50.82	12.12	12	0.05	-319.00	1337.00	41200	20230725	-60.66	8314	20221122	94.97	41200	-60.66	20230725	8341	94.34	20230102	41200	-60.66	20230725	9280	74.68	20230102	0.91	N	079810	500	110 억		168386	N	N	2133	N	00	N
50	20231122	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	-410	5	-2.48	3875031960	239195	118.29	16550	16550	16060	21500	11590	16550	16200.38	0.85	0	-21485	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3554	-50.60	12.07	12	1.09	-319.00	1337.00	41200	20230725	-60.83	8314	20221122	94.13	41200	-60.83	20230725	8341	93.50	20230102	41200	-60.83	20230725	9250	74.49	20221122	0.91	N	079810	500	110 억		188221	N	N	2133	N	00	N
51	20231122	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	-380	5	-2.30	3736713590	230627	114.05	16550	16550	16060	21500	11590	16550	16202.41	0.85	0	-18340	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3561	-50.69	12.09	12	1.05	-319.00	1337.00	41200	20230725	-60.75	8314	20221122	94.49	41200	-60.75	20230725	8341	93.86	20230102	41200	-60.75	20230725	9250	74.81	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
52	20231122	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	-350	5	-2.11	2865371630	176568	87.32	16550	16550	16100	21500	11590	16550	16228.15	0.85	0	-1563	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3567	-50.78	12.12	12	0.80	-319.00	1337.00	41200	20230725	-60.68	8314	20221122	94.85	41200	-60.68	20230725	8341	94.22	20230102	41200	-60.68	20230725	9250	75.14	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
53	20231122	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	-380	5	-2.30	2532226160	156016	77.16	16550	16550	16100	21500	11590	16550	16230.55	0.85	0	-6765	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3561	-50.69	12.09	12	0.71	-319.00	1337.00	41200	20230725	-60.75	8314	20221122	94.49	41200	-60.75	20230725	8341	93.86	20230102	41200	-60.75	20230725	9250	74.81	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
54	20231122	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-360	5	-2.18	2251429800	138649	68.57	16550	16550	16100	21500	11590	16550	16238.34	0.85	0	-4390	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3565	-50.75	12.11	12	0.63	-319.00	1337.00	41200	20230725	-60.70	8314	20221122	94.73	41200	-60.70	20230725	8341	94.10	20230102	41200	-60.70	20230725	9250	75.03	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
55	20231122	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	-410	5	-2.48	1927411140	118618	58.66	16550	16550	16100	21500	11590	16550	16248.89	0.85	0	-5363	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3554	-50.60	12.07	12	0.54	-319.00	1337.00	41200	20230725	-60.83	8314	20221122	94.13	41200	-60.83	20230725	8341	93.50	20230102	41200	-60.83	20230725	9250	74.49	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
56	20231122	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	-370	5	-2.24	1308936910	80320	39.72	16550	16550	16160	21500	11590	16550	16296.53	0.85	0	-4738	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3563	-50.72	12.10	12	0.36	-319.00	1337.00	41200	20230725	-60.73	8314	20221122	94.61	41200	-60.73	20230725	8341	93.98	20230102	41200	-60.73	20230725	9250	74.92	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
57	20231122	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	-200	5	-1.21	219083870	13350	6.60	16550	16550	16310	21500	11590	16550	16410.78	0.85	0	-4245	17616	17082	16716	16182	15816	16900	16000	110	4950	500	11580	10	1	22020094	3600	-51.25	12.23	12	0.06	-319.00	1337.00	41200	20230725	-60.32	8314	20221122	96.66	41200	-60.32	20230725	8341	96.02	20230102	41200	-60.32	20230725	9250	76.76	20221122	0.91	N	079810	500	110 억		188221	N	N	192	N	00	N
58	20231121	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	-210	5	-1.25	3299191540	199121	82.35	17050	17250	16350	21750	11740	16760	16568.36	0.86	0	461	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3644	-51.88	12.38	12	0.90	-319.00	1337.00	41200	20230725	-59.83	8314	20221122	99.06	41200	-59.83	20230725	8341	98.42	20230102	41200	-59.83	20230725	9250	78.92	20221122	0.93	N	079810	500	110 억		190290	N	N	192	N	00	N
59	20231121	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	-200	5	-1.19	3127224420	188732	78.05	17050	17250	16350	21750	11740	16760	16569.17	0.86	0	858	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3647	-51.91	12.39	12	0.86	-319.00	1337.00	41200	20230725	-59.81	8314	20221122	99.18	41200	-59.81	20230725	8341	98.54	20230102	41200	-59.81	20230725	9250	79.03	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
60	20231121	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	-220	5	-1.31	2886561880	174201	72.04	17050	17250	16350	21750	11740	16760	16569.77	0.86	0	1756	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3642	-51.85	12.37	12	0.79	-319.00	1337.00	41200	20230725	-59.85	8314	20221122	98.94	41200	-59.85	20230725	8341	98.30	20230102	41200	-59.85	20230725	9250	78.81	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
61	20231121	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	-160	5	-0.95	2480555620	149704	61.91	17050	17250	16350	21750	11740	16760	16569.13	0.86	0	7194	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3655	-52.04	12.42	12	0.68	-319.00	1337.00	41200	20230725	-59.71	8314	20221122	99.66	41200	-59.71	20230725	8341	99.02	20230102	41200	-59.71	20230725	9250	79.46	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
62	20231121	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-250	5	-1.49	2177701870	131447	54.36	17050	17250	16350	21750	11740	16760	16566.45	0.86	0	4175	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3636	-51.76	12.35	12	0.60	-319.00	1337.00	41200	20230725	-59.93	8314	20221122	98.58	41200	-59.93	20230725	8341	97.94	20230102	41200	-59.93	20230725	9250	78.49	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
63	20231121	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	-200	5	-1.19	1795689270	108348	44.81	17050	17250	16350	21750	11740	16760	16572.52	0.86	0	3511	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3647	-51.91	12.39	12	0.49	-319.00	1337.00	41200	20230725	-59.81	8314	20221122	99.18	41200	-59.81	20230725	8341	98.54	20230102	41200	-59.81	20230725	9250	79.03	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
64	20231121	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	-290	5	-1.73	1401974230	84563	34.97	17050	17250	16350	21750	11740	16760	16578.02	0.86	0	340	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3627	-51.63	12.32	12	0.38	-319.00	1337.00	41200	20230725	-60.02	8314	20221122	98.10	41200	-60.02	20230725	8341	97.46	20230102	41200	-60.02	20230725	9250	78.05	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
65	20231121	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	-100	5	-0.60	264927810	15653	6.47	17050	17250	16650	21750	11740	16760	16930.24	0.86	0	-5518	17613	17186	16593	16166	15573	17400	16380	110	4990	500	11730	10	1	22020094	3669	-52.23	12.46	12	0.07	-319.00	1337.00	41200	20230725	-59.56	8314	20221122	100.38	41200	-59.56	20230725	8341	99.74	20230102	41200	-59.56	20230725	9250	80.11	20221122	0.93	N	079810	500	110 억		190290	N	N	41	N	00	N
66	20231120	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	10	2	0.06	4011402850	239333	66.11	16660	17020	16000	21750	11730	16750	16760.76	0.80	0	12963	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3691	-52.54	12.54	12	1.09	-319.00	1337.00	41200	20230725	-59.32	8314	20221122	101.59	41200	-59.32	20230725	8341	100.94	20230102	41200	-59.32	20230725	9250	81.19	20221122	0.94	N	079810	500	110 억		176879	N	N	41	N	00	N
67	20231120	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	50	2	0.30	3819657070	227900	62.95	16660	17020	16000	21750	11730	16750	16760.23	0.80	0	12845	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3699	-52.66	12.57	12	1.03	-319.00	1337.00	41200	20230725	-59.22	8314	20221122	102.07	41200	-59.22	20230725	8341	101.41	20230102	41200	-59.22	20230725	9250	81.62	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
68	20231120	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16840	90	2	0.54	3519761000	210091	58.03	16660	17020	16000	21750	11730	16750	16753.51	0.80	0	13726	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3708	-52.79	12.60	12	0.95	-319.00	1337.00	41200	20230725	-59.13	8314	20221122	102.55	41200	-59.13	20230725	8341	101.89	20230102	41200	-59.13	20230725	9250	82.05	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
69	20231120	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	60	2	0.36	3160400280	188770	52.14	16660	17020	16000	21750	11730	16750	16742.07	0.80	0	10307	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3702	-52.70	12.57	12	0.86	-319.00	1337.00	41200	20230725	-59.20	8314	20221122	102.19	41200	-59.20	20230725	8341	101.53	20230102	41200	-59.20	20230725	9250	81.73	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
70	20231120	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	30	2	0.18	2901491400	173376	47.89	16660	17020	16000	21750	11730	16750	16735.25	0.80	0	6484	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3695	-52.60	12.55	12	0.79	-319.00	1337.00	41200	20230725	-59.27	8314	20221122	101.83	41200	-59.27	20230725	8341	101.17	20230102	41200	-59.27	20230725	9250	81.41	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
71	20231120	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	20	2	0.12	2651670060	158466	43.77	16660	17020	16000	21750	11730	16750	16733.37	0.80	0	6780	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3693	-52.57	12.54	12	0.72	-319.00	1337.00	41200	20230725	-59.30	8314	20221122	101.71	41200	-59.30	20230725	8341	101.06	20230102	41200	-59.30	20230725	9250	81.30	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
72	20231120	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	30	2	0.18	1841091540	110158	30.43	16660	17020	16000	21750	11730	16750	16713.19	0.80	0	11915	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3695	-52.60	12.55	12	0.50	-319.00	1337.00	41200	20230725	-59.27	8314	20221122	101.83	41200	-59.27	20230725	8341	101.17	20230102	41200	-59.27	20230725	9250	81.41	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
73	20231120	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	0	3	0.00	352726550	21285	5.88	16660	16870	16000	21750	11730	16750	16571.60	0.80	0	6781	17790	17270	16830	16310	15870	17050	16090	110	5000	500	11720	10	1	22020094	3688	-52.51	12.53	12	0.10	-319.00	1337.00	41200	20230725	-59.34	8314	20221122	101.47	41200	-59.34	20230725	8341	100.82	20230102	41200	-59.34	20230725	9250	81.08	20221122	0.94	N	079810	500	110 억		176879	N	N	1240	N	00	N
74	20231117	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	-600	5	-3.46	5988308360	359993	86.14	17350	17350	16390	22550	12150	17350	16633.40	1.00	0	-46019	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3688	-52.51	12.53	12	1.63	-319.00	1337.00	41200	20230725	-59.34	8314	20221122	101.47	41200	-59.34	20230725	8341	100.82	20230102	41200	-59.34	20230725	9250	81.08	20221122	0.92	N	079810	500	110 억		220780	N	N	1240	N	00	N
75	20231117	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	-600	5	-3.46	5787853800	348022	83.27	17350	17350	16390	22550	12150	17350	16629.59	1.00	0	-46163	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3688	-52.51	12.53	12	1.58	-319.00	1337.00	41200	20230725	-59.34	8314	20221122	101.47	41200	-59.34	20230725	8341	100.82	20230102	41200	-59.34	20230725	9250	81.08	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
76	20231117	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	-860	5	-4.96	4705995630	282555	67.61	17350	17350	16480	22550	12150	17350	16653.81	1.00	0	-28204	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3631	-51.69	12.33	12	1.28	-319.00	1337.00	41200	20230725	-59.98	8314	20221122	98.34	41200	-59.98	20230725	8341	97.70	20230102	41200	-59.98	20230725	9250	78.27	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
77	20231117	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	-810	5	-4.67	3861380590	231420	55.37	17350	17350	16500	22550	12150	17350	16684.04	1.00	0	-23859	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3642	-51.85	12.37	12	1.05	-319.00	1337.00	41200	20230725	-59.85	8314	20221122	98.94	41200	-59.85	20230725	8341	98.30	20230102	41200	-59.85	20230725	9250	78.81	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
78	20231117	120639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	-770	5	-4.44	3547305480	212456	50.84	17350	17350	16500	22550	12150	17350	16694.99	1.00	0	-27483	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3651	-51.97	12.40	12	0.96	-319.00	1337.00	41200	20230725	-59.76	8314	20221122	99.42	41200	-59.76	20230725	8341	98.78	20230102	41200	-59.76	20230725	9250	79.24	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
79	20231117	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	-830	5	-4.78	3093528710	185007	44.27	17350	17350	16500	22550	12150	17350	16719.30	1.00	0	-25738	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3638	-51.79	12.36	12	0.84	-319.00	1337.00	41200	20230725	-59.90	8314	20221122	98.70	41200	-59.90	20230725	8341	98.06	20230102	41200	-59.90	20230725	9250	78.59	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
80	20231117	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16720	-630	5	-3.63	1845080420	109741	26.26	17350	17350	16690	22550	12150	17350	16810.38	1.00	0	-12305	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3682	-52.41	12.51	12	0.50	-319.00	1337.00	41200	20230725	-59.42	8314	20221122	101.11	41200	-59.42	20230725	8341	100.46	20230102	41200	-59.42	20230725	9250	80.76	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
81	20231117	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16910	-440	5	-2.54	291749780	17143	4.10	17350	17350	16820	22550	12150	17350	17007.78	1.00	0	-2210	18383	17866	17333	16816	16283	18125	17075	110	5200	500	12140	10	1	22020094	3724	-53.01	12.65	12	0.08	-319.00	1337.00	41200	20230725	-58.96	8314	20221122	103.39	41200	-58.96	20230725	8341	102.73	20230102	41200	-58.96	20230725	9250	82.81	20221122	0.92	N	079810	500	110 억		220780	N	N	1324	N	00	N
82	20231116	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	360	2	2.11	7146450990	410800	70.52	17290	17850	16800	22200	11970	17090	17396.42	0.95	0	10480	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3843	-54.70	13.05	12	1.87	-319.00	1337.00	41200	20230725	-57.65	8314	20221122	109.89	41200	-57.65	20230725	8341	109.21	20230102	41200	-57.65	20230725	9250	88.65	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
83	20231116	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	260	2	1.52	6783656900	389956	66.95	17290	17850	16800	22200	11970	17090	17395.95	0.95	0	8399	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3820	-54.39	12.98	12	1.77	-319.00	1337.00	41200	20230725	-57.89	8314	20221122	108.68	41200	-57.89	20230725	8341	108.01	20230102	41200	-57.89	20230725	9250	87.57	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
84	20231116	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	210	2	1.23	6328910550	363799	62.45	17290	17850	16800	22200	11970	17090	17396.72	0.95	0	5732	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3809	-54.23	12.94	12	1.65	-319.00	1337.00	41200	20230725	-58.01	8314	20221122	108.08	41200	-58.01	20230725	8341	107.41	20230102	41200	-58.01	20230725	9250	87.03	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
85	20231116	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	450	2	2.63	5745894990	330228	56.69	17290	17850	16800	22200	11970	17090	17399.78	0.95	0	7612	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3862	-54.98	13.12	12	1.50	-319.00	1337.00	41200	20230725	-57.43	8314	20221122	110.97	41200	-57.43	20230725	8341	110.29	20230102	41200	-57.43	20230725	9250	89.62	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
86	20231116	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	600	2	3.51	4922967980	283452	48.66	17290	17850	16800	22200	11970	17090	17367.91	0.95	0	-2626	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3895	-55.45	13.23	12	1.29	-319.00	1337.00	41200	20230725	-57.06	8314	20221122	112.77	41200	-57.06	20230725	8341	112.08	20230102	41200	-57.06	20230725	9250	91.24	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
87	20231116	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	-170	5	-0.99	1732669840	101773	17.47	17290	17290	16800	22200	11970	17090	17024.85	0.95	0	437	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3726	-53.04	12.66	12	0.46	-319.00	1337.00	41200	20230725	-58.93	8314	20221122	103.51	41200	-58.93	20230725	8341	102.85	20230102	41200	-58.93	20230725	9250	82.92	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
88	20231116	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	-70	5	-0.41	329966130	19343	3.32	17290	17290	16800	22200	11970	17090	17058.68	0.95	0	-4839	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3748	-53.35	12.73	12	0.09	-319.00	1337.00	41200	20230725	-58.69	8314	20221122	104.71	41200	-58.69	20230725	8341	104.05	20230102	41200	-58.69	20230725	9250	84.00	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
89	20231116	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17090	0.00	0.95	0	0	19630	18360	17680	16410	15730	18020	16070	110	5110	500	11960	10	1	22020094	3763	-53.57	12.78	12	0.00	-319.00	1337.00	41200	20230725	-58.52	8314	20221122	105.56	41200	-58.52	20230725	8341	104.89	20230102	41200	-58.52	20230725	9250	84.76	20221122	0.90	N	079810	500	110 억		209247	N	N	1455	N	00	N
90	20231115	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	-700	5	-3.93	10074685110	579101	308.66	18930	18950	17000	23100	12460	17790	17397.51	1.37	-1375	-98046	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3763	-53.57	12.78	12	2.63	-319.00	1337.00	41200	20230725	-58.52	8314	20221122	105.56	41200	-58.52	20230725	8341	104.89	20230102	41200	-58.52	20230725	9250	84.76	20221122	0.93	N	079810	500	110 억		301771	N	N	1455	N	00	N
91	20231115	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	-770	5	-4.33	9637711180	553479	295.00	18930	18950	17000	23100	12460	17790	17412.97	1.37	-1375	-103229	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3748	-53.35	12.73	12	2.51	-319.00	1337.00	41200	20230725	-58.69	8314	20221122	104.71	41200	-58.69	20230725	8341	104.05	20230102	41200	-58.69	20230725	9250	84.00	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
92	20231115	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	-620	5	-3.49	8292361480	474658	252.99	18930	18950	17000	23100	12460	17790	17470.18	1.37	-1375	-77060	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3781	-53.82	12.84	12	2.16	-319.00	1337.00	41200	20230725	-58.33	8314	20221122	106.52	41200	-58.33	20230725	8341	105.85	20230102	41200	-58.33	20230725	9250	85.62	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
93	20231115	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17300	-490	5	-2.75	7650600700	437382	233.12	18930	18950	17000	23100	12460	17790	17491.81	1.37	-1375	-60993	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3809	-54.23	12.94	12	1.99	-319.00	1337.00	41200	20230725	-58.01	8314	20221122	108.08	41200	-58.01	20230725	8341	107.41	20230102	41200	-58.01	20230725	9250	87.03	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
94	20231115	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17160	-630	5	-3.54	6967184910	397718	211.98	18930	18950	17000	23100	12460	17790	17517.90	1.37	-1375	-59709	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3779	-53.79	12.83	12	1.81	-319.00	1337.00	41200	20230725	-58.35	8314	20221122	106.40	41200	-58.35	20230725	8341	105.73	20230102	41200	-58.35	20230725	9250	85.51	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
95	20231115	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	-640	5	-3.60	5667006380	321627	171.43	18930	18950	17040	23100	12460	17790	17619.81	1.37	-1375	-38970	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3776	-53.76	12.83	12	1.46	-319.00	1337.00	41200	20230725	-58.37	8314	20221122	106.28	41200	-58.37	20230725	8341	105.61	20230102	41200	-58.37	20230725	9250	85.41	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
96	20231115	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	-540	5	-3.04	4252283690	239534	127.67	18930	18950	17040	23100	12460	17790	17752.32	1.37	-1375	-46490	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	3798	-54.08	12.90	12	1.09	-319.00	1337.00	41200	20230725	-58.13	8314	20221122	107.48	41200	-58.13	20230725	8341	106.81	20230102	41200	-58.13	20230725	9250	86.49	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
97	20231115	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	610	2	3.43	720871580	38632	20.59	18930	18950	18300	23100	12460	17790	18659.96	1.37	-1375	-12449	18383	18086	17743	17446	17103	18235	17595	110	5310	500	12450	10	1	22020094	4052	-57.68	13.76	12	0.18	-319.00	1337.00	41200	20230725	-55.34	8314	20221122	121.31	41200	-55.34	20230725	8341	120.60	20230102	41200	-55.34	20230725	9250	98.92	20221122	0.93	N	079810	500	110 억		301771	N	N	622	N	00	N
98	20231114	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	580	2	3.37	3287799610	184976	57.76	17400	18040	17400	22350	12050	17210	17774.18	1.35	0	4826	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3917	-55.77	13.31	12	0.84	-319.00	1337.00	41200	20230725	-56.82	8314	20221122	113.98	41200	-56.82	20230725	8341	113.28	20230102	41200	-56.82	20230725	9250	92.32	20221122	0.94	N	079810	500	110 억		298246	N	N	622	N	00	N
99	20231114	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17630	420	2	2.44	2995591070	168427	52.59	17400	18040	17400	22350	12050	17210	17785.69	1.35	0	1447	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3882	-55.27	13.19	12	0.76	-319.00	1337.00	41200	20230725	-57.21	8314	20221122	112.05	41200	-57.21	20230725	8341	111.37	20230102	41200	-57.21	20230725	9250	90.59	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
100	20231114	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	450	2	2.61	2731523870	153451	47.91	17400	18040	17400	22350	12050	17210	17800.63	1.35	0	1118	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3889	-55.36	13.21	12	0.70	-319.00	1337.00	41200	20230725	-57.14	8314	20221122	112.41	41200	-57.14	20230725	8341	111.73	20230102	41200	-57.14	20230725	9250	90.92	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
101	20231114	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17920	710	2	4.13	2499367620	140375	43.83	17400	18040	17400	22350	12050	17210	17804.93	1.35	0	6707	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3946	-56.18	13.40	12	0.64	-319.00	1337.00	41200	20230725	-56.50	8314	20221122	115.54	41200	-56.50	20230725	8341	114.84	20230102	41200	-56.50	20230725	9250	93.73	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
102	20231114	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	690	2	4.01	2287240160	128533	40.13	17400	18040	17400	22350	12050	17210	17794.96	1.35	0	3646	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3942	-56.11	13.39	12	0.58	-319.00	1337.00	41200	20230725	-56.55	8314	20221122	115.30	41200	-56.55	20230725	8341	114.60	20230102	41200	-56.55	20230725	9250	93.51	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
103	20231114	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17820	610	2	3.54	1951081930	109643	34.23	17400	18040	17400	22350	12050	17210	17794.86	1.35	0	5506	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3924	-55.86	13.33	12	0.50	-319.00	1337.00	41200	20230725	-56.75	8314	20221122	114.34	41200	-56.75	20230725	8341	113.64	20230102	41200	-56.75	20230725	9250	92.65	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
104	20231114	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	540	2	3.14	1175645610	66292	20.70	17400	17960	17400	22350	12050	17210	17734.35	1.35	0	1533	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3909	-55.64	13.28	12	0.30	-319.00	1337.00	41200	20230725	-56.92	8314	20221122	113.50	41200	-56.92	20230725	8341	112.80	20230102	41200	-56.92	20230725	9250	91.89	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
105	20231114	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	320	2	1.86	231228090	13192	4.12	17400	17610	17400	22350	12050	17210	17527.90	1.35	0	-773	18536	17872	17446	16782	16356	17660	16570	110	5140	500	12040	10	1	22020094	3860	-54.95	13.11	12	0.06	-319.00	1337.00	41200	20230725	-57.45	8314	20221122	110.85	41200	-57.45	20230725	8341	110.17	20230102	41200	-57.45	20230725	9250	89.51	20221122	0.94	N	079810	500	110 억		298246	N	N	1347	N	00	N
106	20231113	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17210	-930	5	-5.13	5530288050	319335	196.94	18100	18110	17020	23550	12700	18140	17317.91	1.21	0	33489	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3790	-53.95	12.87	12	1.45	-319.00	1337.00	41200	20230725	-58.23	8314	20221122	107.00	41200	-58.23	20230725	8341	106.33	20230102	41200	-58.23	20230725	9250	86.05	20221122	0.95	N	079810	500	110 억		266167	N	N	1347	N	00	N
107	20231113	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	-910	5	-5.02	5197964860	300005	185.02	18100	18110	17020	23550	12700	18140	17325.85	1.21	0	31158	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3794	-54.01	12.89	12	1.36	-319.00	1337.00	41200	20230725	-58.18	8314	20221122	107.24	41200	-58.18	20230725	8341	106.57	20230102	41200	-58.18	20230725	9250	86.27	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
108	20231113	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-790	5	-4.36	4813432610	277794	171.32	18100	18110	17020	23550	12700	18140	17326.91	1.21	0	31072	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3820	-54.39	12.98	12	1.26	-319.00	1337.00	41200	20230725	-57.89	8314	20221122	108.68	41200	-57.89	20230725	8341	108.01	20230102	41200	-57.89	20230725	9250	87.57	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
109	20231113	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	-830	5	-4.58	4607825340	265952	164.02	18100	18110	17020	23550	12700	18140	17325.32	1.21	0	33373	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3812	-54.26	12.95	12	1.21	-319.00	1337.00	41200	20230725	-57.99	8314	20221122	108.20	41200	-57.99	20230725	8341	107.53	20230102	41200	-57.99	20230725	9250	87.14	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
110	20231113	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	-940	5	-5.18	4282691070	247190	152.44	18100	18110	17020	23550	12700	18140	17325.01	1.21	0	33242	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3787	-53.92	12.86	12	1.12	-319.00	1337.00	41200	20230725	-58.25	8314	20221122	106.88	41200	-58.25	20230725	8341	106.21	20230102	41200	-58.25	20230725	9250	85.95	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
111	20231113	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-760	5	-4.19	3986469840	230001	141.84	18100	18110	17020	23550	12700	18140	17331.88	1.21	0	35850	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3827	-54.48	13.00	12	1.04	-319.00	1337.00	41200	20230725	-57.82	8314	20221122	109.04	41200	-57.82	20230725	8341	108.37	20230102	41200	-57.82	20230725	9250	87.89	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
112	20231113	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-850	5	-4.69	3335018580	192308	118.60	18100	18110	17020	23550	12700	18140	17341.45	1.21	0	35347	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3807	-54.20	12.93	12	0.87	-319.00	1337.00	41200	20230725	-58.03	8314	20221122	107.96	41200	-58.03	20230725	8341	107.29	20230102	41200	-58.03	20230725	9250	86.92	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
113	20231113	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	-620	5	-3.42	542720290	30392	18.74	18100	18110	17500	23550	12700	18140	17855.94	1.21	0	-3981	18660	18400	18100	17840	17540	18530	17970	110	5410	500	12690	10	1	22020094	3858	-54.92	13.10	12	0.14	-319.00	1337.00	41200	20230725	-57.48	8314	20221122	110.73	41200	-57.48	20230725	8341	110.05	20230102	41200	-57.48	20230725	9250	89.41	20221122	0.95	N	079810	500	110 억		266167	N	N	75	N	00	N
114	20231110	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-550	5	-2.94	2901152090	160556	82.23	18000	18360	17800	24250	13090	18690	18069.26	1.12	0	19353	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3994	-56.87	13.57	12	0.73	-319.00	1337.00	41200	20230725	-55.97	8314	20221122	118.19	41200	-55.97	20230725	8341	117.48	20230102	41200	-55.97	20230725	9250	96.11	20221122	0.93	N	079810	500	110 억		246611	N	N	75	N	00	N
115	20231110	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-670	5	-3.58	2766237370	153078	78.40	18000	18360	17800	24250	13090	18690	18070.72	1.12	0	19588	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3968	-56.49	13.48	12	0.70	-319.00	1337.00	41200	20230725	-56.26	8314	20221122	116.74	41200	-56.26	20230725	8341	116.04	20230102	41200	-56.26	20230725	9250	94.81	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
116	20231110	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	-610	5	-3.26	2409649420	133332	68.29	18000	18360	17800	24250	13090	18690	18072.49	1.12	0	23477	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3981	-56.68	13.52	12	0.61	-319.00	1337.00	41200	20230725	-56.12	8314	20221122	117.46	41200	-56.12	20230725	8341	116.76	20230102	41200	-56.12	20230725	9250	95.46	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
117	20231110	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-670	5	-3.58	2215195650	122565	62.77	18000	18360	17800	24250	13090	18690	18073.57	1.12	0	20771	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3968	-56.49	13.48	12	0.56	-319.00	1337.00	41200	20230725	-56.26	8314	20221122	116.74	41200	-56.26	20230725	8341	116.04	20230102	41200	-56.26	20230725	9250	94.81	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
118	20231110	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	-640	5	-3.42	1968183350	108877	55.76	18000	18360	17800	24250	13090	18690	18077.05	1.12	0	18943	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3975	-56.58	13.50	12	0.49	-319.00	1337.00	41200	20230725	-56.19	8314	20221122	117.10	41200	-56.19	20230725	8341	116.40	20230102	41200	-56.19	20230725	9250	95.14	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
119	20231110	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-550	5	-2.94	1741420800	96320	49.33	18000	18360	17800	24250	13090	18690	18079.45	1.12	0	19218	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3994	-56.87	13.57	12	0.44	-319.00	1337.00	41200	20230725	-55.97	8314	20221122	118.19	41200	-55.97	20230725	8341	117.48	20230102	41200	-55.97	20230725	9250	96.11	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
120	20231110	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	-460	5	-2.46	1311375580	72529	37.15	18000	18360	17800	24250	13090	18690	18080.60	1.12	0	17872	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	4014	-57.15	13.64	12	0.33	-319.00	1337.00	41200	20230725	-55.75	8314	20221122	119.27	41200	-55.75	20230725	8341	118.56	20230102	41200	-55.75	20230725	9250	97.08	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
121	20231110	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	-620	5	-3.32	433530260	24116	12.35	18000	18200	17800	24250	13090	18690	17976.49	1.12	0	8840	19850	19270	18810	18230	17770	19040	18000	110	5560	500	13080	10	1	22020094	3979	-56.65	13.52	12	0.11	-319.00	1337.00	41200	20230725	-56.14	8314	20221122	117.34	41200	-56.14	20230725	8341	116.64	20230102	41200	-56.14	20230725	9250	95.35	20221122	0.93	N	079810	500	110 억		246611	N	N	50	N	00	N
122	20231109	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	-440	5	-2.30	3639858610	194696	75.15	19130	19390	18350	24850	13400	19130	18695.09	1.00	0	25653	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4116	-58.59	13.98	12	0.88	-319.00	1337.00	41200	20230725	-54.64	8314	20221122	124.80	41200	-54.64	20230725	8341	124.07	20230102	41200	-54.64	20230725	9250	102.05	20221122	0.88	N	079810	500	110 억		221196	N	N	50	N	00	N
123	20231109	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	-360	5	-1.88	3448041590	184422	71.18	19130	19390	18350	24850	13400	19130	18696.48	1.00	0	26461	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4133	-58.84	14.04	12	0.84	-319.00	1337.00	41200	20230725	-54.44	8314	20221122	125.76	41200	-54.44	20230725	8341	125.03	20230102	41200	-54.44	20230725	9250	102.92	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
124	20231109	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	-550	5	-2.88	2954468120	158193	61.06	19130	19390	18350	24850	13400	19130	18676.35	1.00	0	32077	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4091	-58.24	13.90	12	0.72	-319.00	1337.00	41200	20230725	-54.90	8314	20221122	123.48	41200	-54.90	20230725	8341	122.76	20230102	41200	-54.90	20230725	9250	100.86	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
125	20231109	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	-510	5	-2.67	2688312480	143869	55.53	19130	19390	18350	24850	13400	19130	18685.84	1.00	0	31911	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4100	-58.37	13.93	12	0.65	-319.00	1337.00	41200	20230725	-54.81	8314	20221122	123.96	41200	-54.81	20230725	8341	123.23	20230102	41200	-54.81	20230725	9250	101.30	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
126	20231109	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	-610	5	-3.19	2514961720	134551	51.93	19130	19390	18350	24850	13400	19130	18691.51	1.00	0	27447	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4078	-58.06	13.85	12	0.61	-319.00	1337.00	41200	20230725	-55.05	8314	20221122	122.76	41200	-55.05	20230725	8341	122.04	20230102	41200	-55.05	20230725	9250	100.22	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
127	20231109	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-330	5	-1.73	2213101410	118398	45.70	19130	19390	18350	24850	13400	19130	18692.05	1.00	0	27400	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4140	-58.93	14.06	12	0.54	-319.00	1337.00	41200	20230725	-54.37	8314	20221122	126.12	41200	-54.37	20230725	8341	125.39	20230102	41200	-54.37	20230725	9250	103.24	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
128	20231109	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	-680	5	-3.55	1584508720	84847	32.75	19130	19390	18350	24850	13400	19130	18674.89	1.00	0	24914	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4063	-57.84	13.80	12	0.39	-319.00	1337.00	41200	20230725	-55.22	8314	20221122	121.91	41200	-55.22	20230725	8341	121.20	20230102	41200	-55.22	20230725	9250	99.46	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
129	20231109	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	-110	5	-0.58	182724050	9557	3.69	19130	19390	18970	24850	13400	19130	19119.39	1.00	0	-2175	21390	20260	19570	18440	17750	19915	18095	110	5720	500	13390	10	1	22020094	4188	-59.62	14.23	12	0.04	-319.00	1337.00	41200	20230725	-53.83	8314	20221122	128.77	41200	-53.83	20230725	8341	128.03	20230102	41200	-53.83	20230725	9250	105.62	20221122	0.88	N	079810	500	110 억		221196	N	N	428	N	00	N
130	20231108	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	-630	5	-3.19	4952753960	254486	35.58	19490	20700	18880	25650	13840	19760	19462.99	1.03	0	-5792	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4212	-59.97	14.31	12	1.16	-319.00	1337.00	41200	20230725	-53.57	8314	20221122	130.09	41200	-53.57	20230725	8341	129.35	20230102	41200	-53.57	20230725	9250	106.81	20221122	0.84	N	079810	500	110 억		226629	N	N	428	N	00	N
131	20231108	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-810	5	-4.10	4651750990	238621	33.37	19490	20700	18940	25650	13840	19760	19494.17	1.03	0	-10267	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4173	-59.40	14.17	12	1.08	-319.00	1337.00	41200	20230725	-54.00	8314	20221122	127.93	41200	-54.00	20230725	8341	127.19	20230102	41200	-54.00	20230725	9250	104.86	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
132	20231108	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	-500	5	-2.53	3782938960	193136	27.01	19490	20700	19110	25650	13840	19760	19586.81	1.03	0	-2442	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4241	-60.38	14.41	12	0.88	-319.00	1337.00	41200	20230725	-53.25	8314	20221122	131.66	41200	-53.25	20230725	8341	130.91	20230102	41200	-53.25	20230725	9250	108.22	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
133	20231108	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	-290	5	-1.47	3479968980	177441	24.81	19490	20700	19110	25650	13840	19760	19611.88	1.03	0	-3356	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4287	-61.03	14.56	12	0.81	-319.00	1337.00	41200	20230725	-52.74	8314	20221122	134.18	41200	-52.74	20230725	8341	133.43	20230102	41200	-52.74	20230725	9250	110.49	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
134	20231108	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19430	-330	5	-1.67	3155117700	160626	22.46	19490	20700	19110	25650	13840	19760	19642.55	1.03	0	-4263	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4279	-60.91	14.53	12	0.73	-319.00	1337.00	41200	20230725	-52.84	8314	20221122	133.70	41200	-52.84	20230725	8341	132.95	20230102	41200	-52.84	20230725	9250	110.05	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
135	20231108	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	-440	5	-2.23	2760404040	140259	19.61	19490	20700	19110	25650	13840	19760	19680.70	1.03	0	988	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4254	-60.56	14.45	12	0.64	-319.00	1337.00	41200	20230725	-53.11	8314	20221122	132.38	41200	-53.11	20230725	8341	131.63	20230102	41200	-53.11	20230725	9250	108.86	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
136	20231108	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19550	-210	5	-1.06	1909819610	96276	13.46	19490	20700	19110	25650	13840	19760	19837.02	1.03	0	-5578	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4305	-61.29	14.62	12	0.44	-319.00	1337.00	41200	20230725	-52.55	8314	20221122	135.15	41200	-52.55	20230725	8341	134.38	20230102	41200	-52.55	20230725	9250	111.35	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
137	20231108	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	210	2	1.06	335273150	17050	2.38	19490	19970	19110	25650	13840	19760	19663.44	1.03	0	1591	23200	21480	20430	18710	17660	20955	18185	110	5890	500	13830	10	1	22020094	4397	-62.60	14.94	12	0.08	-319.00	1337.00	41200	20230725	-51.53	8314	20221122	140.20	41200	-51.53	20230725	8341	139.42	20230102	41200	-51.53	20230725	9250	115.89	20221122	0.84	N	079810	500	110 억		226629	N	N	1441	N	00	N
138	20231107	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	-2140	5	-9.77	14585797270	712150	55.26	22100	22150	19380	28450	15350	21900	20482.08	1.31	0	-70972	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	10	1	22020094	4351	-61.94	14.78	12	3.23	-319.00	1337.00	41200	20230725	-52.04	8314	20221122	137.67	41200	-52.04	20230725	8341	136.90	20230102	41200	-52.04	20230725	9250	113.62	20221122	0.82	N	079810	500	110 억		287508	N	N	1441	N	00	N
139	20231107	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	-2190	5	-10.00	14130687810	689089	53.47	22100	22150	19380	28450	15350	21900	20506.31	1.31	0	-58132	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	10	1	22020094	4340	-61.79	14.74	12	3.13	-319.00	1337.00	41200	20230725	-52.16	8314	20221122	137.07	41200	-52.16	20230725	8341	136.30	20230102	41200	-52.16	20230725	9250	113.08	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
140	20231107	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	-2090	5	-9.54	13222485800	642933	49.89	22100	22150	19380	28450	15350	21900	20565.86	1.31	0	-38475	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	10	1	22020094	4362	-62.10	14.82	12	2.92	-319.00	1337.00	41200	20230725	-51.92	8314	20221122	138.27	41200	-51.92	20230725	8341	137.50	20230102	41200	-51.92	20230725	9250	114.16	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
141	20231107	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	-2310	5	-10.55	12079566890	584754	45.38	22100	22150	19500	28450	15350	21900	20657.50	1.31	0	-20890	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	10	1	22020094	4314	-61.41	14.65	12	2.66	-319.00	1337.00	41200	20230725	-52.45	8314	20221122	135.63	41200	-52.45	20230725	8341	134.86	20230102	41200	-52.45	20230725	9250	111.78	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
142	20231107	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	-2290	5	-10.46	11119287640	535755	41.57	22100	22150	19500	28450	15350	21900	20754.40	1.31	0	-7440	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	10	1	22020094	4318	-61.47	14.67	12	2.43	-319.00	1337.00	41200	20230725	-52.40	8314	20221122	135.87	41200	-52.40	20230725	8341	135.10	20230102	41200	-52.40	20230725	9250	112.00	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
143	20231107	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-1900	5	-8.68	8813369870	419226	32.53	22100	22150	19900	28450	15350	21900	21022.94	1.31	0	-11532	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	50	1	22020094	4404	-62.70	14.96	12	1.90	-319.00	1337.00	41200	20230725	-51.46	8314	20221122	140.56	41200	-51.46	20230725	8341	139.78	20230102	41200	-51.46	20230725	9250	116.22	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
144	20231107	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-1600	5	-7.31	6771903250	318593	24.72	22100	22150	20300	28450	15350	21900	21255.64	1.31	0	1612	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	50	1	22020094	4470	-63.64	15.18	12	1.45	-319.00	1337.00	41200	20230725	-50.73	8314	20221122	144.17	41200	-50.73	20230725	8341	143.38	20230102	41200	-50.73	20230725	9250	119.46	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
145	20231107	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-800	5	-3.65	1994286750	92352	7.17	22100	22150	20800	28450	15350	21900	21594.37	1.31	0	7202	25033	23466	21433	19866	17833	24250	20650	110	6550	500	15330	50	1	22020094	4646	-66.14	15.78	12	0.42	-319.00	1337.00	41200	20230725	-48.79	8314	20221122	153.79	41200	-48.79	20230725	8341	152.97	20230102	41200	-48.79	20230725	9250	128.11	20221122	0.82	N	079810	500	110 억		287508	N	N	3834	N	00	N
146	20231106	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	3070	2	16.30	27089329080	1270440	125.24	19960	23000	19400	24450	13190	18830	21321.13	1.64	-569	-61523	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4822	-68.65	16.38	12	5.77	-319.00	1337.00	41200	20230725	-46.84	8314	20221122	163.41	41200	-46.84	20230725	8341	162.56	20230102	41200	-46.84	20230725	9250	136.76	20221122	0.81	N	079810	500	110 억		361679	N	N	3834	N	00	N
147	20231106	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	3020	2	16.04	25997652830	1220607	120.32	19960	23000	19400	24450	13190	18830	21298.95	1.64	-569	-56090	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4811	-68.50	16.34	12	5.54	-319.00	1337.00	41200	20230725	-46.97	8314	20221122	162.81	41200	-46.97	20230725	8341	161.96	20230102	41200	-46.97	20230725	9250	136.22	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
148	20231106	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	2520	2	13.38	24427521580	1148219	113.19	19960	23000	19400	24450	13190	18830	21274.27	1.64	-569	-41931	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4701	-66.93	15.97	12	5.21	-319.00	1337.00	41200	20230725	-48.18	8314	20221122	156.80	41200	-48.18	20230725	8341	155.96	20230102	41200	-48.18	20230725	9250	130.81	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
149	20231106	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	2820	2	14.98	23287685680	1095529	107.99	19960	23000	19400	24450	13190	18830	21257.02	1.64	-569	-38800	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4767	-67.87	16.19	12	4.98	-319.00	1337.00	41200	20230725	-47.45	8314	20221122	160.40	41200	-47.45	20230725	8341	159.56	20230102	41200	-47.45	20230725	9250	134.05	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
150	20231106	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	2870	2	15.24	21383276030	1007029	99.27	19960	23000	19400	24450	13190	18830	21234.02	1.64	-569	-44322	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4778	-68.03	16.23	12	4.57	-319.00	1337.00	41200	20230725	-47.33	8314	20221122	161.01	41200	-47.33	20230725	8341	160.16	20230102	41200	-47.33	20230725	9250	134.59	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
151	20231106	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	3270	2	17.37	18121505130	858642	84.64	19960	23000	19400	24450	13190	18830	21104.84	1.64	-569	-38598	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4866	-69.28	16.53	12	3.90	-319.00	1337.00	41200	20230725	-46.36	8314	20221122	165.82	41200	-46.36	20230725	8341	164.96	20230102	41200	-46.36	20230725	9250	138.92	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
152	20231106	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	1270	2	6.74	6298503780	316019	31.15	19960	20400	19400	24450	13190	18830	19930.78	1.64	-569	11755	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4426	-63.01	15.03	12	1.44	-319.00	1337.00	41200	20230725	-51.21	8314	20221122	141.76	41200	-51.21	20230725	8341	140.98	20230102	41200	-51.21	20230725	9250	117.30	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
153	20231106	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	1520	2	8.07	1901529900	95063	9.37	19960	20400	19660	24450	13190	18830	20002.84	1.64	-569	-1563	20843	19836	18663	17656	16483	20340	18160	110	5620	500	13180	50	1	22020094	4481	-63.79	15.22	12	0.43	-319.00	1337.00	41200	20230725	-50.61	8314	20221122	144.77	41200	-50.61	20230725	8341	143.98	20230102	41200	-50.61	20230725	9250	120.00	20221122	0.81	N	079810	500	110 억		361679	N	N	830	N	00	N
154	20231103	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	1680	2	9.80	19017385620	1010049	265.10	17500	19670	17490	22250	12010	17150	18828.18	1.84	-569	-40729	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4146	-59.03	14.08	12	4.59	-319.00	1337.00	41200	20230725	-54.30	8314	20221122	126.49	41200	-54.30	20230725	8341	125.75	20230102	41200	-54.30	20230725	9250	103.57	20221122	0.81	N	079810	500	110 억		405953	N	N	830	N	00	N
155	20231103	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	1730	2	10.09	18554843630	985494	258.66	17500	19670	17490	22250	12010	17150	18827.96	1.84	-569	-41945	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4157	-59.18	14.12	12	4.48	-319.00	1337.00	41200	20230725	-54.17	8314	20221122	127.09	41200	-54.17	20230725	8341	126.35	20230102	41200	-54.17	20230725	9250	104.11	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
156	20231103	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	1920	2	11.20	17898705230	950812	249.56	17500	19670	17490	22250	12010	17150	18824.65	1.84	-569	-38996	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4199	-59.78	14.26	12	4.32	-319.00	1337.00	41200	20230725	-53.71	8314	20221122	129.37	41200	-53.71	20230725	8341	128.63	20230102	41200	-53.71	20230725	9250	106.16	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
157	20231103	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	2010	2	11.72	16660879300	885488	232.41	17500	19670	17490	22250	12010	17150	18815.48	1.84	-569	-43380	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4219	-60.06	14.33	12	4.02	-319.00	1337.00	41200	20230725	-53.50	8314	20221122	130.45	41200	-53.50	20230725	8341	129.71	20230102	41200	-53.50	20230725	9250	107.14	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
158	20231103	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19460	2310	2	13.47	13573902900	725769	190.49	17500	19670	17490	22250	12010	17150	18702.79	1.84	-569	-39936	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4285	-61.00	14.55	12	3.30	-319.00	1337.00	41200	20230725	-52.77	8314	20221122	134.06	41200	-52.77	20230725	8341	133.31	20230102	41200	-52.77	20230725	9250	110.38	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
159	20231103	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	1490	2	8.69	10439685560	562658	147.68	17500	19450	17490	22250	12010	17150	18554.23	1.84	-569	-39780	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4105	-58.43	13.94	12	2.56	-319.00	1337.00	41200	20230725	-54.76	8314	20221122	124.20	41200	-54.76	20230725	8341	123.47	20230102	41200	-54.76	20230725	9250	101.51	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
160	20231103	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	1430	2	8.34	9320828780	502441	131.87	17500	19450	17490	22250	12010	17150	18551.09	1.84	-569	-41966	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	4091	-58.24	13.90	12	2.28	-319.00	1337.00	41200	20230725	-54.90	8314	20221122	123.48	41200	-54.90	20230725	8341	122.76	20230102	41200	-54.90	20230725	9250	100.86	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
161	20231103	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	690	2	4.02	1422995530	79874	20.96	17500	18130	17490	22250	12010	17150	17815.50	1.84	-569	3183	17983	17566	16883	16466	15783	17775	16675	110	5100	500	12000	10	1	22020094	3928	-55.92	13.34	12	0.36	-319.00	1337.00	41200	20230725	-56.70	8314	20221122	114.58	41200	-56.70	20230725	8341	113.88	20230102	41200	-56.70	20230725	9250	92.86	20221122	0.81	N	079810	500	110 억		405953	N	N	1267	N	00	N
162	20231102	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	1330	2	8.41	6324355360	376531	102.74	16200	17300	16200	20550	11080	15820	16795.76	1.90	0	-10091	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3775	-53.76	12.83	12	1.71	-319.00	1337.00	41200	20230725	-58.37	8314	20221122	106.28	41200	-58.37	20230725	8341	105.61	20230102	41200	-58.37	20230725	9250	85.41	20221122	0.82	N	079810	500	110 억		418572	N	N	1267	N	00	N
163	20231102	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	1320	2	8.34	6093321990	363044	99.06	16200	17300	16200	20550	11080	15820	16784.11	1.90	0	-12244	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3773	-53.73	12.82	12	1.65	-319.00	1337.00	41200	20230725	-58.40	8314	20221122	106.16	41200	-58.40	20230725	8341	105.49	20230102	41200	-58.40	20230725	9250	85.30	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
164	20231102	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17130	1310	2	8.28	5519502600	329441	89.89	16200	17300	16200	20550	11080	15820	16754.29	1.90	0	-4432	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3770	-53.70	12.81	12	1.50	-319.00	1337.00	41200	20230725	-58.42	8314	20221122	106.04	41200	-58.42	20230725	8341	105.37	20230102	41200	-58.42	20230725	9250	85.19	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
165	20231102	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	1270	2	8.03	4671049200	279919	76.38	16200	17190	16200	20550	11080	15820	16687.30	1.90	0	8028	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3762	-53.57	12.78	12	1.27	-319.00	1337.00	41200	20230725	-58.52	8314	20221122	105.56	41200	-58.52	20230725	8341	104.89	20230102	41200	-58.52	20230725	9250	84.76	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
166	20231102	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16840	1020	2	6.45	3896571800	234300	63.93	16200	16980	16200	20550	11080	15820	16630.87	1.90	0	6115	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3706	-52.79	12.60	12	1.06	-319.00	1337.00	41200	20230725	-59.13	8314	20221122	102.55	41200	-59.13	20230725	8341	101.89	20230102	41200	-59.13	20230725	9250	82.05	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
167	20231102	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	1000	2	6.32	3389546420	204036	55.67	16200	16980	16200	20550	11080	15820	16612.69	1.90	0	9080	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3702	-52.73	12.58	12	0.93	-319.00	1337.00	41200	20230725	-59.17	8314	20221122	102.31	41200	-59.17	20230725	8341	101.65	20230102	41200	-59.17	20230725	9250	81.84	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
168	20231102	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	950	2	6.01	2298314000	139222	37.99	16200	16850	16200	20550	11080	15820	16508.52	1.90	0	25478	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3691	-52.57	12.54	12	0.63	-319.00	1337.00	41200	20230725	-59.30	8314	20221122	101.71	41200	-59.30	20230725	8341	101.06	20230102	41200	-59.30	20230725	9250	81.30	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
169	20231102	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	400	2	2.53	396863420	24403	6.66	16200	16340	16200	20550	11080	15820	16263.82	1.90	0	6496	17206	16512	16106	15412	15006	16310	15210	110	4730	500	11070	10	1	22009994	3570	-50.85	12.13	12	0.11	-319.00	1337.00	41200	20230725	-60.63	8314	20221122	95.09	41200	-60.63	20230725	8341	94.46	20230102	41200	-60.63	20230725	9250	75.35	20221122	0.82	N	079810	500	110 억		418572	N	N	0	N	00	N
170	20231101	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	-740	5	-4.47	5883708160	364052	83.53	16560	16800	15700	21500	11600	16560	16163.21	1.72	0	40741	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3482	-49.59	11.83	12	1.65	-319.00	1337.00	41200	20230725	-61.60	8314	20221122	90.28	41200	-61.60	20230725	8341	89.67	20230102	41200	-61.60	20230725	9250	71.03	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
171	20231101	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	-840	5	-5.07	5448278630	336525	77.22	16560	16800	15700	21500	11600	16560	16189.82	1.72	0	31692	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3460	-49.28	11.76	12	1.53	-319.00	1337.00	41200	20230725	-61.84	8314	20221122	89.08	41200	-61.84	20230725	8341	88.47	20230102	41200	-61.84	20230725	9250	69.95	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
172	20231101	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16070	-490	5	-2.96	3995888980	244967	56.21	16560	16800	16030	21500	11600	16560	16311.95	1.72	0	20375	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3537	-50.38	12.02	12	1.11	-319.00	1337.00	41200	20230725	-61.00	8314	20221122	93.29	41200	-61.00	20230725	8341	92.66	20230102	41200	-61.00	20230725	9250	73.73	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
173	20231101	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16060	-500	5	-3.02	3575710740	218808	50.21	16560	16800	16040	21500	11600	16560	16341.77	1.72	0	17124	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3535	-50.34	12.01	12	0.99	-319.00	1337.00	41200	20230725	-61.02	8314	20221122	93.17	41200	-61.02	20230725	8341	92.54	20230102	41200	-61.02	20230725	9250	73.62	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
174	20231101	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16100	-460	5	-2.78	3187602560	194715	44.68	16560	16800	16040	21500	11600	16560	16370.61	1.72	0	17132	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3544	-50.47	12.04	12	0.88	-319.00	1337.00	41200	20230725	-60.92	8314	20221122	93.65	41200	-60.92	20230725	8341	93.02	20230102	41200	-60.92	20230725	9250	74.05	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
175	20231101	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16110	-450	5	-2.72	2776303300	169247	38.83	16560	16800	16040	21500	11600	16560	16403.85	1.72	0	9649	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3546	-50.50	12.05	12	0.77	-319.00	1337.00	41200	20230725	-60.90	8314	20221122	93.77	41200	-60.90	20230725	8341	93.14	20230102	41200	-60.90	20230725	9250	74.16	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
176	20231101	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	-230	5	-1.39	1799675400	108781	24.96	16560	16800	16240	21500	11600	16560	16544.02	1.72	0	-888	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3594	-51.19	12.21	12	0.49	-319.00	1337.00	41200	20230725	-60.36	8314	20221122	96.42	41200	-60.36	20230725	8341	95.78	20230102	41200	-60.36	20230725	9250	76.54	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N
177	20231101	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	40	2	0.24	355487340	21386	4.91	16560	16800	16540	21500	11600	16560	16622.44	1.72	0	-3254	18040	17300	16650	15910	15260	16975	15585	110	4940	500	11590	10	1	22009994	3654	-52.04	12.42	12	0.10	-319.00	1337.00	41200	20230725	-59.71	8314	20221122	99.66	41200	-59.71	20230725	8341	99.02	20230102	41200	-59.71	20230725	9250	79.46	20221122	0.79	N	079810	500	110 억		377742	N	N	0	N	00	N