KissMeData/382800/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	161309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5630	-40	5	-0.71	1610575490	286891	96.07	5630	5720	5540	7370	3970	5670	5613.85	7.62	0	32544	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1690	11.06	2.29	12	0.96	509.00	2461.00	9875	20231011	-42.99	2675	20221213	110.47	9875	-42.99	20231011	2675	110.47	20230103	39500	-85.75	20231011	5280	6.63	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
3	20231130	151307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-50	5	-0.88	1561663640	278198	93.16	5630	5720	5540	7370	3970	5670	5613.50	7.62	0	34185	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1687	11.04	2.28	12	0.93	509.00	2461.00	9875	20231011	-43.09	2675	20221213	110.09	9875	-43.09	20231011	2675	110.09	20230103	39500	-85.77	20231011	5280	6.44	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
4	20231130	141303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	0	3	0.00	1452971310	258943	86.71	5630	5720	5540	7370	3970	5670	5611.16	7.62	0	32752	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1702	11.14	2.30	12	0.86	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
5	20231130	131303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	0	3	0.00	1234092280	220361	73.79	5630	5690	5540	7370	3970	5670	5600.32	7.62	0	29157	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1702	11.14	2.30	12	0.73	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
6	20231130	121318	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-60	5	-1.06	1102165340	196960	65.95	5630	5690	5540	7370	3970	5670	5595.88	7.62	0	23555	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1684	11.02	2.28	12	0.66	509.00	2461.00	9875	20231011	-43.19	2675	20221213	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
7	20231130	111311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	-60	5	-1.06	946177060	169156	56.64	5630	5690	5540	7370	3970	5670	5593.52	7.62	0	22830	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1684	11.02	2.28	12	0.56	509.00	2461.00	9875	20231011	-43.19	2675	20221213	109.72	9875	-43.19	20231011	2675	109.72	20230103	39500	-85.80	20231011	5280	6.25	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
8	20231130	101304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	-80	5	-1.41	590524160	105305	35.26	5630	5690	5560	7370	3970	5670	5607.75	7.62	0	5468	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1678	10.98	2.27	12	0.35	509.00	2461.00	9875	20231011	-43.39	2675	20221213	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
9	20231130	091304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	0	3	0.00	92947330	16445	5.51	5630	5690	5630	7370	3970	5670	5652.01	7.62	0	599	5910	5790	5720	5600	5530	5755	5565	151	1700	500	4080	10	1	30024012	1702	11.14	2.30	12	0.05	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	4.06	N	382800	500	150 억		2286793	N	N	0	N	00	N
10	20231129	161257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5670	-130	5	-2.24	1698819480	296611	108.69	5760	5840	5650	7540	4060	5800	5727.56	7.68	0	-17639	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1702	11.14	2.30	12	0.99	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
11	20231129	151309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5690	-110	5	-1.90	1655387320	288955	105.88	5760	5840	5650	7540	4060	5800	5728.88	7.68	0	-16830	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1708	11.18	2.31	12	0.96	509.00	2461.00	9875	20231011	-42.38	2675	20221213	112.71	9875	-42.38	20231011	2675	112.71	20230103	39500	-85.59	20231011	5280	7.77	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
12	20231129	141301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5720	-80	5	-1.38	1176529160	204773	75.04	5760	5840	5680	7540	4060	5800	5745.53	7.68	0	11199	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1717	11.24	2.32	12	0.68	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5280	8.33	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
13	20231129	131303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5780	-20	5	-0.34	998516880	173695	63.65	5760	5840	5680	7540	4060	5800	5748.68	7.68	0	12031	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1735	11.36	2.35	12	0.58	509.00	2461.00	9875	20231011	-41.47	2675	20221213	116.07	9875	-41.47	20231011	2675	116.07	20230103	39500	-85.37	20231011	5280	9.47	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
14	20231129	121304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	-60	5	-1.03	960054280	167030	61.21	5760	5840	5680	7540	4060	5800	5747.80	7.68	0	13442	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1723	11.28	2.33	12	0.56	509.00	2461.00	9875	20231011	-41.87	2675	20221213	114.58	9875	-41.87	20231011	2675	114.58	20230103	39500	-85.47	20231011	5280	8.71	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
15	20231129	111306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	-30	5	-0.52	826807920	143885	52.72	5760	5840	5680	7540	4060	5800	5746.31	7.68	0	10693	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1732	11.34	2.34	12	0.48	509.00	2461.00	9875	20231011	-41.57	2675	20221213	115.70	9875	-41.57	20231011	2675	115.70	20230103	39500	-85.39	20231011	5280	9.28	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
16	20231129	101302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5760	-40	5	-0.69	623539720	108646	39.81	5760	5840	5680	7540	4060	5800	5739.19	7.68	0	2925	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1729	11.32	2.34	12	0.36	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5280	9.09	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
17	20231129	091256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5830	30	2	0.52	205379490	35612	13.05	5760	5830	5730	7540	4060	5800	5767.14	7.68	0	-377	5920	5860	5790	5730	5660	5890	5760	151	1740	500	4170	10	1	30024012	1750	11.45	2.37	12	0.12	509.00	2461.00	9875	20231011	-40.96	2675	20221213	117.94	9875	-40.96	20231011	2675	117.94	20230103	39500	-85.24	20231011	5280	10.42	20231115	3.98	N	382800	500	150 억		2304441	N	N	0	N	00	N
18	20231128	161256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	0	3	0.00	1547682820	268453	53.54	5720	5850	5720	7540	4060	5800	5764.98	7.64	0	10433	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1741	11.39	2.36	12	0.89	509.00	2461.00	9875	20231011	-41.27	2675	20221213	116.82	9875	-41.27	20231011	2675	116.82	20230103	39500	-85.32	20231011	5280	9.85	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
19	20231128	151130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	-30	5	-0.52	1480780210	256909	51.23	5720	5850	5720	7540	4060	5800	5763.74	7.64	0	12582	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1732	11.34	2.34	12	0.86	509.00	2461.00	9875	20231011	-41.57	2675	20221213	115.70	9875	-41.57	20231011	2675	115.70	20230103	39500	-85.39	20231011	5280	9.28	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
20	20231128	141252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5780	-20	5	-0.34	1367744680	237305	47.32	5720	5850	5720	7540	4060	5800	5763.55	7.64	0	13743	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1735	11.36	2.35	12	0.79	509.00	2461.00	9875	20231011	-41.47	2675	20221213	116.07	9875	-41.47	20231011	2675	116.07	20230103	39500	-85.37	20231011	5280	9.47	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
21	20231128	131248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5740	-60	5	-1.03	1160161890	201305	40.14	5720	5850	5720	7540	4060	5800	5763.08	7.64	0	4549	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1723	11.28	2.33	12	0.67	509.00	2461.00	9875	20231011	-41.87	2675	20221213	114.58	9875	-41.87	20231011	2675	114.58	20230103	39500	-85.47	20231011	5280	8.71	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
22	20231128	121256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	-30	5	-0.52	881541000	152919	30.50	5720	5850	5720	7540	4060	5800	5764.60	7.64	0	2925	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1732	11.34	2.34	12	0.51	509.00	2461.00	9875	20231011	-41.57	2675	20221213	115.70	9875	-41.57	20231011	2675	115.70	20230103	39500	-85.39	20231011	5280	9.28	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
23	20231128	111256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	-10	5	-0.17	787852090	136689	27.26	5720	5850	5720	7540	4060	5800	5763.65	7.64	0	1470	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1738	11.38	2.35	12	0.46	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5280	9.66	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
24	20231128	101251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	-30	5	-0.52	573528680	99659	19.87	5720	5850	5720	7540	4060	5800	5754.60	7.64	0	-16815	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1732	11.34	2.34	12	0.33	509.00	2461.00	9875	20231011	-41.57	2675	20221213	115.70	9875	-41.57	20231011	2675	115.70	20230103	39500	-85.39	20231011	5280	9.28	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
25	20231128	091251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	-10	5	-0.17	194956930	33994	6.78	5720	5790	5720	7540	4060	5800	5733.73	7.64	0	3284	6193	5996	5873	5676	5553	5935	5615	151	1740	500	4170	10	1	30024012	1738	11.38	2.35	12	0.11	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5280	9.66	20231115	3.87	N	382800	500	150 억		2293274	N	N	0	N	00	N
26	20231127	161242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	-200	5	-3.33	2909504440	499257	112.67	6070	6070	5750	7800	4200	6000	5827.64	7.92	0	-84020	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1741	11.39	2.36	12	1.66	509.00	2461.00	9875	20231011	-41.27	2675	20221213	116.82	9875	-41.27	20231011	2675	116.82	20230103	39500	-85.32	20231011	5280	9.85	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
27	20231127	151256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	-210	5	-3.50	2829137490	485389	109.54	6070	6070	5750	7800	4200	6000	5828.56	7.92	0	-80163	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1738	11.38	2.35	12	1.62	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5280	9.66	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
28	20231127	141253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	-210	5	-3.50	2529450230	433373	97.80	6070	6070	5760	7800	4200	6000	5836.62	7.92	0	-77203	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1738	11.38	2.35	12	1.44	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5280	9.66	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
29	20231127	131256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	-230	5	-3.83	2258394680	386463	87.22	6070	6070	5760	7800	4200	6000	5843.71	7.92	0	-56589	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1732	11.34	2.34	12	1.29	509.00	2461.00	9875	20231011	-41.57	2675	20221213	115.70	9875	-41.57	20231011	2675	115.70	20230103	39500	-85.39	20231011	5280	9.28	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
30	20231127	121302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5820	-180	5	-3.00	1800393260	307274	69.35	6070	6070	5780	7800	4200	6000	5859.20	7.92	0	-32211	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1747	11.43	2.36	12	1.02	509.00	2461.00	9875	20231011	-41.06	2675	20221213	117.57	9875	-41.06	20231011	2675	117.57	20230103	39500	-85.27	20231011	5280	10.23	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
31	20231127	111240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5860	-140	5	-2.33	1528352350	260526	58.80	6070	6070	5780	7800	4200	6000	5866.36	7.92	0	-38461	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1759	11.51	2.38	12	0.87	509.00	2461.00	9875	20231011	-40.66	2675	20221213	119.07	9875	-40.66	20231011	2675	119.07	20230103	39500	-85.16	20231011	5280	10.98	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
32	20231127	101237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5830	-170	5	-2.83	1229722510	209584	47.30	6070	6070	5780	7800	4200	6000	5867.38	7.92	0	-36519	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1750	11.45	2.37	12	0.70	509.00	2461.00	9875	20231011	-40.96	2675	20221213	117.94	9875	-40.96	20231011	2675	117.94	20230103	39500	-85.24	20231011	5280	10.42	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
33	20231127	091241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5860	-140	5	-2.33	390292300	65563	14.80	6070	6070	5860	7800	4200	6000	5952.86	7.92	0	-20763	6420	6210	6090	5880	5760	6150	5820	151	1800	500	4320	10	1	30024012	1759	11.51	2.38	12	0.22	509.00	2461.00	9875	20231011	-40.66	2675	20221213	119.07	9875	-40.66	20231011	2675	119.07	20230103	39500	-85.16	20231011	5280	10.98	20231115	3.75	N	382800	500	150 억		2377586	N	N	0	N	00	N
34	20231124	161235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	10	2	0.17	2674642650	438703	75.71	6050	6300	5970	7780	4200	5990	6097.51	7.93	0	-3679	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1801	11.79	2.44	12	1.46	509.00	2461.00	9875	20231011	-39.24	2675	20221213	124.30	9875	-39.24	20231011	2675	124.30	20230103	39500	-84.81	20231011	5280	13.64	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
35	20231124	151243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	10	2	0.17	2558628510	419353	72.37	6050	6300	5970	7780	4200	5990	6101.80	7.93	0	-3732	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1801	11.79	2.44	12	1.40	509.00	2461.00	9875	20231011	-39.24	2675	20221213	124.30	9875	-39.24	20231011	2675	124.30	20230103	39500	-84.81	20231011	5280	13.64	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
36	20231124	141238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6020	30	2	0.50	2172664290	354961	61.26	6050	6300	6000	7780	4200	5990	6121.45	7.93	0	5839	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1807	11.83	2.45	12	1.18	509.00	2461.00	9875	20231011	-39.04	2675	20221213	125.05	9875	-39.04	20231011	2675	125.05	20230103	39500	-84.76	20231011	5280	14.02	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
37	20231124	131236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6070	80	2	1.34	1939307000	316251	54.58	6050	6300	6000	7780	4200	5990	6132.90	7.93	0	15940	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1822	11.93	2.47	12	1.05	509.00	2461.00	9875	20231011	-38.53	2675	20221213	126.92	9875	-38.53	20231011	2675	126.92	20230103	39500	-84.63	20231011	5280	14.96	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
38	20231124	121244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6090	100	2	1.67	1738037590	282978	48.84	6050	6300	6000	7780	4200	5990	6142.82	7.93	0	22653	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1828	11.96	2.47	12	0.94	509.00	2461.00	9875	20231011	-38.33	2675	20221213	127.66	9875	-38.33	20231011	2675	127.66	20230103	39500	-84.58	20231011	5280	15.34	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
39	20231124	111240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6070	80	2	1.34	1603561870	260861	45.02	6050	6300	6000	7780	4200	5990	6148.16	7.93	0	29558	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1822	11.93	2.47	12	0.87	509.00	2461.00	9875	20231011	-38.53	2675	20221213	126.92	9875	-38.53	20231011	2675	126.92	20230103	39500	-84.63	20231011	5280	14.96	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
40	20231124	101243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6060	70	2	1.17	1357302640	220606	38.07	6050	6300	6000	7780	4200	5990	6153.80	7.93	0	24799	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1819	11.91	2.46	12	0.73	509.00	2461.00	9875	20231011	-38.63	2675	20221213	126.54	9875	-38.63	20231011	2675	126.54	20230103	39500	-84.66	20231011	5280	14.77	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
41	20231124	091235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6280	290	2	4.84	630180240	102760	17.74	6050	6290	6000	7780	4200	5990	6134.80	7.93	0	36627	6390	6190	6070	5870	5750	6130	5810	151	1790	500	4310	10	1	30024012	1886	12.34	2.55	12	0.34	509.00	2461.00	9875	20231011	-36.41	2675	20221213	134.77	9875	-36.41	20231011	2675	134.77	20230103	39500	-84.10	20231011	5280	18.94	20231115	3.25	N	382800	500	150 억		2381974	N	N	0	N	00	N
42	20231123	161218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5990	-180	5	-2.92	3503329940	574920	87.59	6230	6270	5950	8020	4320	6170	6093.62	8.17	0	-69352	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1798	11.77	2.43	12	1.91	509.00	2461.00	9875	20231011	-39.34	2675	20221213	123.93	9875	-39.34	20231011	2675	123.93	20230103	39500	-84.84	20231011	5280	13.45	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
43	20231123	151301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	-140	5	-2.27	3370479250	552774	84.22	6230	6270	5950	8020	4320	6170	6097.36	8.17	0	-66842	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1810	11.85	2.45	12	1.84	509.00	2461.00	9875	20231011	-38.94	2675	20221213	125.42	9875	-38.94	20231011	2675	125.42	20230103	39500	-84.73	20231011	5280	14.20	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
44	20231123	141301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	-140	5	-2.27	2822447100	461411	70.30	6230	6270	6010	8020	4320	6170	6116.97	8.17	0	-49238	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1810	11.85	2.45	12	1.54	509.00	2461.00	9875	20231011	-38.94	2675	20221213	125.42	9875	-38.94	20231011	2675	125.42	20230103	39500	-84.73	20231011	5280	14.20	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
45	20231123	131301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6120	-50	5	-0.81	2347449220	382803	58.32	6230	6270	6050	8020	4320	6170	6132.24	8.17	0	-33071	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1837	12.02	2.49	12	1.27	509.00	2461.00	9875	20231011	-38.03	2675	20221213	128.79	9875	-38.03	20231011	2675	128.79	20230103	39500	-84.51	20231011	5280	15.91	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
46	20231123	121240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6130	-40	5	-0.65	2074746430	338158	51.52	6230	6270	6050	8020	4320	6170	6135.41	8.17	0	-19703	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1840	12.04	2.49	12	1.13	509.00	2461.00	9875	20231011	-37.92	2675	20221213	129.16	9875	-37.92	20231011	2675	129.16	20230103	39500	-84.48	20231011	5280	16.10	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
47	20231123	111312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6070	-100	5	-1.62	1864637900	303818	46.29	6230	6270	6050	8020	4320	6170	6137.33	8.17	0	-16896	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1822	11.93	2.47	12	1.01	509.00	2461.00	9875	20231011	-38.53	2675	20221213	126.92	9875	-38.53	20231011	2675	126.92	20230103	39500	-84.63	20231011	5280	14.96	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
48	20231123	101243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6120	-50	5	-0.81	962698790	155860	23.75	6230	6270	6120	8020	4320	6170	6176.70	8.17	0	-11892	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1837	12.02	2.49	12	0.52	509.00	2461.00	9875	20231011	-38.03	2675	20221213	128.79	9875	-38.03	20231011	2675	128.79	20230103	39500	-84.51	20231011	5280	15.91	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
49	20231123	091237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6200	30	2	0.49	292658000	47171	7.19	6230	6270	6140	8020	4320	6170	6204.35	8.17	0	-11668	6623	6396	6263	6036	5903	6330	5970	151	1850	500	4440	10	1	30024012	1861	12.18	2.52	12	0.16	509.00	2461.00	9875	20231011	-37.22	2675	20221213	131.78	9875	-37.22	20231011	2675	131.78	20230103	39500	-84.30	20231011	5280	17.42	20231115	2.99	N	382800	500	150 억		2451641	N	N	0	N	00	N
50	20231122	161152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6170	-260	5	-4.04	4072380440	651239	78.98	6430	6490	6130	8350	4510	6430	6251.43	8.84	0	-199244	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1852	12.12	2.51	12	2.17	509.00	2461.00	9875	20231011	-37.52	2675	20221213	130.65	9875	-37.52	20231011	2675	130.65	20230103	39500	-84.38	20231011	5280	16.86	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
51	20231122	151218	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6200	-230	5	-3.58	3906435850	624374	75.72	6430	6490	6130	8350	4510	6430	6254.64	8.84	0	-192991	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1861	12.18	2.52	12	2.08	509.00	2461.00	9875	20231011	-37.22	2675	20221213	131.78	9875	-37.22	20231011	2675	131.78	20230103	39500	-84.30	20231011	5280	17.42	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
52	20231122	141208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6210	-220	5	-3.42	3455304780	551564	66.89	6430	6490	6130	8350	4510	6430	6262.48	8.84	0	-161985	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1864	12.20	2.52	12	1.84	509.00	2461.00	9875	20231011	-37.11	2675	20221213	132.15	9875	-37.11	20231011	2675	132.15	20230103	39500	-84.28	20231011	5280	17.61	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
53	20231122	131245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6230	-200	5	-3.11	3156035690	503505	61.06	6430	6490	6130	8350	4510	6430	6265.90	8.84	0	-142289	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1870	12.24	2.53	12	1.68	509.00	2461.00	9875	20231011	-36.91	2675	20221213	132.90	9875	-36.91	20231011	2675	132.90	20230103	39500	-84.23	20231011	5280	17.99	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
54	20231122	121254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6160	-270	5	-4.20	2633271550	418728	50.78	6430	6490	6130	8350	4510	6430	6286.39	8.84	0	-126794	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1849	12.10	2.50	12	1.39	509.00	2461.00	9875	20231011	-37.62	2675	20221213	130.28	9875	-37.62	20231011	2675	130.28	20230103	39500	-84.41	20231011	5280	16.67	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
55	20231122	111350	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6250	-180	5	-2.80	2000767220	316682	38.40	6430	6490	6230	8350	4510	6430	6315.43	8.84	0	-91580	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1877	12.28	2.54	12	1.05	509.00	2461.00	9875	20231011	-36.71	2675	20221213	133.64	9875	-36.71	20231011	2675	133.64	20230103	39500	-84.18	20231011	5280	18.37	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
56	20231122	101307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6280	-150	5	-2.33	1601133950	252891	30.67	6430	6490	6230	8350	4510	6430	6328.58	8.84	0	-66633	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1886	12.34	2.55	12	0.84	509.00	2461.00	9875	20231011	-36.41	2675	20221213	134.77	9875	-36.41	20231011	2675	134.77	20230103	39500	-84.10	20231011	5280	18.94	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
57	20231122	091216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6350	-80	5	-1.24	563661250	88061	10.68	6430	6490	6320	8350	4510	6430	6398.35	8.84	0	-20155	6716	6572	6286	6142	5856	6645	6215	151	1920	500	4620	10	1	30024012	1907	12.48	2.58	12	0.29	509.00	2461.00	9875	20231011	-35.70	2675	20221213	137.38	9875	-35.70	20231011	2675	137.38	20230103	39500	-83.92	20231011	5280	20.27	20231115	2.99	N	382800	500	150 억		2654168	N	N	0	N	00	N
58	20231121	161208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	330	2	5.41	5124207950	820572	97.84	6110	6430	6000	7930	4270	6100	6244.11	9.14	0	-94892	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1931	12.63	2.61	12	2.73	509.00	2461.00	9875	20231011	-34.89	2675	20221213	140.37	9875	-34.89	20231011	2675	140.37	20230103	39500	-83.72	20231011	5280	21.78	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
59	20231121	151213	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	260	2	4.26	4819997040	772959	92.16	6110	6430	6000	7930	4270	6100	6235.77	9.14	0	-98007	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1910	12.50	2.58	12	2.57	509.00	2461.00	9875	20231011	-35.59	2675	20221213	137.76	9875	-35.59	20231011	2675	137.76	20230103	39500	-83.90	20231011	5280	20.45	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
60	20231121	141154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	220	2	3.61	4115192390	662198	78.96	6110	6430	6000	7930	4270	6100	6214.44	9.14	0	-81879	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1898	12.42	2.57	12	2.21	509.00	2461.00	9875	20231011	-36.00	2675	20221213	136.26	9875	-36.00	20231011	2675	136.26	20230103	39500	-84.00	20231011	5280	19.70	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
61	20231121	131143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6350	250	2	4.10	3652114900	589230	70.26	6110	6430	6000	7930	4270	6100	6198.11	9.14	0	-70151	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1907	12.48	2.58	12	1.96	509.00	2461.00	9875	20231011	-35.70	2675	20221213	137.38	9875	-35.70	20231011	2675	137.38	20230103	39500	-83.92	20231011	5280	20.27	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
62	20231121	121146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	210	2	3.44	3161897100	511911	61.04	6110	6320	6000	7930	4270	6100	6176.65	9.14	0	-61904	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1895	12.40	2.56	12	1.71	509.00	2461.00	9875	20231011	-36.10	2675	20221213	135.89	9875	-36.10	20231011	2675	135.89	20230103	39500	-84.03	20231011	5280	19.51	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
63	20231121	111139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	160	2	2.62	2589952710	420431	50.13	6110	6300	6000	7930	4270	6100	6160.23	9.14	0	-65434	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1880	12.30	2.54	12	1.40	509.00	2461.00	9875	20231011	-36.61	2675	20221213	134.02	9875	-36.61	20231011	2675	134.02	20230103	39500	-84.15	20231011	5280	18.56	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
64	20231121	101111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6110	10	2	0.16	1310544210	215574	25.70	6110	6160	6000	7930	4270	6100	6079.32	9.14	0	-26100	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1834	12.00	2.48	12	0.72	509.00	2461.00	9875	20231011	-38.13	2675	20221213	128.41	9875	-38.13	20231011	2675	128.41	20230103	39500	-84.53	20231011	5280	15.72	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
65	20231121	091129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6090	-10	5	-0.16	521524860	86032	10.26	6110	6140	6000	7930	4270	6100	6061.99	9.14	0	-19925	6466	6282	5926	5742	5386	6375	5835	151	1830	500	4390	10	1	30024012	1828	11.96	2.47	12	0.29	509.00	2461.00	9875	20231011	-38.33	2675	20221213	127.66	9875	-38.33	20231011	2675	127.66	20230103	39500	-84.58	20231011	5280	15.34	20231115	2.21	N	382800	500	150 억		2744352	N	N	0	N	00	N
66	20231120	161134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6100	410	2	7.21	4986970440	832734	101.40	5610	6110	5570	7390	3990	5690	5988.58	8.96	0	56819	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1831	11.98	2.48	12	2.77	509.00	2461.00	9875	20231011	-38.23	2675	20221213	128.04	9875	-38.23	20231011	2675	128.04	20230103	39500	-84.56	20231011	5280	15.53	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
67	20231120	151146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6050	360	2	6.33	4572666070	764519	93.10	5610	6110	5570	7390	3990	5690	5981.21	8.96	0	90990	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1816	11.89	2.46	12	2.55	509.00	2461.00	9875	20231011	-38.73	2675	20221213	126.17	9875	-38.73	20231011	2675	126.17	20230103	39500	-84.68	20231011	5280	14.58	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
68	20231120	141146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	310	2	5.45	4098244780	685519	83.48	5610	6110	5570	7390	3990	5690	5978.43	8.96	0	110810	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1801	11.79	2.44	12	2.28	509.00	2461.00	9875	20231011	-39.24	2675	20221213	124.30	9875	-39.24	20231011	2675	124.30	20230103	39500	-84.81	20231011	5280	13.64	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
69	20231120	131135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	340	2	5.98	3680582440	615804	74.99	5610	6110	5570	7390	3990	5690	5977.01	8.96	0	109921	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1810	11.85	2.45	12	2.05	509.00	2461.00	9875	20231011	-38.94	2675	20221213	125.42	9875	-38.94	20231011	2675	125.42	20230103	39500	-84.73	20231011	5280	14.20	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
70	20231120	121142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6060	370	2	6.50	3413211310	571640	69.61	5610	6110	5570	7390	3990	5690	5971.05	8.96	0	109437	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1819	11.91	2.46	12	1.90	509.00	2461.00	9875	20231011	-38.63	2675	20221213	126.54	9875	-38.63	20231011	2675	126.54	20230103	39500	-84.66	20231011	5280	14.77	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
71	20231120	111134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6090	400	2	7.03	3087889100	517897	63.07	5610	6110	5570	7390	3990	5690	5962.51	8.96	0	103126	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1828	11.96	2.47	12	1.72	509.00	2461.00	9875	20231011	-38.33	2675	20221213	127.66	9875	-38.33	20231011	2675	127.66	20230103	39500	-84.58	20231011	5280	15.34	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
72	20231120	101133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6030	340	2	5.98	1998905030	338544	41.23	5610	6090	5570	7390	3990	5690	5904.60	8.96	0	80694	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1810	11.85	2.45	12	1.13	509.00	2461.00	9875	20231011	-38.94	2675	20221213	125.42	9875	-38.94	20231011	2675	125.42	20230103	39500	-84.73	20231011	5280	14.20	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
73	20231120	091144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	-10	5	-0.18	157979990	27986	3.41	5610	5720	5570	7390	3990	5690	5644.49	8.96	0	5498	5910	5800	5670	5560	5430	5735	5495	151	1700	500	4090	10	1	30024012	1705	11.16	2.31	12	0.09	509.00	2461.00	9875	20231011	-42.48	2675	20221213	112.34	9875	-42.48	20231011	2675	112.34	20230103	39500	-85.62	20231011	5280	7.58	20231115	2.23	N	382800	500	150 억		2690108	N	N	0	N	00	N
74	20231117	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-160	5	-2.74	4619481640	818742	185.41	5750	5780	5540	7600	4100	5850	5641.77	9.45	2210949	-151025	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1708	11.18	2.31	12	2.73	509.00	2461.00	9875	20231011	-42.38	2675	20221213	112.71	9875	-42.38	20231011	2675	112.71	20230103	39500	-85.59	20231011	5280	7.77	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
75	20231117	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-190	5	-3.25	4546165720	805843	182.49	5750	5780	5540	7600	4100	5850	5641.18	9.45	2210949	-148030	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1699	11.12	2.30	12	2.68	509.00	2461.00	9875	20231011	-42.68	2675	20221213	111.59	9875	-42.68	20231011	2675	111.59	20230103	39500	-85.67	20231011	5280	7.20	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
76	20231117	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-260	5	-4.44	4270940710	757147	171.46	5750	5780	5540	7600	4100	5850	5640.49	9.45	2210949	-146558	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1678	10.98	2.27	12	2.52	509.00	2461.00	9875	20231011	-43.39	2675	20221213	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
77	20231117	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-250	5	-4.27	4084391590	723723	163.90	5750	5780	5540	7600	4100	5850	5643.23	9.45	2210949	-139639	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1681	11.00	2.28	12	2.41	509.00	2461.00	9875	20231011	-43.29	2675	20221213	109.35	9875	-43.29	20231011	2675	109.35	20230103	39500	-85.82	20231011	5280	6.06	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
78	20231117	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-180	5	-3.08	3981746060	705508	159.77	5750	5780	5540	7600	4100	5850	5643.43	9.45	2210949	-135341	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1702	11.14	2.30	12	2.35	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
79	20231117	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-280	5	-4.79	3615322150	640571	145.06	5750	5760	5540	7600	4100	5850	5643.50	9.45	2210949	-127253	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1672	10.94	2.26	12	2.13	509.00	2461.00	9875	20231011	-43.59	2675	20221213	108.22	9875	-43.59	20231011	2675	108.22	20230103	39500	-85.90	20231011	5280	5.49	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
80	20231117	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-260	5	-4.44	3018723790	533385	120.79	5750	5760	5540	7600	4100	5850	5659.11	9.45	2210949	-110814	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1678	10.98	2.27	12	1.78	509.00	2461.00	9875	20231011	-43.39	2675	20221213	108.97	9875	-43.39	20231011	2675	108.97	20230103	39500	-85.85	20231011	5280	5.87	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
81	20231117	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-150	5	-2.56	1296114390	228844	51.82	5750	5760	5540	7600	4100	5850	5662.72	9.45	2210949	-60002	6323	6086	5873	5636	5423	6205	5755	151	1750	500	4210	10	1	30024012	1711	11.20	2.32	12	0.76	509.00	2461.00	9875	20231011	-42.28	2675	20221213	113.08	9875	-42.28	20231011	2675	113.08	20230103	39500	-85.57	20231011	5280	7.95	20231115	7.56	N	382800	500	150 억		2837411	N	N	0	N	00	N
82	20231116	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	260	2	4.60	2531075540	427482	63.56	5700	6110	5660	7340	3960	5650	5921.65	8.26	0	10772	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	444	11.61	2.40	12	5.70	509.00	2461.00	9875	20231011	-40.15	2675	20221213	120.93	9875	-40.15	20231011	2675	120.93	20230103	39500	-85.04	20231011	5280	11.93	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
83	20231116	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	200	2	3.54	2423737210	409309	60.86	5700	6110	5660	7340	3960	5650	5922.33	8.26	0	10855	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	439	11.49	2.38	12	5.45	509.00	2461.00	9875	20231011	-40.76	2675	20221213	118.69	9875	-40.76	20231011	2675	118.69	20230103	39500	-85.19	20231011	5280	10.80	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
84	20231116	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	250	2	4.42	2016816550	340446	50.62	5700	6110	5660	7340	3960	5650	5925.01	8.26	0	13156	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	443	11.59	2.40	12	4.54	509.00	2461.00	9875	20231011	-40.25	2675	20221213	120.56	9875	-40.25	20231011	2675	120.56	20230103	39500	-85.06	20231011	5280	11.74	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
85	20231116	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	260	2	4.60	1799032950	303456	45.12	5700	6110	5660	7340	3960	5650	5929.58	8.26	0	12253	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	444	11.61	2.40	12	4.04	509.00	2461.00	9875	20231011	-40.15	2675	20221213	120.93	9875	-40.15	20231011	2675	120.93	20230103	39500	-85.04	20231011	5280	11.93	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
86	20231116	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5980	330	2	5.84	1591945740	268508	39.93	5700	6110	5660	7340	3960	5650	5930.10	8.26	0	11637	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	449	11.75	2.43	12	3.58	509.00	2461.00	9875	20231011	-39.44	2675	20221213	123.55	9875	-39.44	20231011	2675	123.55	20230103	39500	-84.86	20231011	5280	13.26	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
87	20231116	111204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	240	2	4.25	1239955320	210102	31.24	5700	6080	5660	7340	3960	5650	5903.12	8.26	0	-1112	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	442	11.57	2.39	12	2.80	509.00	2461.00	9875	20231011	-40.35	2675	20221213	120.19	9875	-40.35	20231011	2675	120.19	20230103	39500	-85.09	20231011	5280	11.55	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
88	20231116	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	10	2	0.18	150990250	26543	3.95	5700	5750	5660	7340	3960	5650	5690.33	8.26	0	-4817	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	425	11.12	2.30	12	0.35	509.00	2461.00	9875	20231011	-42.68	2675	20221213	111.59	9875	-42.68	20231011	2675	111.59	20230103	39500	-85.67	20231011	5280	7.20	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
89	20231116	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	7340	3960	5650	0.00	8.26	0	0	6043	5846	5563	5366	5083	5945	5465	38	1690	500	4060	10	1	7506003	424	11.10	2.30	12	0.00	509.00	2461.00	9875	20231011	-42.78	2675	20221213	111.21	9875	-42.78	20231011	2675	111.21	20230103	39500	-85.70	20231011	5280	7.01	20231115	7.56	N	382800	500	38 억		620249	N	N	0	N	00	N
90	20231115	161039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5650	-100	5	-1.74	3693830760	671980	1342.89	5350	5760	5280	7470	4030	5750	5495.98	7.51	0	56347	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	424	11.10	2.30	12	8.95	509.00	2461.00	9875	20231011	-42.78	2675	20221213	111.21	9875	-42.78	20231011	2675	111.21	20230103	39500	-85.70	20231011	5280	7.01	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
91	20231115	151225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5670	-80	5	-1.39	3634941030	661581	1322.10	5350	5760	5280	7470	4030	5750	5494.30	7.51	0	56056	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	426	11.14	2.30	12	8.81	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5280	7.39	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
92	20231115	141221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	-90	5	-1.57	3418727130	623277	1245.56	5350	5760	5280	7470	4030	5750	5485.06	7.51	0	50257	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	425	11.12	2.30	12	8.30	509.00	2461.00	9875	20231011	-42.68	2675	20221213	111.59	9875	-42.68	20231011	2675	111.59	20230103	39500	-85.67	20231011	5280	7.20	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
93	20231115	131223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5730	-20	5	-0.35	3250400690	593804	1186.66	5350	5760	5280	7470	4030	5750	5473.83	7.51	0	48559	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	430	11.26	2.33	12	7.91	509.00	2461.00	9875	20231011	-41.97	2675	20221213	114.21	9875	-41.97	20231011	2675	114.21	20230103	39500	-85.49	20231011	5280	8.52	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
94	20231115	121223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5650	-100	5	-1.74	3069457260	562107	1123.32	5350	5700	5280	7470	4030	5750	5460.59	7.51	0	41486	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	424	11.10	2.30	12	7.49	509.00	2461.00	9875	20231011	-42.78	2675	20221213	111.21	9875	-42.78	20231011	2675	111.21	20230103	39500	-85.70	20231011	5280	7.01	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
95	20231115	111238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5580	-170	5	-2.96	2877277180	528177	1055.51	5350	5660	5280	7470	4030	5750	5447.52	7.51	0	37902	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	419	10.96	2.27	12	7.04	509.00	2461.00	9875	20231011	-43.49	2675	20221213	108.60	9875	-43.49	20231011	2675	108.60	20230103	39500	-85.87	20231011	5280	5.68	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
96	20231115	101228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5560	-190	5	-3.30	2436416770	449444	898.17	5350	5560	5280	7470	4030	5750	5420.91	7.51	0	48488	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	417	10.92	2.26	12	5.99	509.00	2461.00	9875	20231011	-43.70	2675	20221213	107.85	9875	-43.70	20231011	2675	107.85	20230103	39500	-85.92	20231011	5280	5.30	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
97	20231115	091217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5420	-330	5	-5.74	1413488150	262304	524.19	5350	5490	5280	7470	4030	5750	5388.65	7.51	0	18767	5883	5816	5743	5676	5603	5850	5710	38	1720	500	4140	10	1	7506003	407	10.65	2.20	12	3.49	509.00	2461.00	9875	20231011	-45.11	2675	20221213	102.62	9875	-45.11	20231011	2675	102.62	20230103	39500	-86.28	20231011	5280	2.65	20231115	7.35	N	382800	500	38 억		563928	N	N	0	N	00	N
98	20231114	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	70	2	1.23	274755650	47733	46.02	5690	5810	5670	7380	3980	5680	5756.09	7.37	0	10477	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	432	11.30	2.34	12	0.64	509.00	2461.00	9875	20231011	-41.77	2675	20221213	114.95	9875	-41.77	20231011	2675	114.95	20230103	39500	-85.44	20231011	5640	1.95	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
99	20231114	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	80	2	1.41	267504880	46472	44.81	5690	5810	5670	7380	3980	5680	5756.26	7.37	0	10452	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	432	11.32	2.34	12	0.62	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5640	2.13	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
100	20231114	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	100	2	1.76	221706120	38484	37.10	5690	5810	5670	7380	3980	5680	5760.99	7.37	0	6584	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	434	11.36	2.35	12	0.51	509.00	2461.00	9875	20231011	-41.47	2675	20221213	116.07	9875	-41.47	20231011	2675	116.07	20230103	39500	-85.37	20231011	5640	2.48	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
101	20231114	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	130	2	2.29	211272230	36672	35.36	5690	5810	5670	7380	3980	5680	5761.13	7.37	0	6612	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	436	11.41	2.36	12	0.49	509.00	2461.00	9875	20231011	-41.16	2675	20221213	117.20	9875	-41.16	20231011	2675	117.20	20230103	39500	-85.29	20231011	5640	3.01	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
102	20231114	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	50	2	0.88	186329140	32363	31.20	5690	5810	5670	7380	3980	5680	5757.47	7.37	0	6186	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	430	11.26	2.33	12	0.43	509.00	2461.00	9875	20231011	-41.97	2675	20221213	114.21	9875	-41.97	20231011	2675	114.21	20230103	39500	-85.49	20231011	5640	1.60	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
103	20231114	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	40	2	0.70	164065370	28480	27.46	5690	5810	5670	7380	3980	5680	5760.72	7.37	0	6118	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	429	11.24	2.32	12	0.38	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5640	1.42	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
104	20231114	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	80	2	1.41	136112690	23626	22.78	5690	5810	5670	7380	3980	5680	5761.14	7.37	0	4850	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	432	11.32	2.34	12	0.31	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5640	2.13	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
105	20231114	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	40	2	0.70	14709150	2577	2.48	5690	5750	5670	7380	3980	5680	5707.86	7.37	0	728	5973	5826	5733	5586	5493	5780	5540	38	1700	500	4080	10	1	7506003	429	11.24	2.32	12	0.03	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5640	1.42	20231113	7.23	N	382800	500	38 억		552985	N	N	0	N	00	N
106	20231113	161141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5680	-100	5	-1.73	591322950	103240	144.91	5730	5880	5640	7510	4050	5780	5727.78	7.41	0	-3079	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	426	11.16	2.31	12	1.38	509.00	2461.00	9875	20231011	-42.48	2675	20221213	112.34	9875	-42.48	20231011	2675	112.34	20230103	39500	-85.62	20231011	5640	0.71	20231113	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
107	20231113	151135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5680	-100	5	-1.73	576449730	100622	141.24	5730	5880	5640	7510	4050	5780	5728.83	7.41	0	-2705	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	426	11.16	2.31	12	1.34	509.00	2461.00	9875	20231011	-42.48	2675	20221213	112.34	9875	-42.48	20231011	2675	112.34	20230103	39500	-85.62	20231011	5640	0.71	20231113	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
108	20231113	141136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5680	-100	5	-1.73	536278700	93526	131.28	5730	5880	5640	7510	4050	5780	5733.97	7.41	0	-3745	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	426	11.16	2.31	12	1.25	509.00	2461.00	9875	20231011	-42.48	2675	20221213	112.34	9875	-42.48	20231011	2675	112.34	20230103	39500	-85.62	20231011	5640	0.71	20231113	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
109	20231113	131134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5670	-110	5	-1.90	485708470	84591	118.73	5730	5880	5640	7510	4050	5780	5741.81	7.41	0	-5340	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	426	11.14	2.30	12	1.13	509.00	2461.00	9875	20231011	-42.58	2675	20221213	111.96	9875	-42.58	20231011	2675	111.96	20230103	39500	-85.65	20231011	5640	0.53	20231113	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
110	20231113	121139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	-120	5	-2.08	408962090	71016	99.68	5730	5880	5640	7510	4050	5780	5758.71	7.41	0	-6305	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	425	11.12	2.30	12	0.95	509.00	2461.00	9875	20231011	-42.68	2675	20221213	111.59	9875	-42.68	20231011	2675	111.59	20230103	39500	-85.67	20231011	5640	0.35	20231113	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
111	20231113	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-30	5	-0.52	269609500	46540	65.32	5730	5880	5720	7510	4050	5780	5793.09	7.41	0	-2518	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	432	11.30	2.34	12	0.62	509.00	2461.00	9875	20231011	-41.77	2675	20221213	114.95	9875	-41.77	20231011	2675	114.95	20230103	39500	-85.44	20231011	5670	1.41	20231110	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
112	20231113	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-10	5	-0.17	179990760	30966	43.46	5730	5880	5720	7510	4050	5780	5812.60	7.41	0	-999	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	433	11.34	2.34	12	0.41	509.00	2461.00	9875	20231011	-41.57	2675	20221213	115.70	9875	-41.57	20231011	2675	115.70	20230103	39500	-85.39	20231011	5670	1.76	20231110	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
113	20231113	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	40	2	0.69	74174890	12787	17.95	5730	5860	5720	7510	4050	5780	5800.92	7.41	0	139	5920	5850	5760	5690	5600	5885	5725	38	1730	500	4160	10	1	7506003	437	11.43	2.36	12	0.17	509.00	2461.00	9875	20231011	-41.06	2675	20221213	117.57	9875	-41.06	20231011	2675	117.57	20230103	39500	-85.27	20231011	5670	2.65	20231110	7.20	N	382800	500	38 억		556028	N	N	0	N	00	N
114	20231110	161152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5780	60	2	1.05	405731630	70767	98.13	5710	5830	5670	7430	4010	5720	5732.81	7.43	0	-1994	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	434	11.36	2.35	12	0.94	509.00	2461.00	9875	20231011	-41.47	2675	20221213	116.07	9875	-41.47	20231011	2675	116.07	20230103	39500	-85.37	20231011	5670	1.94	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
115	20231110	151159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	40	2	0.70	394069210	68749	95.33	5710	5830	5670	7430	4010	5720	5732.00	7.43	0	-2060	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	432	11.32	2.34	12	0.92	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5670	1.59	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
116	20231110	141143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	80	2	1.40	367426010	64142	88.94	5710	5830	5670	7430	4010	5720	5728.32	7.43	0	-2345	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	435	11.39	2.36	12	0.85	509.00	2461.00	9875	20231011	-41.27	2675	20221213	116.82	9875	-41.27	20231011	2675	116.82	20230103	39500	-85.32	20231011	5670	2.29	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
117	20231110	131144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	70	2	1.22	325865800	56954	78.98	5710	5830	5670	7430	4010	5720	5721.56	7.43	0	-1970	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	435	11.38	2.35	12	0.76	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5670	2.12	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
118	20231110	121153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	70	2	1.22	307497940	53782	74.58	5710	5830	5670	7430	4010	5720	5717.49	7.43	0	-1968	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	435	11.38	2.35	12	0.72	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5670	2.12	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
119	20231110	111130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5800	80	2	1.40	290621900	50869	70.54	5710	5830	5670	7430	4010	5720	5713.14	7.43	0	-1814	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	435	11.39	2.36	12	0.68	509.00	2461.00	9875	20231011	-41.27	2675	20221213	116.82	9875	-41.27	20231011	2675	116.82	20230103	39500	-85.32	20231011	5670	2.29	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
120	20231110	101145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	0	3	0.00	219358110	38541	53.44	5710	5730	5670	7430	4010	5720	5691.55	7.43	0	72	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	429	11.24	2.32	12	0.51	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5670	0.88	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
121	20231110	091124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	0	3	0.00	104614060	18379	25.49	5710	5720	5670	7430	4010	5720	5692.04	7.43	0	-746	5880	5800	5750	5670	5620	5775	5645	38	1710	500	4110	10	1	7506003	429	11.24	2.32	12	0.24	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5670	0.88	20231110	7.10	N	382800	500	38 억		557968	N	N	0	N	00	N
122	20231109	161117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	-90	5	-1.55	396733200	68958	58.30	5760	5830	5700	7550	4070	5810	5752.69	7.44	0	-690	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	429	11.24	2.32	12	0.92	509.00	2461.00	9875	20231011	-42.08	2675	20221213	113.83	9875	-42.08	20231011	2675	113.83	20230103	39500	-85.52	20231011	5700	0.35	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
123	20231109	151116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5750	-60	5	-1.03	385404590	66980	56.63	5760	5830	5700	7550	4070	5810	5753.35	7.44	0	-221	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	432	11.30	2.34	12	0.89	509.00	2461.00	9875	20231011	-41.77	2675	20221213	114.95	9875	-41.77	20231011	2675	114.95	20230103	39500	-85.44	20231011	5700	0.88	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
124	20231109	141112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5730	-80	5	-1.38	343745520	59690	50.46	5760	5830	5710	7550	4070	5810	5758.16	7.44	0	-384	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	430	11.26	2.33	12	0.80	509.00	2461.00	9875	20231011	-41.97	2675	20221213	114.21	9875	-41.97	20231011	2675	114.21	20230103	39500	-85.49	20231011	5710	0.35	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
125	20231109	131116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5750	-60	5	-1.03	289617660	50253	42.49	5760	5830	5710	7550	4070	5810	5762.44	7.44	0	290	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	432	11.30	2.34	12	0.67	509.00	2461.00	9875	20231011	-41.77	2675	20221213	114.95	9875	-41.77	20231011	2675	114.95	20230103	39500	-85.44	20231011	5710	0.70	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
126	20231109	121119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	-20	5	-0.34	241066170	41792	35.33	5760	5830	5710	7550	4070	5810	5767.43	7.44	0	-4842	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	435	11.38	2.35	12	0.56	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5710	1.40	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
127	20231109	111115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	-20	5	-0.34	198033600	34351	29.04	5760	5830	5710	7550	4070	5810	5763.94	7.44	0	-4915	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	435	11.38	2.35	12	0.46	509.00	2461.00	9875	20231011	-41.37	2675	20221213	116.45	9875	-41.37	20231011	2675	116.45	20230103	39500	-85.34	20231011	5710	1.40	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
128	20231109	101109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	-50	5	-0.86	154886790	26878	22.72	5760	5830	5710	7550	4070	5810	5761.14	7.44	0	-4812	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	432	11.32	2.34	12	0.36	509.00	2461.00	9875	20231011	-41.67	2675	20221213	115.33	9875	-41.67	20231011	2675	115.33	20230103	39500	-85.42	20231011	5710	0.88	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
129	20231109	091118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	10	2	0.17	28832770	4982	4.21	5760	5820	5750	7550	4070	5810	5783.11	7.44	0	-652	6050	5930	5850	5730	5650	5890	5690	38	1740	500	4180	10	1	7506003	437	11.43	2.36	12	0.07	509.00	2461.00	9875	20231011	-41.06	2675	20221213	117.57	9875	-41.06	20231011	2675	117.57	20230103	39500	-85.27	20231011	5750	1.22	20231109	7.16	N	382800	500	38 억		558664	N	N	0	N	00	N
130	20231108	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-90	5	-1.53	680726100	116564	66.13	5970	5970	5770	7670	4130	5900	5839.97	7.79	0	-26058	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	436	11.41	2.36	12	1.55	509.00	2461.00	9875	20231011	-41.16	2675	20221213	117.20	9875	-41.16	20231011	2675	117.20	20230103	39500	-85.29	20231011	5750	1.04	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
131	20231108	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-120	5	-2.03	653936770	111960	63.52	5970	5970	5770	7670	4130	5900	5840.81	7.79	0	-25244	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	434	11.36	2.35	12	1.49	509.00	2461.00	9875	20231011	-41.47	2675	20221213	116.07	9875	-41.47	20231011	2675	116.07	20230103	39500	-85.37	20231011	5750	0.52	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
132	20231108	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-100	5	-1.69	549714270	93938	53.29	5970	5970	5770	7670	4130	5900	5851.88	7.79	0	-13356	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	435	11.39	2.36	12	1.25	509.00	2461.00	9875	20231011	-41.27	2675	20221213	116.82	9875	-41.27	20231011	2675	116.82	20230103	39500	-85.32	20231011	5750	0.87	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
133	20231108	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	479578670	81864	46.44	5970	5970	5770	7670	4130	5900	5858.24	7.79	0	-12388	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	438	11.47	2.37	12	1.09	509.00	2461.00	9875	20231011	-40.86	2675	20221213	118.32	9875	-40.86	20231011	2675	118.32	20230103	39500	-85.22	20231011	5750	1.57	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
134	20231108	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-90	5	-1.53	452409570	77187	43.79	5970	5970	5770	7670	4130	5900	5861.21	7.79	0	-11037	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	436	11.41	2.36	12	1.03	509.00	2461.00	9875	20231011	-41.16	2675	20221213	117.20	9875	-41.16	20231011	2675	117.20	20230103	39500	-85.29	20231011	5750	1.04	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
135	20231108	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	391148040	66643	37.81	5970	5970	5770	7670	4130	5900	5869.30	7.79	0	-8953	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	438	11.47	2.37	12	0.89	509.00	2461.00	9875	20231011	-40.86	2675	20221213	118.32	9875	-40.86	20231011	2675	118.32	20230103	39500	-85.22	20231011	5750	1.57	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
136	20231108	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-50	5	-0.85	276350760	46900	26.61	5970	5970	5820	7670	4130	5900	5892.34	7.79	0	-2734	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	439	11.49	2.38	12	0.62	509.00	2461.00	9875	20231011	-40.76	2675	20221213	118.69	9875	-40.76	20231011	2675	118.69	20230103	39500	-85.19	20231011	5750	1.74	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
137	20231108	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	20	2	0.34	69058370	11662	6.62	5970	5970	5900	7670	4130	5900	5921.66	7.79	0	4532	6326	6112	5986	5772	5646	6050	5710	38	1770	500	4240	10	1	7506003	444	11.63	2.41	12	0.16	509.00	2461.00	9875	20231011	-40.05	2675	20221213	121.31	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	6.83	N	382800	500	38 억		584717	N	N	0	N	00	N
138	20231107	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-280	5	-4.53	1043689510	175245	91.58	6190	6200	5860	8030	4330	6180	5955.83	8.18	0	-30082	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	443	11.59	2.40	12	2.33	509.00	2461.00	9875	20231011	-40.25	2650	20221103	122.64	9875	-40.25	20231011	2675	120.56	20230103	39500	-85.06	20231011	5750	2.61	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
139	20231107	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-290	5	-4.69	1016222960	170592	89.14	6190	6200	5860	8030	4330	6180	5957.04	8.18	0	-28961	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	442	11.57	2.39	12	2.27	509.00	2461.00	9875	20231011	-40.35	2650	20221103	122.26	9875	-40.35	20231011	2675	120.19	20230103	39500	-85.09	20231011	5750	2.43	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
140	20231107	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-260	5	-4.21	867956130	145385	75.97	6190	6200	5870	8030	4330	6180	5970.05	8.18	0	-25282	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	444	11.63	2.41	12	1.94	509.00	2461.00	9875	20231011	-40.05	2650	20221103	123.40	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
141	20231107	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-290	5	-4.69	827938110	138592	72.42	6190	6200	5870	8030	4330	6180	5973.92	8.18	0	-24915	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	442	11.57	2.39	12	1.85	509.00	2461.00	9875	20231011	-40.35	2650	20221103	122.26	9875	-40.35	20231011	2675	120.19	20230103	39500	-85.09	20231011	5750	2.43	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
142	20231107	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-300	5	-4.85	765462790	127988	66.88	6190	6200	5880	8030	4330	6180	5980.74	8.18	0	-22621	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	441	11.55	2.39	12	1.71	509.00	2461.00	9875	20231011	-40.46	2650	20221103	121.89	9875	-40.46	20231011	2675	119.81	20230103	39500	-85.11	20231011	5750	2.26	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
143	20231107	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-270	5	-4.37	668557790	111568	58.30	6190	6200	5900	8030	4330	6180	5992.38	8.18	0	-13217	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	444	11.61	2.40	12	1.49	509.00	2461.00	9875	20231011	-40.15	2650	20221103	123.02	9875	-40.15	20231011	2675	120.93	20230103	39500	-85.04	20231011	5750	2.78	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
144	20231107	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-190	5	-3.07	391315940	64848	33.89	6190	6200	5950	8030	4330	6180	6034.36	8.18	0	-14735	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	450	11.77	2.43	12	0.86	509.00	2461.00	9875	20231011	-39.34	2650	20221103	126.04	9875	-39.34	20231011	2675	123.93	20230103	39500	-84.84	20231011	5750	4.17	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
145	20231107	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-140	5	-2.27	144239890	23789	12.43	6190	6200	5980	8030	4330	6180	6063.30	8.18	0	-9400	6400	6290	6130	6020	5860	6345	6075	38	1850	500	4440	10	1	7506003	453	11.87	2.45	12	0.32	509.00	2461.00	9875	20231011	-38.84	2650	20221103	127.92	9875	-38.84	20231011	2675	125.79	20230103	39500	-84.71	20231011	5750	5.04	20231101	6.82	N	382800	500	38 억		614085	N	N	0	N	00	N
146	20231106	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	260	2	4.39	1158766020	189397	159.76	5970	6240	5970	7690	4150	5920	6117.91	7.95	0	16692	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	464	12.14	2.51	12	2.52	509.00	2461.00	9875	20231011	-37.42	2650	20221103	133.21	9875	-37.42	20231011	2675	131.03	20230103	39500	-84.35	20231011	5750	7.48	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
147	20231106	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	210	2	3.55	1117439120	182694	154.11	5970	6240	5970	7690	4150	5920	6116.45	7.95	0	16113	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	460	12.04	2.49	12	2.43	509.00	2461.00	9875	20231011	-37.92	2650	20221103	131.32	9875	-37.92	20231011	2675	129.16	20230103	39500	-84.48	20231011	5750	6.61	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
148	20231106	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	150	2	2.53	956072190	156111	131.68	5970	6240	5970	7690	4150	5920	6124.31	7.95	0	15962	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	456	11.93	2.47	12	2.08	509.00	2461.00	9875	20231011	-38.53	2650	20221103	129.06	9875	-38.53	20231011	2675	126.92	20230103	39500	-84.63	20231011	5750	5.57	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
149	20231106	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	220	2	3.72	774777410	126346	106.58	5970	6240	5970	7690	4150	5920	6132.19	7.95	0	11752	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	461	12.06	2.49	12	1.68	509.00	2461.00	9875	20231011	-37.82	2650	20221103	131.70	9875	-37.82	20231011	2675	129.53	20230103	39500	-84.46	20231011	5750	6.78	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
150	20231106	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	220	2	3.72	723698550	118003	99.54	5970	6240	5970	7690	4150	5920	6132.88	7.95	0	10455	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	461	12.06	2.49	12	1.57	509.00	2461.00	9875	20231011	-37.82	2650	20221103	131.70	9875	-37.82	20231011	2675	129.53	20230103	39500	-84.46	20231011	5750	6.78	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
151	20231106	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	270	2	4.56	642951690	104814	88.41	5970	6240	5970	7690	4150	5920	6134.22	7.95	0	9102	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	465	12.16	2.52	12	1.40	509.00	2461.00	9875	20231011	-37.32	2650	20221103	133.58	9875	-37.32	20231011	2675	131.40	20230103	39500	-84.33	20231011	5750	7.65	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
152	20231106	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	250	2	4.22	454574040	74371	62.73	5970	6240	5970	7690	4150	5920	6112.25	7.95	0	4891	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	463	12.12	2.51	12	0.99	509.00	2461.00	9875	20231011	-37.52	2650	20221103	132.83	9875	-37.52	20231011	2675	130.65	20230103	39500	-84.38	20231011	5750	7.30	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
153	20231106	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	80	2	1.35	70423680	11744	9.91	5970	6050	5970	7690	4150	5920	5996.57	7.95	0	3011	6113	6016	5893	5796	5673	5955	5735	38	1770	500	4260	10	1	7506003	450	11.79	2.44	12	0.16	509.00	2461.00	9875	20231011	-39.24	2650	20221103	126.42	9875	-39.24	20231011	2675	124.30	20230103	39500	-84.81	20231011	5750	4.35	20231101	6.92	N	382800	500	38 억		596786	N	N	0	N	00	N
154	20231103	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-30	5	-0.50	692999990	117493	78.59	5950	5990	5770	7730	4170	5950	5898.22	8.00	0	-3168	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	444	11.63	2.41	12	1.57	509.00	2461.00	9875	20231011	-40.05	2650	20221103	123.40	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
155	20231103	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-40	5	-0.67	674270970	114325	76.47	5950	5990	5770	7730	4170	5950	5897.84	8.00	0	-2844	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	444	11.61	2.40	12	1.52	509.00	2461.00	9875	20231011	-40.15	2650	20221103	123.02	9875	-40.15	20231011	2675	120.93	20230103	39500	-85.04	20231011	5750	2.78	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
156	20231103	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	20	2	0.34	562127990	95387	63.81	5950	5990	5770	7730	4170	5950	5893.13	8.00	0	-2482	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	448	11.73	2.43	12	1.27	509.00	2461.00	9875	20231011	-39.54	2650	20221103	125.28	9875	-39.54	20231011	2675	123.18	20230103	39500	-84.89	20231011	5750	3.83	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
157	20231103	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-10	5	-0.17	493590250	83874	56.11	5950	5990	5770	7730	4170	5950	5884.90	8.00	0	-5830	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	446	11.67	2.41	12	1.12	509.00	2461.00	9875	20231011	-39.85	2650	20221103	124.15	9875	-39.85	20231011	2675	122.06	20230103	39500	-84.96	20231011	5750	3.30	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
158	20231103	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-30	5	-0.50	446691110	75959	50.81	5950	5990	5770	7730	4170	5950	5880.69	8.00	0	-5574	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	444	11.63	2.41	12	1.01	509.00	2461.00	9875	20231011	-40.05	2650	20221103	123.40	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
159	20231103	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-30	5	-0.50	403963500	68749	45.99	5950	5990	5770	7730	4170	5950	5875.92	8.00	0	-7359	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	444	11.63	2.41	12	0.92	509.00	2461.00	9875	20231011	-40.05	2650	20221103	123.40	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
160	20231103	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-40	5	-0.67	363032510	61822	41.35	5950	5990	5770	7730	4170	5950	5872.22	8.00	0	-6664	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	444	11.61	2.40	12	0.82	509.00	2461.00	9875	20231011	-40.15	2650	20221103	123.02	9875	-40.15	20231011	2675	120.93	20230103	39500	-85.04	20231011	5750	2.78	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
161	20231103	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	0	3	0.00	68214370	11482	7.68	5950	5970	5890	7730	4170	5950	5940.98	8.00	0	929	6103	6026	5943	5866	5783	6065	5905	38	1780	500	4280	10	1	7506003	447	11.69	2.42	12	0.15	509.00	2461.00	9875	20231011	-39.75	2650	20221103	124.53	9875	-39.75	20231011	2675	122.43	20230103	39500	-84.94	20231011	5750	3.48	20231101	6.90	N	382800	500	38 억		600544	N	N	0	N	00	N
162	20231102	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	140	2	2.41	882325210	148407	101.78	5860	6020	5860	7550	4070	5810	5945.32	7.64	0	26665	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	447	11.69	2.42	12	1.98	509.00	2461.00	9875	20231011	-39.75	2637	20221031	125.64	9875	-39.75	20231011	2675	122.43	20230103	39500	-84.94	20231011	5750	3.48	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
163	20231102	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	150	2	2.58	829452130	139517	95.69	5860	6020	5860	7550	4070	5810	5945.18	7.64	0	26648	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	447	11.71	2.42	12	1.86	509.00	2461.00	9875	20231011	-39.65	2637	20221031	126.01	9875	-39.65	20231011	2675	122.80	20230103	39500	-84.91	20231011	5750	3.65	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
164	20231102	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	130	2	2.24	738701340	124274	85.23	5860	6020	5860	7550	4070	5810	5944.15	7.64	0	25888	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	446	11.67	2.41	12	1.66	509.00	2461.00	9875	20231011	-39.85	2637	20221031	125.26	9875	-39.85	20231011	2675	122.06	20230103	39500	-84.96	20231011	5750	3.30	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
165	20231102	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	110	2	1.89	679041160	114222	78.34	5860	6020	5860	7550	4070	5810	5944.94	7.64	0	26266	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	444	11.63	2.41	12	1.52	509.00	2461.00	9875	20231011	-40.05	2637	20221031	124.50	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
166	20231102	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	90	2	1.55	614834400	103361	70.89	5860	6020	5860	7550	4070	5810	5948.43	7.64	0	26817	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	443	11.59	2.40	12	1.38	509.00	2461.00	9875	20231011	-40.25	2637	20221031	123.74	9875	-40.25	20231011	2675	120.56	20230103	39500	-85.06	20231011	5750	2.61	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
167	20231102	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	120	2	2.07	567738350	95415	65.44	5860	6020	5860	7550	4070	5810	5950.22	7.64	0	26552	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	445	11.65	2.41	12	1.27	509.00	2461.00	9875	20231011	-39.95	2637	20221031	124.88	9875	-39.95	20231011	2675	121.68	20230103	39500	-84.99	20231011	5750	3.13	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
168	20231102	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	160	2	2.75	416580500	69963	47.98	5860	6020	5860	7550	4070	5810	5954.32	7.64	0	24385	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	448	11.73	2.43	12	0.93	509.00	2461.00	9875	20231011	-39.54	2637	20221031	126.39	9875	-39.54	20231011	2675	123.18	20230103	39500	-84.89	20231011	5750	3.83	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
169	20231102	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	210	2	3.61	119348440	20079	13.77	5860	6020	5860	7550	4070	5810	5944.02	7.64	0	5700	6210	6010	5880	5680	5550	5945	5615	38	1740	500	4180	10	1	7506003	452	11.83	2.45	12	0.27	509.00	2461.00	9875	20231011	-39.04	2637	20221031	128.29	9875	-39.04	20231011	2675	125.05	20230103	39500	-84.76	20231011	5750	4.70	20231101	6.83	N	382800	500	38 억		573599	N	N	0	N	00	N
170	20231101	161011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5810	-110	5	-1.86	840210990	141903	47.15	5940	6080	5750	7690	4150	5920	5921.04	7.44	0	14826	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	436	11.41	2.36	12	1.89	509.00	2461.00	9875	20231011	-41.16	2637	20221031	120.33	9875	-41.16	20231011	2675	117.20	20230103	39500	-85.29	20231011	5750	1.04	20231101	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
171	20231101	151012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5810	-110	5	-1.86	794107570	133985	44.52	5940	6080	5750	7690	4150	5920	5926.84	7.44	0	14190	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	436	11.41	2.36	12	1.79	509.00	2461.00	9875	20231011	-41.16	2637	20221031	120.33	9875	-41.16	20231011	2675	117.20	20230103	39500	-85.29	20231011	5750	1.04	20231101	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
172	20231101	141003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	-70	5	-1.18	688011170	115774	38.47	5940	6080	5750	7690	4150	5920	5942.71	7.44	0	14444	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	439	11.49	2.38	12	1.54	509.00	2461.00	9875	20231011	-40.76	2637	20221031	121.84	9875	-40.76	20231011	2675	118.69	20230103	39500	-85.19	20231011	5750	1.74	20231101	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
173	20231101	131012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	0	3	0.00	650722340	109425	36.36	5940	6080	5750	7690	4150	5920	5946.74	7.44	0	16672	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	444	11.63	2.41	12	1.46	509.00	2461.00	9875	20231011	-40.05	2637	20221031	124.50	9875	-40.05	20231011	2675	121.31	20230103	39500	-85.01	20231011	5750	2.96	20231101	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
174	20231101	121036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	10	2	0.17	557462260	93676	31.13	5940	6080	5750	7690	4150	5920	5950.96	7.44	0	17600	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	445	11.65	2.41	12	1.25	509.00	2461.00	9875	20231011	-39.95	2637	20221031	124.88	9875	-39.95	20231011	2675	121.68	20230103	39500	-84.99	20231011	5750	3.13	20231101	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
175	20231101	111044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	-50	5	-0.84	478466230	80294	26.68	5940	6080	5750	7690	4150	5920	5958.93	7.44	0	16977	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	441	11.53	2.39	12	1.07	509.00	2461.00	9875	20231011	-40.56	2637	20221031	122.60	9875	-40.56	20231011	2675	119.44	20230103	39500	-85.14	20231011	5750	2.09	20231101	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
176	20231101	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	110	2	1.86	283151390	47112	15.65	5940	6080	5930	7690	4150	5920	6010.18	7.44	0	20916	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	453	11.85	2.45	12	0.63	509.00	2461.00	9875	20231011	-38.94	2637	20221031	128.67	9875	-38.94	20231011	2675	125.42	20230103	39500	-84.73	20231011	5920	1.86	20231031	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N
177	20231101	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	90	2	1.52	74856710	12511	4.16	5940	6020	5930	7690	4150	5920	5983.27	7.44	0	5783	6360	6140	6030	5810	5700	6085	5755	38	1770	500	4260	10	1	7506003	451	11.81	2.44	12	0.17	509.00	2461.00	9875	20231011	-39.14	2637	20221031	127.91	9875	-39.14	20231011	2675	124.67	20230103	39500	-84.78	20231011	5920	1.52	20231031	7.13	N	382800	500	38 억		558579	N	N	0	N	00	N