KissMeData/382840/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	161310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	590	2	3.40	17565617650	933168	1802.84	17300	19900	17100	22500	12140	17330	18824.53	0.76	0	-11959	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2737	17.78	2.42	12	6.11	1008.00	7400.00	33250	20230410	-46.11	15000	20231027	19.47	33250	-46.11	20230410	15000	19.47	20231027	33250	-46.11	20230410	15000	19.47	20231027	4.48	N	382840	100	15 억		115913	N	N	232	N	00	N
3	20231130	151308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17970	640	2	3.69	17318947350	919378	1776.20	17300	19900	17100	22500	12140	17330	18837.68	0.76	0	-12919	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2744	17.83	2.43	12	6.02	1008.00	7400.00	33250	20230410	-45.95	15000	20231027	19.80	33250	-45.95	20230410	15000	19.80	20231027	33250	-45.95	20230410	15000	19.80	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
4	20231130	141304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18030	700	2	4.04	17019504410	902767	1744.11	17300	19900	17100	22500	12140	17330	18852.60	0.76	0	-12476	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2753	17.89	2.44	12	5.91	1008.00	7400.00	33250	20230410	-45.77	15000	20231027	20.20	33250	-45.77	20230410	15000	20.20	20231027	33250	-45.77	20230410	15000	20.20	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
5	20231130	131303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18250	920	2	5.31	16253893400	860526	1662.50	17300	19900	17100	22500	12140	17330	18888.32	0.76	0	-19796	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2787	18.11	2.47	12	5.63	1008.00	7400.00	33250	20230410	-45.11	15000	20231027	21.67	33250	-45.11	20230410	15000	21.67	20231027	33250	-45.11	20230410	15000	21.67	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
6	20231130	121319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18240	910	2	5.25	16083858680	851221	1644.52	17300	19900	17100	22500	12140	17330	18895.04	0.76	0	-22591	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2786	18.10	2.46	12	5.57	1008.00	7400.00	33250	20230410	-45.14	15000	20231027	21.60	33250	-45.14	20230410	15000	21.60	20231027	33250	-45.14	20230410	15000	21.60	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
7	20231130	111312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18420	1090	2	6.29	15609116630	825362	1594.56	17300	19900	17100	22500	12140	17330	18911.84	0.76	0	-25326	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2813	18.27	2.49	12	5.40	1008.00	7400.00	33250	20230410	-44.60	15000	20231027	22.80	33250	-44.60	20230410	15000	22.80	20231027	33250	-44.60	20230410	15000	22.80	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
8	20231130	101305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	820	2	4.73	3246587270	176271	340.55	17300	19000	17100	22500	12140	17330	18418.16	0.76	0	-4003	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2772	18.01	2.45	12	1.15	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	33250	-45.41	20230410	15000	21.00	20231027	33250	-45.41	20230410	15000	21.00	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
9	20231130	091304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17240	-90	5	-0.52	45734420	2664	5.15	17300	17300	17100	22500	12140	17330	17167.58	0.76	0	1124	17623	17476	17283	17136	16943	17550	17210	15	5170	100	12470	10	1	15271581	2633	17.10	2.33	12	0.02	1008.00	7400.00	33250	20230410	-48.15	15000	20231027	14.93	33250	-48.15	20230410	15000	14.93	20231027	33250	-48.15	20230410	15000	14.93	20231027	4.48	N	382840	100	15 억		115913	N	N	5	N	00	N
10	20231129	161258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17330	20	2	0.12	863695280	50135	127.45	17270	17430	17090	22500	12120	17310	17227.28	0.66	0	15551	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2647	17.19	2.34	12	0.33	1008.00	7400.00	33250	20230410	-47.88	15000	20231027	15.53	33250	-47.88	20230410	15000	15.53	20231027	33250	-47.88	20230410	15000	15.53	20231027	4.47	N	382840	100	15 억		100247	N	N	5	N	00	N
11	20231129	151310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17300	-10	5	-0.06	745461510	43287	110.04	17270	17430	17090	22500	12120	17310	17221.37	0.66	0	13162	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2642	17.16	2.34	12	0.28	1008.00	7400.00	33250	20230410	-47.97	15000	20231027	15.33	33250	-47.97	20230410	15000	15.33	20231027	33250	-47.97	20230410	15000	15.33	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
12	20231129	141302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17330	20	2	0.12	655043690	38052	96.74	17270	17430	17090	22500	12120	17310	17214.44	0.66	0	11186	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2647	17.19	2.34	12	0.25	1008.00	7400.00	33250	20230410	-47.88	15000	20231027	15.53	33250	-47.88	20230410	15000	15.53	20231027	33250	-47.88	20230410	15000	15.53	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
13	20231129	131304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17210	-100	5	-0.58	556070670	32321	82.17	17270	17430	17090	22500	12120	17310	17204.62	0.66	0	9186	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2628	17.07	2.33	12	0.21	1008.00	7400.00	33250	20230410	-48.24	15000	20231027	14.73	33250	-48.24	20230410	15000	14.73	20231027	33250	-48.24	20230410	15000	14.73	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
14	20231129	121305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17340	30	2	0.17	483166170	28104	71.45	17270	17430	17090	22500	12120	17310	17192.08	0.66	0	8902	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2648	17.20	2.34	12	0.18	1008.00	7400.00	33250	20230410	-47.85	15000	20231027	15.60	33250	-47.85	20230410	15000	15.60	20231027	33250	-47.85	20230410	15000	15.60	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
15	20231129	111306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17200	-110	5	-0.64	407855440	23736	60.34	17270	17430	17090	22500	12120	17310	17182.99	0.66	0	6728	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2627	17.06	2.32	12	0.16	1008.00	7400.00	33250	20230410	-48.27	15000	20231027	14.67	33250	-48.27	20230410	15000	14.67	20231027	33250	-48.27	20230410	15000	14.67	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
16	20231129	101302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17240	-70	5	-0.40	256454920	14904	37.89	17270	17430	17090	22500	12120	17310	17207.12	0.66	0	-326	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2633	17.10	2.33	12	0.10	1008.00	7400.00	33250	20230410	-48.15	15000	20231027	14.93	33250	-48.15	20230410	15000	14.93	20231027	33250	-48.15	20230410	15000	14.93	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
17	20231129	091257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17330	20	2	0.12	66019320	3814	9.70	17270	17430	17270	22500	12120	17310	17309.73	0.66	0	80	17716	17512	17406	17202	17096	17460	17150	15	5190	100	12460	10	1	15271581	2647	17.19	2.34	12	0.02	1008.00	7400.00	33250	20230410	-47.88	15000	20231027	15.53	33250	-47.88	20230410	15000	15.53	20231027	33250	-47.88	20230410	15000	15.53	20231027	4.47	N	382840	100	15 억		100247	N	N	1	N	00	N
18	20231128	161257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17310	-140	5	-0.80	680160080	39068	99.66	17600	17610	17300	22650	12220	17450	17409.65	0.66	0	1593	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2644	17.17	2.34	12	0.26	1008.00	7400.00	33250	20230410	-47.94	15000	20231027	15.40	33250	-47.94	20230410	15000	15.40	20231027	33250	-47.94	20230410	15000	15.40	20231027	4.52	N	382840	100	15 억		100654	N	N	1	N	00	N
19	20231128	151130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17330	-120	5	-0.69	606822420	34832	88.86	17600	17610	17310	22650	12220	17450	17421.41	0.66	0	1489	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2647	17.19	2.34	12	0.23	1008.00	7400.00	33250	20230410	-47.88	15000	20231027	15.53	33250	-47.88	20230410	15000	15.53	20231027	33250	-47.88	20230410	15000	15.53	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
20	20231128	141252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17340	-110	5	-0.63	496570800	28478	72.65	17600	17610	17310	22650	12220	17450	17437.00	0.66	0	2094	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2648	17.20	2.34	12	0.19	1008.00	7400.00	33250	20230410	-47.85	15000	20231027	15.60	33250	-47.85	20230410	15000	15.60	20231027	33250	-47.85	20230410	15000	15.60	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
21	20231128	131249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17320	-130	5	-0.74	460945740	26425	67.41	17600	17610	17310	22650	12220	17450	17443.55	0.66	0	2290	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2645	17.18	2.34	12	0.17	1008.00	7400.00	33250	20230410	-47.91	15000	20231027	15.47	33250	-47.91	20230410	15000	15.47	20231027	33250	-47.91	20230410	15000	15.47	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
22	20231128	121256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17460	10	2	0.06	288771530	16515	42.13	17600	17610	17370	22650	12220	17450	17485.41	0.66	0	5451	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2666	17.32	2.36	12	0.11	1008.00	7400.00	33250	20230410	-47.49	15000	20231027	16.40	33250	-47.49	20230410	15000	16.40	20231027	33250	-47.49	20230410	15000	16.40	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
23	20231128	111256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	60	2	0.34	229910300	13147	33.54	17600	17610	17370	22650	12220	17450	17487.66	0.66	0	5336	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2674	17.37	2.37	12	0.09	1008.00	7400.00	33250	20230410	-47.34	15000	20231027	16.73	33250	-47.34	20230410	15000	16.73	20231027	33250	-47.34	20230410	15000	16.73	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
24	20231128	101251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17510	60	2	0.34	174232490	9967	25.43	17600	17610	17370	22650	12220	17450	17480.94	0.66	0	3781	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2674	17.37	2.37	12	0.07	1008.00	7400.00	33250	20230410	-47.34	15000	20231027	16.73	33250	-47.34	20230410	15000	16.73	20231027	33250	-47.34	20230410	15000	16.73	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
25	20231128	091251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17470	20	2	0.11	26219900	1506	3.84	17600	17600	17370	22650	12220	17450	17410.29	0.66	0	315	17876	17662	17486	17272	17096	17575	17185	15	5200	100	12560	10	1	15271581	2668	17.33	2.36	12	0.01	1008.00	7400.00	33250	20230410	-47.46	15000	20231027	16.47	33250	-47.46	20230410	15000	16.47	20231027	33250	-47.46	20230410	15000	16.47	20231027	4.52	N	382840	100	15 억		100654	N	N	0	N	00	N
26	20231127	161242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17450	-230	5	-1.30	684543780	39173	143.93	17650	17700	17310	22950	12380	17680	17474.92	0.65	0	2030	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2665	17.31	2.36	12	0.26	1008.00	7400.00	33250	20230410	-47.52	15000	20231027	16.33	33250	-47.52	20230410	15000	16.33	20231027	33250	-47.52	20230410	15000	16.33	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
27	20231127	151256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17450	-230	5	-1.30	659572420	37741	138.67	17650	17700	17310	22950	12380	17680	17476.28	0.65	0	2029	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2665	17.31	2.36	12	0.25	1008.00	7400.00	33250	20230410	-47.52	15000	20231027	16.33	33250	-47.52	20230410	15000	16.33	20231027	33250	-47.52	20230410	15000	16.33	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
28	20231127	141253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17480	-200	5	-1.13	580090180	33181	121.91	17650	17700	17310	22950	12380	17680	17482.60	0.65	0	1349	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2669	17.34	2.36	12	0.22	1008.00	7400.00	33250	20230410	-47.43	15000	20231027	16.53	33250	-47.43	20230410	15000	16.53	20231027	33250	-47.43	20230410	15000	16.53	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
29	20231127	131256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	-180	5	-1.02	510449100	29194	107.26	17650	17700	17310	22950	12380	17680	17484.73	0.65	0	1858	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2673	17.36	2.36	12	0.19	1008.00	7400.00	33250	20230410	-47.37	15000	20231027	16.67	33250	-47.37	20230410	15000	16.67	20231027	33250	-47.37	20230410	15000	16.67	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
30	20231127	121302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17560	-120	5	-0.68	433746430	24815	91.17	17650	17700	17310	22950	12380	17680	17479.20	0.65	0	5142	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2682	17.42	2.37	12	0.16	1008.00	7400.00	33250	20230410	-47.19	15000	20231027	17.07	33250	-47.19	20230410	15000	17.07	20231027	33250	-47.19	20230410	15000	17.07	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
31	20231127	111240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-100	5	-0.57	383925870	21989	80.79	17650	17660	17310	22950	12380	17680	17459.91	0.65	0	4508	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2685	17.44	2.38	12	0.14	1008.00	7400.00	33250	20230410	-47.13	15000	20231027	17.20	33250	-47.13	20230410	15000	17.20	20231027	33250	-47.13	20230410	15000	17.20	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
32	20231127	101238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	-180	5	-1.02	267170530	15320	56.29	17650	17660	17310	22950	12380	17680	17439.33	0.65	0	2117	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2673	17.36	2.36	12	0.10	1008.00	7400.00	33250	20230410	-47.37	15000	20231027	16.67	33250	-47.37	20230410	15000	16.67	20231027	33250	-47.37	20230410	15000	16.67	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
33	20231127	091241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-80	5	-0.45	65242800	3716	13.65	17650	17660	17480	22950	12380	17680	17557.27	0.65	0	236	18046	17862	17686	17502	17326	17955	17595	15	5270	100	12720	10	1	15271581	2688	17.46	2.38	12	0.02	1008.00	7400.00	33250	20230410	-47.07	15000	20231027	17.33	33250	-47.07	20230410	15000	17.33	20231027	33250	-47.07	20230410	15000	17.33	20231027	4.49	N	382840	100	15 억		98618	N	N	0	N	00	N
34	20231124	161235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	0	3	0.00	477833020	27129	71.12	17620	17870	17510	22950	12380	17680	17612.91	0.65	0	2376	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2700	17.54	2.39	12	0.18	1008.00	7400.00	33250	20230410	-46.83	15000	20231027	17.87	33250	-46.83	20230410	15000	17.87	20231027	33250	-46.83	20230410	15000	17.87	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
35	20231124	151243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17570	-110	5	-0.62	458260500	26021	68.21	17620	17870	17510	22950	12380	17680	17611.18	0.65	0	2543	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2683	17.43	2.37	12	0.17	1008.00	7400.00	33250	20230410	-47.16	15000	20231027	17.13	33250	-47.16	20230410	15000	17.13	20231027	33250	-47.16	20230410	15000	17.13	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
36	20231124	141239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17610	-70	5	-0.40	397489940	22573	59.17	17620	17870	17510	22950	12380	17680	17609.09	0.65	0	2220	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2689	17.47	2.38	12	0.15	1008.00	7400.00	33250	20230410	-47.04	15000	20231027	17.40	33250	-47.04	20230410	15000	17.40	20231027	33250	-47.04	20230410	15000	17.40	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
37	20231124	131236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-50	5	-0.28	367334780	20862	54.69	17620	17870	17510	22950	12380	17680	17607.84	0.65	0	1273	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2692	17.49	2.38	12	0.14	1008.00	7400.00	33250	20230410	-46.98	15000	20231027	17.53	33250	-46.98	20230410	15000	17.53	20231027	33250	-46.98	20230410	15000	17.53	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
38	20231124	121244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17640	-40	5	-0.23	283256920	16082	42.16	17620	17870	17510	22950	12380	17680	17613.29	0.65	0	-681	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2694	17.50	2.38	12	0.11	1008.00	7400.00	33250	20230410	-46.95	15000	20231027	17.60	33250	-46.95	20230410	15000	17.60	20231027	33250	-46.95	20230410	15000	17.60	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
39	20231124	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17540	-140	5	-0.79	237303220	13472	35.32	17620	17870	17510	22950	12380	17680	17614.55	0.65	0	-1623	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2679	17.40	2.37	12	0.09	1008.00	7400.00	33250	20230410	-47.25	15000	20231027	16.93	33250	-47.25	20230410	15000	16.93	20231027	33250	-47.25	20230410	15000	16.93	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
40	20231124	101244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-100	5	-0.57	160321440	9086	23.82	17620	17870	17510	22950	12380	17680	17644.89	0.65	0	-927	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2685	17.44	2.38	12	0.06	1008.00	7400.00	33250	20230410	-47.13	15000	20231027	17.20	33250	-47.13	20230410	15000	17.20	20231027	33250	-47.13	20230410	15000	17.20	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
41	20231124	091235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17740	60	2	0.34	21819170	1231	3.23	17620	17870	17620	22950	12380	17680	17724.75	0.65	0	36	18013	17846	17673	17506	17333	17760	17420	15	5270	100	12720	10	1	15271581	2709	17.60	2.40	12	0.01	1008.00	7400.00	33250	20230410	-46.65	15000	20231027	18.27	33250	-46.65	20230410	15000	18.27	20231027	33250	-46.65	20230410	15000	18.27	20231027	4.46	N	382840	100	15 억		98529	N	N	15	N	00	N
42	20231123	161218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17680	-60	5	-0.34	674317790	38135	65.51	17740	17840	17500	23050	12420	17740	17682.39	0.66	0	-1687	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2700	17.54	2.39	12	0.25	1008.00	7400.00	33250	20230410	-46.83	15000	20231027	17.87	33250	-46.83	20230410	15000	17.87	20231027	33250	-46.83	20230410	15000	17.87	20231027	4.48	N	382840	100	15 억		100214	N	N	15	N	00	N
43	20231123	151302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	-120	5	-0.68	659006710	37268	64.02	17740	17840	17500	23050	12420	17740	17682.91	0.66	0	-1326	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2691	17.48	2.38	12	0.24	1008.00	7400.00	33250	20230410	-47.01	15000	20231027	17.47	33250	-47.01	20230410	15000	17.47	20231027	33250	-47.01	20230410	15000	17.47	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
44	20231123	141302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17710	-30	5	-0.17	475254440	26829	46.09	17740	17840	17520	23050	12420	17740	17714.21	0.66	0	11	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2705	17.57	2.39	12	0.18	1008.00	7400.00	33250	20230410	-46.74	15000	20231027	18.07	33250	-46.74	20230410	15000	18.07	20231027	33250	-46.74	20230410	15000	18.07	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
45	20231123	131301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17720	-20	5	-0.11	439511570	24811	42.62	17740	17840	17520	23050	12420	17740	17714.38	0.66	0	634	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2706	17.58	2.39	12	0.16	1008.00	7400.00	33250	20230410	-46.71	15000	20231027	18.13	33250	-46.71	20230410	15000	18.13	20231027	33250	-46.71	20230410	15000	18.13	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
46	20231123	121240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17820	80	2	0.45	399046360	22530	38.70	17740	17840	17520	23050	12420	17740	17711.78	0.66	0	1675	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2721	17.68	2.41	12	0.15	1008.00	7400.00	33250	20230410	-46.41	15000	20231027	18.80	33250	-46.41	20230410	15000	18.80	20231027	33250	-46.41	20230410	15000	18.80	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
47	20231123	111312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17820	80	2	0.45	321570410	18171	31.22	17740	17840	17520	23050	12420	17740	17696.90	0.66	0	3000	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2721	17.68	2.41	12	0.12	1008.00	7400.00	33250	20230410	-46.41	15000	20231027	18.80	33250	-46.41	20230410	15000	18.80	20231027	33250	-46.41	20230410	15000	18.80	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
48	20231123	101244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17800	60	2	0.34	244583510	13843	23.78	17740	17800	17520	23050	12420	17740	17668.39	0.66	0	2105	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2718	17.66	2.41	12	0.09	1008.00	7400.00	33250	20230410	-46.47	15000	20231027	18.67	33250	-46.47	20230410	15000	18.67	20231027	33250	-46.47	20230410	15000	18.67	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
49	20231123	091238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17700	-40	5	-0.23	121657960	6892	11.84	17740	17800	17520	23050	12420	17740	17652.05	0.66	0	644	18333	18036	17773	17476	17213	18185	17625	15	5310	100	12770	10	1	15271581	2703	17.56	2.39	12	0.05	1008.00	7400.00	33250	20230410	-46.77	15000	20231027	18.00	33250	-46.77	20230410	15000	18.00	20231027	33250	-46.77	20230410	15000	18.00	20231027	4.48	N	382840	100	15 억		100214	N	N	128	N	00	N
50	20231122	161152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17740	-160	5	-0.89	1032306780	58172	46.29	17680	18070	17510	23250	12530	17900	17745.77	0.76	0	-13144	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2709	17.60	2.40	12	0.38	1008.00	7400.00	33250	20230410	-46.65	15000	20231027	18.27	33250	-46.65	20230410	15000	18.27	20231027	33250	-46.65	20230410	15000	18.27	20231027	4.46	N	382840	100	15 억		115326	N	N	128	N	00	N
51	20231122	151218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17720	-180	5	-1.01	1007890870	56796	45.20	17680	18070	17510	23250	12530	17900	17745.81	0.76	0	-12818	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2706	17.58	2.39	12	0.37	1008.00	7400.00	33250	20230410	-46.71	15000	20231027	18.13	33250	-46.71	20230410	15000	18.13	20231027	33250	-46.71	20230410	15000	18.13	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
52	20231122	141208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17660	-240	5	-1.34	905573750	51011	40.59	17680	18070	17510	23250	12530	17900	17752.52	0.76	0	-11571	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2697	17.52	2.39	12	0.33	1008.00	7400.00	33250	20230410	-46.89	15000	20231027	17.73	33250	-46.89	20230410	15000	17.73	20231027	33250	-46.89	20230410	15000	17.73	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
53	20231122	131245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17640	-260	5	-1.45	831212800	46799	37.24	17680	18070	17510	23250	12530	17900	17761.34	0.76	0	-11345	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2694	17.50	2.38	12	0.31	1008.00	7400.00	33250	20230410	-46.95	15000	20231027	17.60	33250	-46.95	20230410	15000	17.60	20231027	33250	-46.95	20230410	15000	17.60	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
54	20231122	121255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	-320	5	-1.79	785167660	44188	35.16	17680	18070	17510	23250	12530	17900	17768.80	0.76	0	-10032	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2685	17.44	2.38	12	0.29	1008.00	7400.00	33250	20230410	-47.13	15000	20231027	17.20	33250	-47.13	20230410	15000	17.20	20231027	33250	-47.13	20230410	15000	17.20	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
55	20231122	111350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17560	-340	5	-1.90	656856400	36874	29.34	17680	18070	17540	23250	12530	17900	17813.54	0.76	0	-10051	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2682	17.42	2.37	12	0.24	1008.00	7400.00	33250	20230410	-47.19	15000	20231027	17.07	33250	-47.19	20230410	15000	17.07	20231027	33250	-47.19	20230410	15000	17.07	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
56	20231122	101307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17660	-240	5	-1.34	519471380	29079	23.14	17680	18070	17540	23250	12530	17900	17864.14	0.76	0	-5367	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2697	17.52	2.39	12	0.19	1008.00	7400.00	33250	20230410	-46.89	15000	20231027	17.73	33250	-46.89	20230410	15000	17.73	20231027	33250	-46.89	20230410	15000	17.73	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
57	20231122	091216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	80	2	0.45	64015220	3602	2.87	17680	17990	17620	23250	12530	17900	17772.13	0.76	0	631	18766	18332	17636	17202	16506	18550	17420	15	5350	100	12880	10	1	15271581	2746	17.84	2.43	12	0.02	1008.00	7400.00	33250	20230410	-45.92	15000	20231027	19.87	33250	-45.92	20230410	15000	19.87	20231027	33250	-45.92	20230410	15000	19.87	20231027	4.46	N	382840	100	15 억		115326	N	N	68	N	00	N
58	20231121	161209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	620	2	3.59	2223662580	125546	128.17	17200	18070	16940	22450	12100	17280	17711.76	0.67	-96	14512	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2734	17.76	2.42	12	0.82	1008.00	7400.00	33250	20230410	-46.17	15000	20231027	19.33	33250	-46.17	20230410	15000	19.33	20231027	33250	-46.17	20230410	15000	19.33	20231027	4.46	N	382840	100	15 억		102698	N	N	68	N	00	N
59	20231121	151214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17890	610	2	3.53	2148588690	121350	123.89	17200	18070	16940	22450	12100	17280	17705.72	0.67	-96	14413	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2732	17.75	2.42	12	0.79	1008.00	7400.00	33250	20230410	-46.20	15000	20231027	19.27	33250	-46.20	20230410	15000	19.27	20231027	33250	-46.20	20230410	15000	19.27	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
60	20231121	141154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	570	2	3.30	1913521820	108183	110.44	17200	18070	16940	22450	12100	17280	17687.82	0.67	-96	13321	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2726	17.71	2.41	12	0.71	1008.00	7400.00	33250	20230410	-46.32	15000	20231027	19.00	33250	-46.32	20230410	15000	19.00	20231027	33250	-46.32	20230410	15000	19.00	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
61	20231121	131143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17890	610	2	3.53	1562470830	88624	90.48	17200	17930	16940	22450	12100	17280	17630.34	0.67	-96	11758	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2732	17.75	2.42	12	0.58	1008.00	7400.00	33250	20230410	-46.20	15000	20231027	19.27	33250	-46.20	20230410	15000	19.27	20231027	33250	-46.20	20230410	15000	19.27	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
62	20231121	121146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17740	460	2	2.66	1199043070	68227	69.65	17200	17750	16940	22450	12100	17280	17574.32	0.67	-96	4314	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2709	17.60	2.40	12	0.45	1008.00	7400.00	33250	20230410	-46.65	15000	20231027	18.27	33250	-46.65	20230410	15000	18.27	20231027	33250	-46.65	20230410	15000	18.27	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
63	20231121	111140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17690	410	2	2.37	895675750	51092	52.16	17200	17690	16940	22450	12100	17280	17530.65	0.67	-96	2104	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2702	17.55	2.39	12	0.33	1008.00	7400.00	33250	20230410	-46.80	15000	20231027	17.93	33250	-46.80	20230410	15000	17.93	20231027	33250	-46.80	20230410	15000	17.93	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
64	20231121	101111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17660	380	2	2.20	700839280	40046	40.88	17200	17660	16940	22450	12100	17280	17500.86	0.67	-96	262	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2697	17.52	2.39	12	0.26	1008.00	7400.00	33250	20230410	-46.89	15000	20231027	17.73	33250	-46.89	20230410	15000	17.73	20231027	33250	-46.89	20230410	15000	17.73	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
65	20231121	091129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17430	150	2	0.87	152017010	8768	8.95	17200	17520	16940	22450	12100	17280	17337.71	0.67	-96	-1487	17860	17570	17210	16920	16560	17715	17065	15	5170	100	12440	10	1	15271581	2662	17.29	2.36	12	0.06	1008.00	7400.00	33250	20230410	-47.58	15000	20231027	16.20	33250	-47.58	20230410	15000	16.20	20231027	33250	-47.58	20230410	15000	16.20	20231027	4.46	N	382840	100	15 억		102698	N	N	0	N	00	N
66	20231120	161134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17280	370	2	2.19	1686037140	97555	175.15	16910	17500	16850	21950	11840	16910	17284.86	0.64	0	4087	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2639	17.14	2.34	12	0.64	1008.00	7400.00	33250	20230410	-48.03	15000	20231027	15.20	33250	-48.03	20230410	15000	15.20	20231027	33250	-48.03	20230410	15000	15.20	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
67	20231120	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17300	390	2	2.31	1647961530	95353	171.20	16910	17500	16850	21950	11840	16910	17284.71	0.64	0	4467	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2642	17.16	2.34	12	0.62	1008.00	7400.00	33250	20230410	-47.97	15000	20231027	15.33	33250	-47.97	20230410	15000	15.33	20231027	33250	-47.97	20230410	15000	15.33	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
68	20231120	141146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17420	510	2	3.02	1511336190	87491	157.08	16910	17500	16850	21950	11840	16910	17276.28	0.64	0	5218	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2660	17.28	2.35	12	0.57	1008.00	7400.00	33250	20230410	-47.61	15000	20231027	16.13	33250	-47.61	20230410	15000	16.13	20231027	33250	-47.61	20230410	15000	16.13	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
69	20231120	131135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17250	340	2	2.01	1334185040	77265	138.72	16910	17500	16850	21950	11840	16910	17269.98	0.64	0	6913	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2634	17.11	2.33	12	0.51	1008.00	7400.00	33250	20230410	-48.12	15000	20231027	15.00	33250	-48.12	20230410	15000	15.00	20231027	33250	-48.12	20230410	15000	15.00	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
70	20231120	121143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17210	300	2	1.77	1251608290	72466	130.11	16910	17500	16850	21950	11840	16910	17274.18	0.64	0	7860	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2628	17.07	2.33	12	0.47	1008.00	7400.00	33250	20230410	-48.24	15000	20231027	14.73	33250	-48.24	20230410	15000	14.73	20231027	33250	-48.24	20230410	15000	14.73	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
71	20231120	111134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17330	420	2	2.48	992441890	57448	103.14	16910	17500	16850	21950	11840	16910	17278.69	0.64	0	10048	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2647	17.19	2.34	12	0.38	1008.00	7400.00	33250	20230410	-47.88	15000	20231027	15.53	33250	-47.88	20230410	15000	15.53	20231027	33250	-47.88	20230410	15000	15.53	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
72	20231120	101133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17280	370	2	2.19	820879690	47531	85.34	16910	17500	16850	21950	11840	16910	17274.24	0.64	0	10426	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2639	17.14	2.34	12	0.31	1008.00	7400.00	33250	20230410	-48.03	15000	20231027	15.20	33250	-48.03	20230410	15000	15.20	20231027	33250	-48.03	20230410	15000	15.20	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
73	20231120	091145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17020	110	2	0.65	91399390	5397	9.69	16910	17070	16850	21950	11840	16910	16937.80	0.64	0	-971	17396	17152	16736	16492	16076	17275	16615	15	5040	100	12170	10	1	15271581	2599	16.88	2.30	12	0.04	1008.00	7400.00	33250	20230410	-48.81	15000	20231027	13.47	33250	-48.81	20230410	15000	13.47	20231027	33250	-48.81	20230410	15000	13.47	20231027	4.45	N	382840	100	15 억		98216	N	N	0	N	00	N
74	20231117	161210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16910	220	2	1.32	921294260	55663	111.77	16690	16980	16320	21650	11690	16690	16549.44	0.73	0	-13717	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2582	16.78	2.29	12	0.36	1008.00	7400.00	33250	20230410	-49.14	15000	20231027	12.73	33250	-49.14	20230410	15000	12.73	20231027	33250	-49.14	20230410	15000	12.73	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
75	20231117	151217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16940	250	2	1.50	821065090	49742	99.88	16690	16940	16320	21650	11690	16690	16506.48	0.73	0	-13020	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2587	16.81	2.29	12	0.33	1008.00	7400.00	33250	20230410	-49.05	15000	20231027	12.93	33250	-49.05	20230410	15000	12.93	20231027	33250	-49.05	20230410	15000	12.93	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
76	20231117	141210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16670	-20	5	-0.12	616931340	37557	75.41	16690	16690	16320	21650	11690	16690	16426.53	0.73	0	-12869	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2546	16.54	2.25	12	0.25	1008.00	7400.00	33250	20230410	-49.86	15000	20231027	11.13	33250	-49.86	20230410	15000	11.13	20231027	33250	-49.86	20230410	15000	11.13	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
77	20231117	131208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-220	5	-1.32	552358690	33655	67.58	16690	16690	16320	21650	11690	16690	16412.38	0.73	0	-12059	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2515	16.34	2.23	12	0.22	1008.00	7400.00	33250	20230410	-50.47	15000	20231027	9.80	33250	-50.47	20230410	15000	9.80	20231027	33250	-50.47	20230410	15000	9.80	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
78	20231117	121210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16360	-330	5	-1.98	483000130	29421	59.08	16690	16690	16320	21650	11690	16690	16416.85	0.73	0	-11802	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2498	16.23	2.21	12	0.19	1008.00	7400.00	33250	20230410	-50.80	15000	20231027	9.07	33250	-50.80	20230410	15000	9.07	20231027	33250	-50.80	20230410	15000	9.07	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
79	20231117	111217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16340	-350	5	-2.10	437612530	26648	53.51	16690	16690	16320	21650	11690	16690	16421.97	0.73	0	-12271	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2495	16.21	2.21	12	0.17	1008.00	7400.00	33250	20230410	-50.86	15000	20231027	8.93	33250	-50.86	20230410	15000	8.93	20231027	33250	-50.86	20230410	15000	8.93	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
80	20231117	101213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16460	-230	5	-1.38	224005880	13608	27.32	16690	16690	16370	21650	11690	16690	16461.34	0.73	0	-5778	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2514	16.33	2.22	12	0.09	1008.00	7400.00	33250	20230410	-50.50	15000	20231027	9.73	33250	-50.50	20230410	15000	9.73	20231027	33250	-50.50	20230410	15000	9.73	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
81	20231117	091213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16440	-250	5	-1.50	93642060	5676	11.40	16690	16690	16370	21650	11690	16690	16497.90	0.73	0	-3321	17176	16932	16616	16372	16056	17055	16495	15	4960	100	12010	10	1	15271581	2511	16.31	2.22	12	0.04	1008.00	7400.00	33250	20230410	-50.56	15000	20231027	9.60	33250	-50.56	20230410	15000	9.60	20231027	33250	-50.56	20230410	15000	9.60	20231027	4.44	N	382840	100	15 억		111632	N	N	298	N	00	N
82	20231116	161210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	250	2	1.52	811667370	48628	47.73	16480	16860	16300	21400	11540	16480	16691.36	0.71	0	3492	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2555	16.60	2.26	12	0.32	1008.00	7400.00	33250	20230410	-49.68	15000	20231027	11.53	33250	-49.68	20230410	15000	11.53	20231027	33250	-49.68	20230410	15000	11.53	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
83	20231116	151203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	270	2	1.64	772738770	46303	45.45	16480	16860	16300	21400	11540	16480	16688.74	0.71	0	3994	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2558	16.62	2.26	12	0.30	1008.00	7400.00	33250	20230410	-49.62	15000	20231027	11.67	33250	-49.62	20230410	15000	11.67	20231027	33250	-49.62	20230410	15000	11.67	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
84	20231116	141140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16630	150	2	0.91	649271900	38906	38.19	16480	16860	16300	21400	11540	16480	16688.22	0.71	0	4143	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2540	16.50	2.25	12	0.25	1008.00	7400.00	33250	20230410	-49.98	15000	20231027	10.87	33250	-49.98	20230410	15000	10.87	20231027	33250	-49.98	20230410	15000	10.87	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
85	20231116	131203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	270	2	1.64	536886560	32163	31.57	16480	16860	16300	21400	11540	16480	16692.68	0.71	0	3622	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2558	16.62	2.26	12	0.21	1008.00	7400.00	33250	20230410	-49.62	15000	20231027	11.67	33250	-49.62	20230410	15000	11.67	20231027	33250	-49.62	20230410	15000	11.67	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
86	20231116	121204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16800	320	2	1.94	467299060	28021	27.51	16480	16860	16300	21400	11540	16480	16676.74	0.71	0	5126	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2566	16.67	2.27	12	0.18	1008.00	7400.00	33250	20230410	-49.47	15000	20231027	12.00	33250	-49.47	20230410	15000	12.00	20231027	33250	-49.47	20230410	15000	12.00	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
87	20231116	111204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16570	90	2	0.55	263106100	15845	15.55	16480	16750	16300	21400	11540	16480	16604.99	0.71	0	-1367	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2531	16.44	2.24	12	0.10	1008.00	7400.00	33250	20230410	-50.17	15000	20231027	10.47	33250	-50.17	20230410	15000	10.47	20231027	33250	-50.17	20230410	15000	10.47	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
88	20231116	101203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16470	-10	5	-0.06	62833080	3824	3.75	16480	16550	16300	21400	11540	16480	16431.24	0.71	0	-1062	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2515	16.34	2.23	12	0.03	1008.00	7400.00	33250	20230410	-50.47	15000	20231027	9.80	33250	-50.47	20230410	15000	9.80	20231027	33250	-50.47	20230410	15000	9.80	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
89	20231116	091209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	0	3	0.00	0	0	0.00	0	0	0	21400	11540	16480	0.00	0.71	0	0	16946	16712	16556	16322	16166	16635	16245	15	4920	100	11860	10	1	15271581	2517	16.35	2.23	12	0.00	1008.00	7400.00	33250	20230410	-50.44	15000	20231027	9.87	33250	-50.44	20230410	15000	9.87	20231027	33250	-50.44	20230410	15000	9.87	20231027	4.48	N	382840	100	15 억		108155	N	N	63	N	00	N
90	20231115	161039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	480	2	3.00	1678184380	101190	202.81	16500	16790	16400	20800	11200	16000	16584.50	0.70	0	646	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2517	16.35	2.23	12	0.66	1008.00	7400.00	33250	20230410	-50.44	15000	20231027	9.87	33250	-50.44	20230410	15000	9.87	20231027	33250	-50.44	20230410	15000	9.87	20231027	4.50	N	382840	100	15 억		107518	N	N	63	N	00	N
91	20231115	151225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	450	2	2.81	1638149560	98760	197.94	16500	16790	16400	20800	11200	16000	16587.18	0.70	0	60	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2512	16.32	2.22	12	0.65	1008.00	7400.00	33250	20230410	-50.53	15000	20231027	9.67	33250	-50.53	20230410	15000	9.67	20231027	33250	-50.53	20230410	15000	9.67	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
92	20231115	141222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16550	550	2	3.44	1369499550	82467	165.29	16500	16790	16400	20800	11200	16000	16606.64	0.70	0	3060	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2527	16.42	2.24	12	0.54	1008.00	7400.00	33250	20230410	-50.23	15000	20231027	10.33	33250	-50.23	20230410	15000	10.33	20231027	33250	-50.23	20230410	15000	10.33	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
93	20231115	131223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	600	2	3.75	1242182680	74790	149.90	16500	16790	16400	20800	11200	16000	16608.94	0.70	0	4397	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2535	16.47	2.24	12	0.49	1008.00	7400.00	33250	20230410	-50.08	15000	20231027	10.67	33250	-50.08	20230410	15000	10.67	20231027	33250	-50.08	20230410	15000	10.67	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
94	20231115	121223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16610	610	2	3.81	1203392420	72452	145.21	16500	16790	16400	20800	11200	16000	16609.51	0.70	0	4053	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2537	16.48	2.24	12	0.47	1008.00	7400.00	33250	20230410	-50.05	15000	20231027	10.73	33250	-50.05	20230410	15000	10.73	20231027	33250	-50.05	20230410	15000	10.73	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
95	20231115	111238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	530	2	3.31	1129470340	67994	136.28	16500	16790	16400	20800	11200	16000	16611.32	0.70	0	4389	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2524	16.40	2.23	12	0.45	1008.00	7400.00	33250	20230410	-50.29	15000	20231027	10.20	33250	-50.29	20230410	15000	10.20	20231027	33250	-50.29	20230410	15000	10.20	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
96	20231115	101229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16710	710	2	4.44	979241510	58968	118.19	16500	16790	16400	20800	11200	16000	16606.32	0.70	0	6862	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2552	16.58	2.26	12	0.39	1008.00	7400.00	33250	20230410	-49.74	15000	20231027	11.40	33250	-49.74	20230410	15000	11.40	20231027	33250	-49.74	20230410	15000	11.40	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
97	20231115	091217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	400	2	2.50	363844940	21996	44.09	16500	16790	16400	20800	11200	16000	16541.41	0.70	0	704	16520	16260	15880	15620	15240	16390	15750	15	4800	100	11520	10	1	15271581	2505	16.27	2.22	12	0.14	1008.00	7400.00	33250	20230410	-50.68	15000	20231027	9.33	33250	-50.68	20230410	15000	9.33	20231027	33250	-50.68	20230410	15000	9.33	20231027	4.50	N	382840	100	15 억		107518	N	N	221	N	00	N
98	20231114	161157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16000	630	2	4.10	787058060	49421	101.11	15500	16140	15500	19980	10760	15370	15925.48	0.59	0	18061	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2443	15.87	2.16	12	0.32	1008.00	7400.00	33250	20230410	-51.88	15000	20231027	6.67	33250	-51.88	20230410	15000	6.67	20231027	33250	-51.88	20230410	15000	6.67	20231027	4.60	N	382840	100	15 억		90397	N	N	221	N	00	N
99	20231114	151205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	590	2	3.84	737394470	46317	94.76	15500	16140	15500	19980	10760	15370	15920.60	0.59	0	17711	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2437	15.83	2.16	12	0.30	1008.00	7400.00	33250	20230410	-52.00	15000	20231027	6.40	33250	-52.00	20230410	15000	6.40	20231027	33250	-52.00	20230410	15000	6.40	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
100	20231114	141201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16000	630	2	4.10	678323300	42622	87.20	15500	16140	15500	19980	10760	15370	15914.86	0.59	0	16259	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2443	15.87	2.16	12	0.28	1008.00	7400.00	33250	20230410	-51.88	15000	20231027	6.67	33250	-51.88	20230410	15000	6.67	20231027	33250	-51.88	20230410	15000	6.67	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
101	20231114	131203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	620	2	4.03	566714310	35648	72.93	15500	16140	15500	19980	10760	15370	15897.51	0.59	0	16749	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2442	15.86	2.16	12	0.23	1008.00	7400.00	33250	20230410	-51.91	15000	20231027	6.60	33250	-51.91	20230410	15000	6.60	20231027	33250	-51.91	20230410	15000	6.60	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
102	20231114	121206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15960	590	2	3.84	543864090	34218	70.01	15500	16140	15500	19980	10760	15370	15894.09	0.59	0	16494	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2437	15.83	2.16	12	0.22	1008.00	7400.00	33250	20230410	-52.00	15000	20231027	6.40	33250	-52.00	20230410	15000	6.40	20231027	33250	-52.00	20230410	15000	6.40	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
103	20231114	111216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15940	570	2	3.71	488156830	30722	62.85	15500	16140	15500	19980	10760	15370	15889.49	0.59	0	15856	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2434	15.81	2.15	12	0.20	1008.00	7400.00	33250	20230410	-52.06	15000	20231027	6.27	33250	-52.06	20230410	15000	6.27	20231027	33250	-52.06	20230410	15000	6.27	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
104	20231114	101204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15850	480	2	3.12	229213420	14530	29.73	15500	15900	15500	19980	10760	15370	15775.18	0.59	0	5535	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2421	15.72	2.14	12	0.10	1008.00	7400.00	33250	20230410	-52.33	15000	20231027	5.67	33250	-52.33	20230410	15000	5.67	20231027	33250	-52.33	20230410	15000	5.67	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
105	20231114	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	380	2	2.47	58610540	3741	7.65	15500	15790	15500	19980	10760	15370	15667.08	0.59	0	592	16223	15796	15553	15126	14883	15675	15005	15	4610	100	11060	10	1	15271581	2405	15.62	2.13	12	0.02	1008.00	7400.00	33250	20230410	-52.63	15000	20231027	5.00	33250	-52.63	20230410	15000	5.00	20231027	33250	-52.63	20230410	15000	5.00	20231027	4.60	N	382840	100	15 억		90397	N	N	0	N	00	N
106	20231113	161142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	-190	5	-1.22	759776440	48769	72.99	15900	15980	15310	20200	10900	15560	15579.95	0.61	-96	-3208	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2347	15.25	2.08	12	0.32	1008.00	7400.00	33250	20230410	-53.77	15000	20231027	2.47	33250	-53.77	20230410	15000	2.47	20231027	33250	-53.77	20230410	15000	2.47	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
107	20231113	151135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	-190	5	-1.22	713308770	45745	68.47	15900	15980	15310	20200	10900	15560	15593.15	0.61	-96	-2638	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2347	15.25	2.08	12	0.30	1008.00	7400.00	33250	20230410	-53.77	15000	20231027	2.47	33250	-53.77	20230410	15000	2.47	20231027	33250	-53.77	20230410	15000	2.47	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
108	20231113	141136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-150	5	-0.96	609502870	39003	58.38	15900	15980	15310	20200	10900	15560	15627.08	0.61	-96	-3207	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2353	15.29	2.08	12	0.26	1008.00	7400.00	33250	20230410	-53.65	15000	20231027	2.73	33250	-53.65	20230410	15000	2.73	20231027	33250	-53.65	20230410	15000	2.73	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
109	20231113	131135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15450	-110	5	-0.71	558031580	35668	53.39	15900	15980	15310	20200	10900	15560	15645.16	0.61	-96	-2269	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2359	15.33	2.09	12	0.23	1008.00	7400.00	33250	20230410	-53.53	15000	20231027	3.00	33250	-53.53	20230410	15000	3.00	20231027	33250	-53.53	20230410	15000	3.00	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
110	20231113	121139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	-150	5	-0.96	543023600	34696	51.93	15900	15980	15310	20200	10900	15560	15650.90	0.61	-96	-2256	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2353	15.29	2.08	12	0.23	1008.00	7400.00	33250	20230410	-53.65	15000	20231027	2.73	33250	-53.65	20230410	15000	2.73	20231027	33250	-53.65	20230410	15000	2.73	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
111	20231113	111132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15460	-100	5	-0.64	480748670	30659	45.89	15900	15980	15310	20200	10900	15560	15680.51	0.61	-96	-1060	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2361	15.34	2.09	12	0.20	1008.00	7400.00	33250	20230410	-53.50	15000	20231027	3.07	33250	-53.50	20230410	15000	3.07	20231027	33250	-53.50	20230410	15000	3.07	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
112	20231113	101131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-80	5	-0.51	411210690	26159	39.15	15900	15980	15310	20200	10900	15560	15719.66	0.61	-96	733	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2364	15.36	2.09	12	0.17	1008.00	7400.00	33250	20230410	-53.44	15000	20231027	3.20	33250	-53.44	20230410	15000	3.20	20231027	33250	-53.44	20230410	15000	3.20	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
113	20231113	091140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15810	250	2	1.61	74833990	4706	7.04	15900	15980	15810	20200	10900	15560	15901.83	0.61	-96	-103	16413	15986	15773	15346	15133	15880	15240	15	4640	100	11200	10	1	15271581	2414	15.68	2.14	12	0.03	1008.00	7400.00	33250	20230410	-52.45	15000	20231027	5.40	33250	-52.45	20230410	15000	5.40	20231027	33250	-52.45	20230410	15000	5.40	20231027	4.59	N	382840	100	15 억		93652	N	N	1	N	00	N
114	20231110	161152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15560	-670	5	-4.13	1040580990	65982	149.98	16050	16200	15560	21050	11370	16230	15771.10	0.70	0	-12503	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2376	15.44	2.10	12	0.43	1008.00	7400.00	33250	20230410	-53.20	15000	20231027	3.73	33250	-53.20	20230410	15000	3.73	20231027	33250	-53.20	20230410	15000	3.73	20231027	4.58	N	382840	100	15 억		106220	N	N	1	N	00	N
115	20231110	151159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	-620	5	-3.82	946023360	59909	136.18	16050	16200	15570	21050	11370	16230	15791.01	0.70	0	-12347	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2384	15.49	2.11	12	0.39	1008.00	7400.00	33250	20230410	-53.05	15000	20231027	4.07	33250	-53.05	20230410	15000	4.07	20231027	33250	-53.05	20230410	15000	4.07	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
116	20231110	141144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15750	-480	5	-2.96	821875660	51960	118.11	16050	16200	15570	21050	11370	16230	15817.47	0.70	0	-11097	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2405	15.62	2.13	12	0.34	1008.00	7400.00	33250	20230410	-52.63	15000	20231027	5.00	33250	-52.63	20230410	15000	5.00	20231027	33250	-52.63	20230410	15000	5.00	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
117	20231110	131144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15580	-650	5	-4.00	701586000	44273	100.64	16050	16200	15570	21050	11370	16230	15846.81	0.70	0	-11306	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2379	15.46	2.11	12	0.29	1008.00	7400.00	33250	20230410	-53.14	15000	20231027	3.87	33250	-53.14	20230410	15000	3.87	20231027	33250	-53.14	20230410	15000	3.87	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
118	20231110	121153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	-560	5	-3.45	623814820	39292	89.31	16050	16200	15620	21050	11370	16230	15876.38	0.70	0	-11009	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2393	15.55	2.12	12	0.26	1008.00	7400.00	33250	20230410	-52.87	15000	20231027	4.47	33250	-52.87	20230410	15000	4.47	20231027	33250	-52.87	20230410	15000	4.47	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
119	20231110	111131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15810	-420	5	-2.59	443699920	27852	63.31	16050	16200	15800	21050	11370	16230	15930.63	0.70	0	-7510	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2414	15.68	2.14	12	0.18	1008.00	7400.00	33250	20230410	-52.45	15000	20231027	5.40	33250	-52.45	20230410	15000	5.40	20231027	33250	-52.45	20230410	15000	5.40	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
120	20231110	101145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15950	-280	5	-1.73	319813680	20029	45.53	16050	16200	15880	21050	11370	16230	15967.53	0.70	0	-4771	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2436	15.82	2.16	12	0.13	1008.00	7400.00	33250	20230410	-52.03	15000	20231027	6.33	33250	-52.03	20230410	15000	6.33	20231027	33250	-52.03	20230410	15000	6.33	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
121	20231110	091124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16100	-130	5	-0.80	91993900	5740	13.05	16050	16200	15990	21050	11370	16230	16026.81	0.70	0	-9	16916	16572	16366	16022	15816	16470	15920	15	4820	100	11680	10	1	15271581	2459	15.97	2.18	12	0.04	1008.00	7400.00	33250	20230410	-51.58	15000	20231027	7.33	33250	-51.58	20230410	15000	7.33	20231027	33250	-51.58	20230410	15000	7.33	20231027	4.58	N	382840	100	15 억		106220	N	N	24	N	00	N
122	20231109	161117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	-270	5	-1.64	714178970	43819	79.59	16710	16710	16160	21450	11550	16500	16299.35	0.72	0	-4389	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2479	16.10	2.19	12	0.29	1008.00	7400.00	33250	20230410	-51.19	15000	20231027	8.20	33250	-51.19	20230410	15000	8.20	20231027	33250	-51.19	20230410	15000	8.20	20231027	4.55	N	382840	100	15 억		110579	N	N	24	N	00	N
123	20231109	151117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	-250	5	-1.52	660056120	40485	73.54	16710	16710	16160	21450	11550	16500	16303.72	0.72	0	-4949	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2482	16.12	2.20	12	0.27	1008.00	7400.00	33250	20230410	-51.13	15000	20231027	8.33	33250	-51.13	20230410	15000	8.33	20231027	33250	-51.13	20230410	15000	8.33	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
124	20231109	141112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16290	-210	5	-1.27	626082110	38402	69.75	16710	16710	16160	21450	11550	16500	16303.37	0.72	0	-4887	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2488	16.16	2.20	12	0.25	1008.00	7400.00	33250	20230410	-51.01	15000	20231027	8.60	33250	-51.01	20230410	15000	8.60	20231027	33250	-51.01	20230410	15000	8.60	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
125	20231109	131116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	-250	5	-1.52	487158010	29833	54.19	16710	16710	16160	21450	11550	16500	16329.50	0.72	0	-5638	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2482	16.12	2.20	12	0.20	1008.00	7400.00	33250	20230410	-51.13	15000	20231027	8.33	33250	-51.13	20230410	15000	8.33	20231027	33250	-51.13	20230410	15000	8.33	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
126	20231109	121120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16270	-230	5	-1.39	450103450	27554	50.05	16710	16710	16160	21450	11550	16500	16335.32	0.72	0	-4853	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2485	16.14	2.20	12	0.18	1008.00	7400.00	33250	20230410	-51.07	15000	20231027	8.47	33250	-51.07	20230410	15000	8.47	20231027	33250	-51.07	20230410	15000	8.47	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
127	20231109	111115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16320	-180	5	-1.09	387268140	23701	43.05	16710	16710	16160	21450	11550	16500	16339.74	0.72	0	-2809	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2492	16.19	2.21	12	0.16	1008.00	7400.00	33250	20230410	-50.92	15000	20231027	8.80	33250	-50.92	20230410	15000	8.80	20231027	33250	-50.92	20230410	15000	8.80	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
128	20231109	101110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	-260	5	-1.58	261050140	15975	29.02	16710	16710	16160	21450	11550	16500	16341.17	0.72	0	-5693	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2480	16.11	2.19	12	0.10	1008.00	7400.00	33250	20230410	-51.16	15000	20231027	8.27	33250	-51.16	20230410	15000	8.27	20231027	33250	-51.16	20230410	15000	8.27	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
129	20231109	091118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	-90	5	-0.55	51807800	3128	5.68	16710	16710	16410	21450	11550	16500	16562.60	0.72	0	-1914	17380	16940	16670	16230	15960	16805	16095	15	4950	100	11880	10	1	15271581	2506	16.28	2.22	12	0.02	1008.00	7400.00	33250	20230410	-50.65	15000	20231027	9.40	33250	-50.65	20230410	15000	9.40	20231027	33250	-50.65	20230410	15000	9.40	20231027	4.55	N	382840	100	15 억		110579	N	N	272	N	00	N
130	20231108	161108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	-280	5	-1.67	909261150	54339	54.03	16740	17110	16400	21800	11750	16780	16732.73	0.78	96	-7956	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2520	16.37	2.23	12	0.36	1008.00	7400.00	33250	20230410	-50.38	15000	20231027	10.00	33250	-50.38	20230410	15000	10.00	20231027	33250	-50.38	20230410	15000	10.00	20231027	4.66	N	382840	100	15 억		118810	N	N	272	N	00	N
131	20231108	151112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16410	-370	5	-2.21	874013290	52199	51.90	16740	17110	16400	21800	11750	16780	16742.80	0.78	96	-8607	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2506	16.28	2.22	12	0.34	1008.00	7400.00	33250	20230410	-50.65	15000	20231027	9.40	33250	-50.65	20230410	15000	9.40	20231027	33250	-50.65	20230410	15000	9.40	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
132	20231108	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	-50	5	-0.30	646640390	38465	38.25	16740	17110	16650	21800	11750	16780	16812.40	0.78	96	-6420	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2555	16.60	2.26	12	0.25	1008.00	7400.00	33250	20230410	-49.68	15000	20231027	11.53	33250	-49.68	20230410	15000	11.53	20231027	33250	-49.68	20230410	15000	11.53	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
133	20231108	131103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16720	-60	5	-0.36	569487000	33861	33.67	16740	17110	16650	21800	11750	16780	16820.15	0.78	96	-4483	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2553	16.59	2.26	12	0.22	1008.00	7400.00	33250	20230410	-49.71	15000	20231027	11.47	33250	-49.71	20230410	15000	11.47	20231027	33250	-49.71	20230410	15000	11.47	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
134	20231108	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	-20	5	-0.12	522455550	31045	30.87	16740	17110	16650	21800	11750	16780	16831.46	0.78	96	-3606	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2560	16.63	2.26	12	0.20	1008.00	7400.00	33250	20230410	-49.59	15000	20231027	11.73	33250	-49.59	20230410	15000	11.73	20231027	33250	-49.59	20230410	15000	11.73	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
135	20231108	111110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	-20	5	-0.12	421080570	25007	24.87	16740	17110	16650	21800	11750	16780	16842.24	0.78	96	-1731	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2560	16.63	2.26	12	0.16	1008.00	7400.00	33250	20230410	-49.59	15000	20231027	11.73	33250	-49.59	20230410	15000	11.73	20231027	33250	-49.59	20230410	15000	11.73	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
136	20231108	101106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16910	130	2	0.77	318714940	18893	18.79	16740	17110	16740	21800	11750	16780	16877.19	0.78	96	1786	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2582	16.78	2.29	12	0.12	1008.00	7400.00	33250	20230410	-49.14	15000	20231027	12.73	33250	-49.14	20230410	15000	12.73	20231027	33250	-49.14	20230410	15000	12.73	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
137	20231108	091104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16930	150	2	0.89	106656850	6312	6.28	16740	17110	16740	21800	11750	16780	16934.09	0.78	96	-232	17826	17302	16956	16432	16086	17130	16260	15	5020	100	12080	10	1	15271581	2585	16.80	2.29	12	0.04	1008.00	7400.00	33250	20230410	-49.08	15000	20231027	12.87	33250	-49.08	20230410	15000	12.87	20231027	33250	-49.08	20230410	15000	12.87	20231027	4.66	N	382840	100	15 억		118810	N	N	258	N	00	N
138	20231107	161105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	-770	5	-4.39	1705086060	100477	38.19	17390	17480	16610	22800	12290	17550	16970.24	0.87	0	-14706	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2563	16.65	2.27	12	0.66	1008.00	7400.00	33250	20230410	-49.53	15000	20231027	11.87	33250	-49.53	20230410	15000	11.87	20231027	33250	-49.53	20230410	15000	11.87	20231027	4.68	N	382840	100	15 억		132891	N	N	258	N	00	N
139	20231107	151109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-740	5	-4.22	1637752080	96466	36.66	17390	17480	16610	22800	12290	17550	16977.51	0.87	0	-12550	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2567	16.68	2.27	12	0.63	1008.00	7400.00	33250	20230410	-49.44	15000	20231027	12.07	33250	-49.44	20230410	15000	12.07	20231027	33250	-49.44	20230410	15000	12.07	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
140	20231107	141109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	-670	5	-3.82	1558391130	91745	34.87	17390	17480	16610	22800	12290	17550	16986.12	0.87	0	-12597	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2578	16.75	2.28	12	0.60	1008.00	7400.00	33250	20230410	-49.23	15000	20231027	12.53	33250	-49.23	20230410	15000	12.53	20231027	33250	-49.23	20230410	15000	12.53	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
141	20231107	131112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16830	-720	5	-4.10	1409447280	82854	31.49	17390	17480	16610	22800	12290	17550	17011.22	0.87	0	-13579	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2570	16.70	2.27	12	0.54	1008.00	7400.00	33250	20230410	-49.38	15000	20231027	12.20	33250	-49.38	20230410	15000	12.20	20231027	33250	-49.38	20230410	15000	12.20	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
142	20231107	121104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16670	-880	5	-5.01	1285657100	75434	28.67	17390	17480	16660	22800	12290	17550	17043.47	0.87	0	-13479	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2546	16.54	2.25	12	0.49	1008.00	7400.00	33250	20230410	-49.86	15000	20231027	11.13	33250	-49.86	20230410	15000	11.13	20231027	33250	-49.86	20230410	15000	11.13	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
143	20231107	111105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16840	-710	5	-4.05	956588280	55832	21.22	17390	17480	16840	22800	12290	17550	17133.33	0.87	0	-7457	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2572	16.71	2.28	12	0.37	1008.00	7400.00	33250	20230410	-49.35	15000	20231027	12.27	33250	-49.35	20230410	15000	12.27	20231027	33250	-49.35	20230410	15000	12.27	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
144	20231107	101116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17060	-490	5	-2.79	719512530	41881	15.92	17390	17480	16910	22800	12290	17550	17179.93	0.87	0	-2660	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2605	16.92	2.31	12	0.27	1008.00	7400.00	33250	20230410	-48.69	15000	20231027	13.73	33250	-48.69	20230410	15000	13.73	20231027	33250	-48.69	20230410	15000	13.73	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
145	20231107	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17240	-310	5	-1.77	256557200	14973	5.69	17390	17480	16910	22800	12290	17550	17134.66	0.87	0	497	18650	18100	17340	16790	16030	18375	17065	15	5250	100	12630	10	1	15271581	2633	17.10	2.33	12	0.10	1008.00	7400.00	33250	20230410	-48.15	15000	20231027	14.93	33250	-48.15	20230410	15000	14.93	20231027	33250	-48.15	20230410	15000	14.93	20231027	4.68	N	382840	100	15 억		132891	N	N	65	N	00	N
146	20231106	161040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	1460	2	9.07	4517456350	261566	491.08	16580	17890	16580	20900	11270	16090	17270.44	0.65	0	34244	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2680	17.41	2.37	12	1.71	1008.00	7400.00	33250	20230410	-47.22	15000	20231027	17.00	33250	-47.22	20230410	15000	17.00	20231027	33250	-47.22	20230410	15000	17.00	20231027	4.68	N	382840	100	15 억		98597	N	N	65	N	00	N
147	20231106	151046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17580	1490	2	9.26	4411422140	255525	479.74	16580	17890	16580	20900	11270	16090	17264.15	0.65	0	34440	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2685	17.44	2.38	12	1.67	1008.00	7400.00	33250	20230410	-47.13	15000	20231027	17.20	33250	-47.13	20230410	15000	17.20	20231027	33250	-47.13	20230410	15000	17.20	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
148	20231106	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17500	1410	2	8.76	4092562000	237395	445.70	16580	17890	16580	20900	11270	16090	17239.46	0.65	0	29860	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2673	17.36	2.36	12	1.55	1008.00	7400.00	33250	20230410	-47.37	15000	20231027	16.67	33250	-47.37	20230410	15000	16.67	20231027	33250	-47.37	20230410	15000	16.67	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
149	20231106	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17450	1360	2	8.45	3906420020	226774	425.76	16580	17890	16580	20900	11270	16090	17226.05	0.65	0	26765	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2665	17.31	2.36	12	1.48	1008.00	7400.00	33250	20230410	-47.52	15000	20231027	16.33	33250	-47.52	20230410	15000	16.33	20231027	33250	-47.52	20230410	15000	16.33	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
150	20231106	121047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17550	1460	2	9.07	3520816010	204623	384.17	16580	17890	16580	20900	11270	16090	17206.36	0.65	0	19553	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2680	17.41	2.37	12	1.34	1008.00	7400.00	33250	20230410	-47.22	15000	20231027	17.00	33250	-47.22	20230410	15000	17.00	20231027	33250	-47.22	20230410	15000	17.00	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
151	20231106	111044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	1510	2	9.38	2764695160	161921	304.00	16580	17690	16580	20900	11270	16090	17074.35	0.65	0	19078	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2688	17.46	2.38	12	1.06	1008.00	7400.00	33250	20230410	-47.07	15000	20231027	17.33	33250	-47.07	20230410	15000	17.33	20231027	33250	-47.07	20230410	15000	17.33	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
152	20231106	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17260	1170	2	7.27	1871919680	110745	207.92	16580	17330	16580	20900	11270	16090	16902.97	0.65	0	12858	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2636	17.12	2.33	12	0.73	1008.00	7400.00	33250	20230410	-48.09	15000	20231027	15.07	33250	-48.09	20230410	15000	15.07	20231027	33250	-48.09	20230410	15000	15.07	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
153	20231106	091043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	790	2	4.91	563645260	33562	63.01	16580	16980	16580	20900	11270	16090	16794.15	0.65	0	5290	16463	16276	16013	15826	15563	16370	15920	15	4810	100	11580	10	1	15271581	2578	16.75	2.28	12	0.22	1008.00	7400.00	33250	20230410	-49.23	15000	20231027	12.53	33250	-49.23	20230410	15000	12.53	20231027	33250	-49.23	20230410	15000	12.53	20231027	4.68	N	382840	100	15 억		98597	N	N	84	N	00	N
154	20231103	161032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16090	400	2	2.55	809198600	50538	72.42	16000	16200	15750	20350	10990	15690	16011.72	0.64	0	952	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2457	15.96	2.17	12	0.33	1008.00	7400.00	33250	20230410	-51.61	15000	20231027	7.27	33250	-51.61	20230410	15000	7.27	20231027	33250	-51.61	20230410	15000	7.27	20231027	4.72	N	382840	100	15 억		97645	N	N	84	N	00	N
155	20231103	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16120	430	2	2.74	744505440	46520	66.66	16000	16200	15750	20350	10990	15690	16004.04	0.64	0	195	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2462	15.99	2.18	12	0.30	1008.00	7400.00	33250	20230410	-51.52	15000	20231027	7.47	33250	-51.52	20230410	15000	7.47	20231027	33250	-51.52	20230410	15000	7.47	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
156	20231103	141028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16060	370	2	2.36	635478370	39753	56.96	16000	16200	15750	20350	10990	15690	15985.73	0.64	0	1300	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2453	15.93	2.17	12	0.26	1008.00	7400.00	33250	20230410	-51.70	15000	20231027	7.07	33250	-51.70	20230410	15000	7.07	20231027	33250	-51.70	20230410	15000	7.07	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
157	20231103	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16020	330	2	2.10	607060890	37980	54.42	16000	16200	15750	20350	10990	15690	15983.76	0.64	0	1423	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2447	15.89	2.16	12	0.25	1008.00	7400.00	33250	20230410	-51.82	15000	20231027	6.80	33250	-51.82	20230410	15000	6.80	20231027	33250	-51.82	20230410	15000	6.80	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
158	20231103	121025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16080	390	2	2.49	581428880	36382	52.13	16000	16200	15750	20350	10990	15690	15981.29	0.64	0	1950	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2456	15.95	2.17	12	0.24	1008.00	7400.00	33250	20230410	-51.64	15000	20231027	7.20	33250	-51.64	20230410	15000	7.20	20231027	33250	-51.64	20230410	15000	7.20	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
159	20231103	111035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16010	320	2	2.04	438268230	27496	39.40	16000	16070	15750	20350	10990	15690	15939.42	0.64	0	-663	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2445	15.88	2.16	12	0.18	1008.00	7400.00	33250	20230410	-51.85	15000	20231027	6.73	33250	-51.85	20230410	15000	6.73	20231027	33250	-51.85	20230410	15000	6.73	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
160	20231103	101015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15830	140	2	0.89	334682410	21021	30.12	16000	16070	15750	20350	10990	15690	15921.42	0.64	0	-4716	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2417	15.70	2.14	12	0.14	1008.00	7400.00	33250	20230410	-52.39	15000	20231027	5.53	33250	-52.39	20230410	15000	5.53	20231027	33250	-52.39	20230410	15000	5.53	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
161	20231103	091021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15910	220	2	1.40	101557610	6357	9.11	16000	16060	15900	20350	10990	15690	15976.07	0.64	0	-1546	16010	15850	15550	15390	15090	15930	15470	15	4660	100	11290	10	1	15271581	2430	15.78	2.15	12	0.04	1008.00	7400.00	33250	20230410	-52.15	15000	20231027	6.07	33250	-52.15	20230410	15000	6.07	20231027	33250	-52.15	20230410	15000	6.07	20231027	4.72	N	382840	100	15 억		97645	N	N	6	N	00	N
162	20231102	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15690	610	2	4.05	1083530390	69630	231.17	15250	15710	15250	19600	10560	15080	15561.30	0.54	0	15519	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2396	15.57	2.12	12	0.46	1008.00	7400.00	33250	20230410	-52.81	15000	20231027	4.60	33250	-52.81	20230410	15000	4.60	20231027	33250	-52.81	20230410	15000	4.60	20231027	4.68	N	382840	100	15 억		82127	N	N	6	N	00	N
163	20231102	151031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	580	2	3.85	968149280	62272	206.74	15250	15710	15250	19600	10560	15080	15547.33	0.54	0	14289	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2392	15.54	2.12	12	0.41	1008.00	7400.00	33250	20230410	-52.90	15000	20231027	4.40	33250	-52.90	20230410	15000	4.40	20231027	33250	-52.90	20230410	15000	4.40	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
164	20231102	141017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	590	2	3.91	887947940	57150	189.73	15250	15710	15250	19600	10560	15080	15537.39	0.54	0	13822	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2393	15.55	2.12	12	0.37	1008.00	7400.00	33250	20230410	-52.87	15000	20231027	4.47	33250	-52.87	20230410	15000	4.47	20231027	33250	-52.87	20230410	15000	4.47	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
165	20231102	131019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15580	500	2	3.32	742102860	47829	158.79	15250	15680	15250	19600	10560	15080	15516.02	0.54	0	9868	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2379	15.46	2.11	12	0.31	1008.00	7400.00	33250	20230410	-53.14	15000	20231027	3.87	33250	-53.14	20230410	15000	3.87	20231027	33250	-53.14	20230410	15000	3.87	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
166	20231102	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	520	2	3.45	683868080	44089	146.37	15250	15680	15250	19600	10560	15080	15511.38	0.54	0	10381	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2382	15.48	2.11	12	0.29	1008.00	7400.00	33250	20230410	-53.08	15000	20231027	4.00	33250	-53.08	20230410	15000	4.00	20231027	33250	-53.08	20230410	15000	4.00	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
167	20231102	111015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15620	540	2	3.58	555771100	35888	119.15	15250	15680	15250	19600	10560	15080	15486.61	0.54	0	9768	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2385	15.50	2.11	12	0.23	1008.00	7400.00	33250	20230410	-53.02	15000	20231027	4.13	33250	-53.02	20230410	15000	4.13	20231027	33250	-53.02	20230410	15000	4.13	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
168	20231102	101016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	410	2	2.72	346872670	22492	74.67	15250	15530	15250	19600	10560	15080	15422.50	0.54	0	7228	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2366	15.37	2.09	12	0.15	1008.00	7400.00	33250	20230410	-53.41	15000	20231027	3.27	33250	-53.41	20230410	15000	3.27	20231027	33250	-53.41	20230410	15000	3.27	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
169	20231102	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15410	330	2	2.19	146102670	9502	31.55	15250	15470	15250	19600	10560	15080	15376.93	0.54	0	4507	15640	15360	15220	14940	14800	15290	14870	15	4520	100	10850	10	1	15271581	2353	15.29	2.08	12	0.06	1008.00	7400.00	33250	20230410	-53.65	15000	20231027	2.73	33250	-53.65	20230410	15000	2.73	20231027	33250	-53.65	20230410	15000	2.73	20231027	4.68	N	382840	100	15 억		82127	N	N	118	N	00	N
170	20231101	161012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	20	2	0.13	439669860	29013	47.51	15120	15500	15080	19570	10550	15060	15154.91	0.54	0	-986	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2303	14.96	2.04	12	0.19	1008.00	7400.00	33250	20230410	-54.65	15000	20231027	0.53	33250	-54.65	20230410	15000	0.53	20231027	33250	-54.65	20230410	15000	0.53	20231027	4.70	N	382840	100	15 억		82933	N	N	118	N	00	N
171	20231101	151012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	50	2	0.33	364490670	24028	39.35	15120	15500	15080	19570	10550	15060	15169.41	0.54	0	-760	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2308	14.99	2.04	12	0.16	1008.00	7400.00	33250	20230410	-54.56	15000	20231027	0.73	33250	-54.56	20230410	15000	0.73	20231027	33250	-54.56	20230410	15000	0.73	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N
172	20231101	141004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	20	2	0.13	292094980	19231	31.49	15120	15500	15080	19570	10550	15060	15188.76	0.54	0	-564	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2303	14.96	2.04	12	0.13	1008.00	7400.00	33250	20230410	-54.65	15000	20231027	0.53	33250	-54.65	20230410	15000	0.53	20231027	33250	-54.65	20230410	15000	0.53	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N
173	20231101	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	120	2	0.80	248312870	16335	26.75	15120	15500	15100	19570	10550	15060	15201.28	0.54	0	560	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2318	15.06	2.05	12	0.11	1008.00	7400.00	33250	20230410	-54.35	15000	20231027	1.20	33250	-54.35	20230410	15000	1.20	20231027	33250	-54.35	20230410	15000	1.20	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N
174	20231101	121037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	140	2	0.93	222058700	14604	23.92	15120	15500	15100	19570	10550	15060	15205.33	0.54	0	1204	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2321	15.08	2.05	12	0.10	1008.00	7400.00	33250	20230410	-54.29	15000	20231027	1.33	33250	-54.29	20230410	15000	1.33	20231027	33250	-54.29	20230410	15000	1.33	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N
175	20231101	111044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	70	2	0.46	185365310	12180	19.95	15120	15500	15100	19570	10550	15060	15218.83	0.54	0	1043	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2311	15.01	2.04	12	0.08	1008.00	7400.00	33250	20230410	-54.50	15000	20231027	0.87	33250	-54.50	20230410	15000	0.87	20231027	33250	-54.50	20230410	15000	0.87	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N
176	20231101	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15240	180	2	1.20	126096220	8264	13.53	15120	15500	15120	19570	10550	15060	15258.50	0.54	0	437	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2327	15.12	2.06	12	0.05	1008.00	7400.00	33250	20230410	-54.17	15000	20231027	1.60	33250	-54.17	20230410	15000	1.60	20231027	33250	-54.17	20230410	15000	1.60	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N
177	20231101	091031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15390	330	2	2.19	60060720	3934	6.44	15120	15500	15120	19570	10550	15060	15267.09	0.54	0	471	15860	15460	15250	14850	14640	15355	14745	15	4510	100	10840	10	1	15271581	2350	15.27	2.08	12	0.03	1008.00	7400.00	33250	20230410	-53.71	15000	20231027	2.60	33250	-53.71	20230410	15000	2.60	20231027	33250	-53.71	20230410	15000	2.60	20231027	4.70	N	382840	100	15 억		82933	N	N	556	N	00	N