KissMeData/104460/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	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-200	5	-0.87	686635400	30134	57.84	23150	23200	22050	29900	16100	23000	22786.06	2.17	0	-2442	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2443	-21.80	2.16	12	0.28	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
3	20231130	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-400	5	-1.74	635603400	27883	53.52	23150	23200	22050	29900	16100	23000	22795.37	2.17	0	-2222	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2421	-21.61	2.15	12	0.26	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
4	20231130	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-300	5	-1.30	468797950	20479	39.30	23150	23200	22050	29900	16100	23000	22891.64	2.17	0	-2821	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2432	-21.70	2.15	12	0.19	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	51100	-55.58	20230322	17060	33.06	20230531	51100	-55.58	20230322	17060	33.06	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
5	20231130	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	431368700	18837	36.15	23150	23200	22050	29900	16100	23000	22900.07	2.17	0	-2708	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2464	-21.99	2.18	12	0.18	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
6	20231130	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	377814200	16479	31.63	23150	23200	22050	29900	16100	23000	22927.01	2.17	0	-2785	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2464	-21.99	2.18	12	0.15	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
7	20231130	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	253232900	11073	21.25	23150	23200	22050	29900	16100	23000	22869.40	2.17	0	-1206	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2464	-21.99	2.18	12	0.10	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
8	20231130	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	209948550	9186	17.63	23150	23200	22050	29900	16100	23000	22855.27	2.17	0	-1113	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2475	-22.08	2.19	12	0.09	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
9	20231130	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-150	5	-0.65	33775900	1493	2.87	23150	23200	22050	29900	16100	23000	22622.84	2.17	0	-93	23866	23432	22966	22532	22066	23450	22550	54	6900	500	15640	50	1	10713625	2448	-21.85	2.17	12	0.01	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.81	N	104460	500	53 억		232983	N	N	0	N	00	N
10	20231129	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-400	5	-1.71	1195018250	52097	45.95	23000	23400	22500	30400	16400	23400	22938.32	2.18	0	-535	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2464	-21.99	2.18	12	0.49	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
11	20231129	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-550	5	-2.35	1071992100	46723	41.21	23000	23400	22500	30400	16400	23400	22943.56	2.18	0	231	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2448	-21.85	2.17	12	0.44	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
12	20231129	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-400	5	-1.71	712717100	30926	27.28	23000	23400	22850	30400	16400	23400	23045.89	2.18	0	1638	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2464	-21.99	2.18	12	0.29	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
13	20231129	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-350	5	-1.50	598469800	25955	22.89	23000	23400	22850	30400	16400	23400	23057.98	2.18	0	2567	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2469	-22.04	2.19	12	0.24	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
14	20231129	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-250	5	-1.07	538951250	23371	20.62	23000	23400	22850	30400	16400	23400	23060.68	2.18	0	2975	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2480	-22.13	2.20	12	0.22	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	51100	-54.70	20230322	17060	35.70	20230531	51100	-54.70	20230322	17060	35.70	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
15	20231129	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-300	5	-1.28	483203350	20957	18.49	23000	23400	22850	30400	16400	23400	23056.90	2.18	0	2879	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2475	-22.08	2.19	12	0.20	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
16	20231129	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-350	5	-1.50	360362750	15641	13.80	23000	23400	22850	30400	16400	23400	23039.62	2.18	0	2563	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2469	-22.04	2.19	12	0.15	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
17	20231129	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	0	3	0.00	63409300	2745	2.42	23000	23400	23000	30400	16400	23400	23099.93	2.18	0	1039	24533	23966	23033	22466	21533	24250	22750	54	7000	500	15910	50	1	10713625	2507	-22.37	2.22	12	0.03	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.83	N	104460	500	53 억		233565	N	N	0	N	00	N
18	20231128	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	850	2	3.77	2602790600	113037	94.30	22550	23600	22100	29300	15800	22550	23025.81	2.18	0	-723	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2507	-22.37	2.22	12	1.06	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
19	20231128	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	650	2	2.88	2524320750	109676	91.49	22550	23600	22100	29300	15800	22550	23016.16	2.18	0	-344	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2486	-22.18	2.20	12	1.02	-1046.00	10535.00	51100	20230322	-54.60	17060	20230531	35.99	51100	-54.60	20230322	17060	35.99	20230531	51100	-54.60	20230322	17060	35.99	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
20	20231128	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	750	2	3.33	2303536400	100182	83.57	22550	23600	22100	29300	15800	22550	22993.52	2.18	0	-690	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2496	-22.28	2.21	12	0.94	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
21	20231128	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	850	2	3.77	1637349750	71782	59.88	22550	23450	22100	29300	15800	22550	22810.03	2.18	0	-536	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2507	-22.37	2.22	12	0.67	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
22	20231128	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	450	2	2.00	1186163800	52291	43.62	22550	23100	22100	29300	15800	22550	22683.90	2.18	0	2204	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2464	-21.99	2.18	12	0.49	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
23	20231128	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	200	2	0.89	850820550	37672	31.43	22550	22950	22100	29300	15800	22550	22584.96	2.18	0	296	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2437	-21.75	2.16	12	0.35	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
24	20231128	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	250	2	1.11	519585000	23147	19.31	22550	22800	22100	29300	15800	22550	22447.19	2.18	0	-639	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2443	-21.80	2.16	12	0.22	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
25	20231128	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	0	3	0.00	72408350	3212	2.68	22550	22800	22300	29300	15800	22550	22543.07	2.18	0	-1697	23716	23132	22066	21482	20416	23425	21775	54	6750	500	15330	50	1	10713625	2416	-21.56	2.14	12	0.03	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.83	N	104460	500	53 억		233712	N	N	0	N	00	N
26	20231127	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	1550	2	7.38	2643539850	119770	598.70	21000	22650	21000	27300	14700	21000	22071.08	1.81	0	41096	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2416	-21.56	2.14	12	1.12	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
27	20231127	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	1550	2	7.38	2506937850	113692	568.32	21000	22650	21000	27300	14700	21000	22050.26	1.81	0	39049	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2416	-21.56	2.14	12	1.06	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
28	20231127	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	1500	2	7.14	1811998700	82797	413.88	21000	22550	21000	27300	14700	21000	21884.84	1.81	0	31208	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2411	-21.51	2.14	12	0.77	-1046.00	10535.00	51100	20230322	-55.97	17060	20230531	31.89	51100	-55.97	20230322	17060	31.89	20230531	51100	-55.97	20230322	17060	31.89	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
29	20231127	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	950	2	4.52	1332793500	61247	306.16	21000	22100	21000	27300	14700	21000	21760.96	1.81	0	26991	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2352	-20.98	2.08	12	0.57	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
30	20231127	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	850	2	4.05	1042314150	48022	240.05	21000	22000	21000	27300	14700	21000	21704.93	1.81	0	17389	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2341	-20.89	2.07	12	0.45	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
31	20231127	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	950	2	4.52	835346600	38592	192.91	21000	22000	21000	27300	14700	21000	21645.59	1.81	0	14494	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2352	-20.98	2.08	12	0.36	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
32	20231127	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	600	2	2.86	411095350	19185	95.90	21000	21700	21000	27300	14700	21000	21427.96	1.81	0	7557	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2314	-20.65	2.05	12	0.18	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
33	20231127	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	400	2	1.90	70941750	3342	16.71	21000	21400	21000	27300	14700	21000	21227.33	1.81	0	2172	21766	21382	21116	20732	20466	21250	20600	54	6300	500	14280	50	1	10713625	2293	-20.46	2.03	12	0.03	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.83	N	104460	500	53 억		193577	N	N	0	N	00	N
34	20231124	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-400	5	-1.87	421812800	19986	60.64	21500	21500	20850	27800	15000	21400	21106.48	1.82	0	-883	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2250	-20.08	1.99	12	0.19	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
35	20231124	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-300	5	-1.40	406503000	19260	58.44	21500	21500	20850	27800	15000	21400	21106.07	1.82	0	-770	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2261	-20.17	2.00	12	0.18	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
36	20231124	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-400	5	-1.87	361978000	17144	52.02	21500	21500	20850	27800	15000	21400	21113.98	1.82	0	-850	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2250	-20.08	1.99	12	0.16	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
37	20231124	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-450	5	-2.10	266588550	12607	38.25	21500	21500	20850	27800	15000	21400	21146.07	1.82	0	-867	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2245	-20.03	1.99	12	0.12	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	51100	-59.00	20230322	17060	22.80	20230531	51100	-59.00	20230322	17060	22.80	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
38	20231124	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-200	5	-0.93	201235900	9497	28.82	21500	21500	21000	27800	15000	21400	21189.42	1.82	0	-1665	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2271	-20.27	2.01	12	0.09	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
39	20231124	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-250	5	-1.17	137844900	6492	19.70	21500	21500	21000	27800	15000	21400	21233.04	1.82	0	-1660	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2266	-20.22	2.01	12	0.06	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
40	20231124	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-100	5	-0.47	90257150	4243	12.87	21500	21500	21000	27800	15000	21400	21272.01	1.82	0	-1562	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2282	-20.36	2.02	12	0.04	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
41	20231124	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-200	5	-0.93	14948600	706	2.14	21500	21500	21100	27800	15000	21400	21173.65	1.82	0	-660	22466	21932	21266	20732	20066	21600	20400	54	6400	500	14550	50	1	10713625	2271	-20.27	2.01	12	0.01	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.83	N	104460	500	53 억		194660	N	N	0	N	00	N
42	20231123	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-50	5	-0.23	696630000	32957	67.41	21450	21800	20600	27850	15050	21450	21137.54	1.87	0	-5769	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2293	-20.46	2.03	12	0.31	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
43	20231123	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-450	5	-2.10	528898100	25005	51.14	21450	21800	20600	27850	15050	21450	21151.69	1.87	0	-4317	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2250	-20.08	1.99	12	0.23	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
44	20231123	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-650	5	-3.03	462850200	21843	44.68	21450	21800	20600	27850	15050	21450	21189.86	1.87	0	-3451	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2228	-19.89	1.97	12	0.20	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
45	20231123	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-300	5	-1.40	285110800	13329	27.26	21450	21800	21100	27850	15050	21450	21390.26	1.87	0	-4073	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2266	-20.22	2.01	12	0.12	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
46	20231123	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	0	3	0.00	188988900	8811	18.02	21450	21800	21300	27850	15050	21450	21449.20	1.87	0	-2657	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2298	-20.51	2.04	12	0.08	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
47	20231123	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	0	3	0.00	124186500	5795	11.85	21450	21800	21300	27850	15050	21450	21429.94	1.87	0	-1830	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2298	-20.51	2.04	12	0.05	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
48	20231123	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	50	2	0.23	71883650	3354	6.86	21450	21800	21300	27850	15050	21450	21432.22	1.87	0	-698	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2303	-20.55	2.04	12	0.03	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
49	20231123	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-150	5	-0.70	21200450	991	2.03	21450	21800	21300	27850	15050	21450	21392.99	1.87	0	208	22483	21966	21383	20866	20283	22225	21125	54	6400	500	14580	50	1	10713625	2282	-20.36	2.02	12	0.01	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.83	N	104460	500	53 억		200495	N	N	0	N	00	N
50	20231122	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	250	2	1.18	1053220200	48887	118.02	21200	21900	20800	27550	14850	21200	21544.03	1.86	0	1649	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2298	-20.51	2.04	12	0.46	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
51	20231122	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	400	2	1.89	1020115350	47347	114.30	21200	21900	20800	27550	14850	21200	21545.51	1.86	0	1699	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2314	-20.65	2.05	12	0.44	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
52	20231122	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	450	2	2.12	944765600	43867	105.90	21200	21900	20800	27550	14850	21200	21537.05	1.86	0	3346	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2319	-20.70	2.06	12	0.41	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
53	20231122	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	450	2	2.12	912156950	42364	102.27	21200	21900	20800	27550	14850	21200	21531.42	1.86	0	3289	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2319	-20.70	2.06	12	0.40	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
54	20231122	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	450	2	2.12	874175450	40608	98.03	21200	21900	20800	27550	14850	21200	21527.17	1.86	0	3900	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2319	-20.70	2.06	12	0.38	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
55	20231122	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	100	2	0.47	343452950	16180	39.06	21200	21550	20800	27550	14850	21200	21227.01	1.86	0	3684	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2282	-20.36	2.02	12	0.15	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
56	20231122	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	50	2	0.24	257825950	12147	29.32	21200	21550	20800	27550	14850	21200	21225.48	1.86	0	2761	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2277	-20.32	2.02	12	0.11	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
57	20231122	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-150	5	-0.71	63240950	3015	7.28	21200	21250	20800	27550	14850	21200	20975.44	1.86	0	2484	22000	21600	20950	20550	19900	21800	20750	54	6350	500	14410	50	1	10713625	2255	-20.12	2.00	12	0.03	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.84	N	104460	500	53 억		198825	N	N	0	N	00	N
58	20231121	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	650	2	3.16	863686000	41412	97.21	20700	21350	20300	26700	14400	20550	20829.10	1.81	0	5418	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2271	-20.27	2.01	12	0.39	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
59	20231121	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	500	2	2.43	773666750	37164	87.24	20700	21350	20300	26700	14400	20550	20817.64	1.81	0	5321	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2255	-20.12	2.00	12	0.35	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
60	20231121	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	700	2	3.41	670667800	32289	75.80	20700	21350	20300	26700	14400	20550	20770.78	1.81	0	4369	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2277	-20.32	2.02	12	0.30	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
61	20231121	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	100	2	0.49	374655300	18174	42.66	20700	20850	20300	26700	14400	20550	20614.91	1.81	0	3265	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2212	-19.74	1.96	12	0.17	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
62	20231121	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	0	3	0.00	344453100	16706	39.22	20700	20850	20300	26700	14400	20550	20618.53	1.81	0	2673	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2202	-19.65	1.95	12	0.16	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
63	20231121	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	250	2	1.22	313023200	15184	35.64	20700	20850	20300	26700	14400	20550	20615.33	1.81	0	2972	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2228	-19.89	1.97	12	0.14	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
64	20231121	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	150	2	0.73	120504850	5871	13.78	20700	20700	20300	26700	14400	20550	20525.44	1.81	0	163	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2218	-19.79	1.96	12	0.05	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	51100	-59.49	20230322	17060	21.34	20230531	51100	-59.49	20230322	17060	21.34	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
65	20231121	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	150	2	0.73	3160650	153	0.36	20700	20700	20450	26700	14400	20550	20657.84	1.81	0	-21	21476	21012	20486	20022	19496	21245	20255	54	6150	500	13970	50	1	10713625	2218	-19.79	1.96	12	0.00	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	51100	-59.49	20230322	17060	21.34	20230531	51100	-59.49	20230322	17060	21.34	20230531	0.85	N	104460	500	53 억		193399	N	N	0	N	00	N
66	20231120	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	590	2	2.96	877823750	42593	210.42	20000	20950	19960	25900	13980	19960	20609.58	1.75	0	5765	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2202	-19.65	1.95	12	0.40	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
67	20231120	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	540	2	2.71	810410050	39296	194.13	20000	20950	19960	25900	13980	19960	20623.22	1.75	0	5339	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2196	-19.60	1.95	12	0.37	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
68	20231120	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	740	2	3.71	721548250	34993	172.87	20000	20950	19960	25900	13980	19960	20619.79	1.75	0	4578	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2218	-19.79	1.96	12	0.33	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	51100	-59.49	20230322	17060	21.34	20230531	51100	-59.49	20230322	17060	21.34	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
69	20231120	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	540	2	2.71	600464350	29138	143.95	20000	20950	19960	25900	13980	19960	20607.60	1.75	0	5197	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2196	-19.60	1.95	12	0.27	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
70	20231120	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	690	2	3.46	533178900	25848	127.69	20000	20950	19960	25900	13980	19960	20627.47	1.75	0	5214	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2212	-19.74	1.96	12	0.24	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
71	20231120	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	740	2	3.71	516715700	25051	123.76	20000	20950	19960	25900	13980	19960	20626.55	1.75	0	5237	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2218	-19.79	1.96	12	0.23	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	51100	-59.49	20230322	17060	21.34	20230531	51100	-59.49	20230322	17060	21.34	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
72	20231120	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	740	2	3.71	467947300	22692	112.10	20000	20950	19960	25900	13980	19960	20621.69	1.75	0	5024	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2218	-19.79	1.96	12	0.21	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	51100	-59.49	20230322	17060	21.34	20230531	51100	-59.49	20230322	17060	21.34	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
73	20231120	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	390	2	1.95	39739800	1957	9.67	20000	20400	19960	25900	13980	19960	20306.49	1.75	0	-486	20620	20290	20070	19740	19520	20180	19630	54	5940	500	13570	50	1	10713625	2180	-19.46	1.93	12	0.02	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.85	N	104460	500	53 억		187571	N	N	0	N	00	N
74	20231117	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	-140	5	-0.70	405670660	20242	99.79	20400	20400	19850	26100	14100	20100	20041.04	1.77	0	-1748	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	10	1	10713625	2138	-19.08	1.89	12	0.19	-1046.00	10535.00	51100	20230322	-60.94	17060	20230531	17.00	51100	-60.94	20230322	17060	17.00	20230531	51100	-60.94	20230322	17060	17.00	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
75	20231117	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-50	5	-0.25	363639330	18142	89.44	20400	20400	19850	26100	14100	20100	20044.06	1.77	0	-1874	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	50	1	10713625	2148	-19.17	1.90	12	0.17	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
76	20231117	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	50	2	0.25	332878880	16616	81.92	20400	20400	19850	26100	14100	20100	20033.64	1.77	0	-1340	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	50	1	10713625	2159	-19.26	1.91	12	0.16	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
77	20231117	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-50	5	-0.25	229220780	11465	56.52	20400	20400	19850	26100	14100	20100	19993.09	1.77	0	-1778	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	50	1	10713625	2148	-19.17	1.90	12	0.11	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
78	20231117	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	-120	5	-0.60	176884090	8848	43.62	20400	20400	19850	26100	14100	20100	19991.42	1.77	0	-2533	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	10	1	10713625	2141	-19.10	1.90	12	0.08	-1046.00	10535.00	51100	20230322	-60.90	17060	20230531	17.12	51100	-60.90	20230322	17060	17.12	20230531	51100	-60.90	20230322	17060	17.12	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
79	20231117	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	-140	5	-0.70	160308940	8018	39.53	20400	20400	19850	26100	14100	20100	19993.63	1.77	0	-2547	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	10	1	10713625	2138	-19.08	1.89	12	0.07	-1046.00	10535.00	51100	20230322	-60.94	17060	20230531	17.00	51100	-60.94	20230322	17060	17.00	20230531	51100	-60.94	20230322	17060	17.00	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
80	20231117	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-100	5	-0.50	152034250	7604	37.49	20400	20400	19850	26100	14100	20100	19993.98	1.77	0	-2654	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	50	1	10713625	2143	-19.12	1.90	12	0.07	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
81	20231117	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-180	5	-0.90	35847210	1794	8.84	20400	20400	19850	26100	14100	20100	19981.72	1.77	0	-1214	20666	20382	20166	19882	19666	20275	19775	54	6000	500	13660	10	1	10713625	2134	-19.04	1.89	12	0.02	-1046.00	10535.00	51100	20230322	-61.02	17060	20230531	16.76	51100	-61.02	20230322	17060	16.76	20230531	51100	-61.02	20230322	17060	16.76	20230531	0.84	N	104460	500	53 억		189319	N	N	0	N	00	N
82	20231116	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-450	5	-2.20	388358010	19326	42.91	20450	20450	19950	26550	14350	20450	20095.11	1.77	0	-606	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2143	-19.12	1.90	12	0.18	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
83	20231116	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-450	5	-2.20	322861740	16051	35.64	20450	20450	19950	26550	14350	20450	20114.74	1.77	0	-216	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2143	-19.12	1.90	12	0.15	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
84	20231116	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-350	5	-1.71	272403490	13531	30.04	20450	20450	19950	26550	14350	20450	20131.81	1.77	0	9	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2153	-19.22	1.91	12	0.13	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
85	20231116	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-350	5	-1.71	228024590	11325	25.15	20450	20450	19950	26550	14350	20450	20134.62	1.77	0	-307	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2153	-19.22	1.91	12	0.11	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
86	20231116	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-300	5	-1.47	189019700	9382	20.83	20450	20450	19950	26550	14350	20450	20147.06	1.77	0	-591	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2159	-19.26	1.91	12	0.09	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
87	20231116	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-350	5	-1.71	132138560	6553	14.55	20450	20450	19950	26550	14350	20450	20164.59	1.77	0	-2210	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2153	-19.22	1.91	12	0.06	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
88	20231116	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-200	5	-0.98	33709400	1655	3.67	20450	20450	20250	26550	14350	20450	20368.22	1.77	0	-463	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2170	-19.36	1.92	12	0.02	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	51100	-60.37	20230322	17060	18.70	20230531	51100	-60.37	20230322	17060	18.70	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
89	20231116	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	0	3	0.00	0	0	0.00	0	0	0	26550	14350	20450	0.00	1.77	0	0	21083	20766	20433	20116	19783	20775	20125	54	6100	500	13900	50	1	10713625	2191	-19.55	1.94	12	0.00	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.84	N	104460	500	53 억		189220	N	N	0	N	00	N
90	20231115	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	400	2	2.00	913648650	44734	89.33	20450	20750	20100	26050	14050	20050	20424.03	1.70	0	8116	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2191	-19.55	1.94	12	0.42	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
91	20231115	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	400	2	2.00	889475400	43552	86.97	20450	20750	20100	26050	14050	20050	20423.30	1.70	0	7820	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2191	-19.55	1.94	12	0.41	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
92	20231115	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	400	2	2.00	787765350	38569	77.02	20450	20750	20100	26050	14050	20050	20424.83	1.70	0	6387	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2191	-19.55	1.94	12	0.36	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
93	20231115	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	350	2	1.75	656476600	32159	64.22	20450	20750	20100	26050	14050	20050	20413.46	1.70	0	3405	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2186	-19.50	1.94	12	0.30	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
94	20231115	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	350	2	1.75	577267600	28260	56.43	20450	20750	20100	26050	14050	20050	20427.02	1.70	0	1771	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2186	-19.50	1.94	12	0.26	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
95	20231115	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	400	2	2.00	531465800	26015	51.95	20450	20750	20100	26050	14050	20050	20429.21	1.70	0	1592	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2191	-19.55	1.94	12	0.24	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
96	20231115	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	300	2	1.50	418141900	20455	40.85	20450	20750	20100	26050	14050	20050	20442.04	1.70	0	717	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2180	-19.46	1.93	12	0.19	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
97	20231115	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	350	2	1.75	92999200	4585	9.16	20450	20500	20100	26050	14050	20050	20283.36	1.70	0	-1341	20916	20482	19716	19282	18516	20700	19500	54	6000	500	13630	50	1	10713625	2186	-19.50	1.94	12	0.04	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.84	N	104460	500	53 억		182189	N	N	0	N	00	N
98	20231114	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	1170	2	6.20	989463480	49993	444.62	19340	20150	18950	24500	13220	18880	19789.33	1.62	0	9061	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	50	1	10713625	2148	-19.17	1.90	12	0.47	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
99	20231114	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	1120	2	5.93	933528100	47197	419.75	19340	20150	18950	24500	13220	18880	19779.39	1.62	0	8005	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	50	1	10713625	2143	-19.12	1.90	12	0.44	-1046.00	10535.00	51100	20230322	-60.86	17060	20230531	17.23	51100	-60.86	20230322	17060	17.23	20230531	51100	-60.86	20230322	17060	17.23	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
100	20231114	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19940	1060	2	5.61	775283880	39297	349.49	19340	19970	18950	24500	13220	18880	19728.83	1.62	0	3526	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	10	1	10713625	2136	-19.06	1.89	12	0.37	-1046.00	10535.00	51100	20230322	-60.98	17060	20230531	16.88	51100	-60.98	20230322	17060	16.88	20230531	51100	-60.98	20230322	17060	16.88	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
101	20231114	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	940	2	4.98	650000720	32995	293.45	19340	19970	18950	24500	13220	18880	19699.98	1.62	0	1611	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	10	1	10713625	2123	-18.95	1.88	12	0.31	-1046.00	10535.00	51100	20230322	-61.21	17060	20230531	16.18	51100	-61.21	20230322	17060	16.18	20230531	51100	-61.21	20230322	17060	16.18	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
102	20231114	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	970	2	5.14	578831040	29417	261.62	19340	19970	18950	24500	13220	18880	19676.75	1.62	0	22	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	10	1	10713625	2127	-18.98	1.88	12	0.27	-1046.00	10535.00	51100	20230322	-61.15	17060	20230531	16.35	51100	-61.15	20230322	17060	16.35	20230531	51100	-61.15	20230322	17060	16.35	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
103	20231114	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19960	1080	2	5.72	448134900	22772	202.53	19340	19970	18950	24500	13220	18880	19679.21	1.62	0	-935	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	10	1	10713625	2138	-19.08	1.89	12	0.21	-1046.00	10535.00	51100	20230322	-60.94	17060	20230531	17.00	51100	-60.94	20230322	17060	17.00	20230531	51100	-60.94	20230322	17060	17.00	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
104	20231114	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	260	2	1.38	28771360	1513	13.46	19340	19340	18950	24500	13220	18880	19016.10	1.62	0	205	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	10	1	10713625	2051	-18.30	1.82	12	0.01	-1046.00	10535.00	51100	20230322	-62.54	17060	20230531	12.19	51100	-62.54	20230322	17060	12.19	20230531	51100	-62.54	20230322	17060	12.19	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
105	20231114	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	150	2	0.79	1095750	57	0.51	19340	19340	19020	24500	13220	18880	19223.68	1.62	0	-31	19733	19306	19013	18586	18293	19160	18440	54	5620	500	12830	10	1	10713625	2039	-18.19	1.81	12	0.00	-1046.00	10535.00	51100	20230322	-62.76	17060	20230531	11.55	51100	-62.76	20230322	17060	11.55	20230531	51100	-62.76	20230322	17060	11.55	20230531	0.84	N	104460	500	53 억		173061	N	N	0	N	00	N
106	20231113	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	20	2	0.11	212777170	11244	46.03	19170	19440	18720	24500	13210	18860	18924.92	1.64	0	-2310	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2023	-18.05	1.79	12	0.10	-1046.00	10535.00	51100	20230322	-63.05	17060	20230531	10.67	51100	-63.05	20230322	17060	10.67	20230531	51100	-63.05	20230322	17060	10.67	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
107	20231113	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	10	2	0.05	201297140	10636	43.54	19170	19440	18720	24500	13210	18860	18926.02	1.64	0	-2290	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2022	-18.04	1.79	12	0.10	-1046.00	10535.00	51100	20230322	-63.07	17060	20230531	10.61	51100	-63.07	20230322	17060	10.61	20230531	51100	-63.07	20230322	17060	10.61	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
108	20231113	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	60	2	0.32	184564900	9751	39.92	19170	19440	18720	24500	13210	18860	18927.79	1.64	0	-2213	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2027	-18.09	1.80	12	0.09	-1046.00	10535.00	51100	20230322	-62.97	17060	20230531	10.90	51100	-62.97	20230322	17060	10.90	20230531	51100	-62.97	20230322	17060	10.90	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
109	20231113	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18910	50	2	0.27	165385940	8736	35.76	19170	19440	18720	24500	13210	18860	18931.54	1.64	0	-1998	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2026	-18.08	1.79	12	0.08	-1046.00	10535.00	51100	20230322	-62.99	17060	20230531	10.84	51100	-62.99	20230322	17060	10.84	20230531	51100	-62.99	20230322	17060	10.84	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
110	20231113	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-60	5	-0.32	121103420	6387	26.15	19170	19440	18720	24500	13210	18860	18960.92	1.64	0	-1837	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2014	-17.97	1.78	12	0.06	-1046.00	10535.00	51100	20230322	-63.21	17060	20230531	10.20	51100	-63.21	20230322	17060	10.20	20230531	51100	-63.21	20230322	17060	10.20	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
111	20231113	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	80	2	0.42	106961070	5636	23.07	19170	19440	18720	24500	13210	18860	18978.19	1.64	0	-1801	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2029	-18.11	1.80	12	0.05	-1046.00	10535.00	51100	20230322	-62.94	17060	20230531	11.02	51100	-62.94	20230322	17060	11.02	20230531	51100	-62.94	20230322	17060	11.02	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
112	20231113	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	100	2	0.53	53820680	2819	11.54	19170	19440	18940	24500	13210	18860	19092.12	1.64	0	-933	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2031	-18.13	1.80	12	0.03	-1046.00	10535.00	51100	20230322	-62.90	17060	20230531	11.14	51100	-62.90	20230322	17060	11.14	20230531	51100	-62.90	20230322	17060	11.14	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
113	20231113	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	140	2	0.74	3586440	188	0.77	19170	19170	19000	24500	13210	18860	19076.81	1.64	0	-111	19406	19132	18916	18642	18426	19025	18535	54	5640	500	12820	10	1	10713625	2036	-18.16	1.80	12	0.00	-1046.00	10535.00	51100	20230322	-62.82	17060	20230531	11.37	51100	-62.82	20230322	17060	11.37	20230531	51100	-62.82	20230322	17060	11.37	20230531	0.84	N	104460	500	53 억		175374	N	N	0	N	00	N
114	20231110	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	-240	5	-1.26	461500660	24422	92.40	18990	19190	18700	24800	13370	19100	18896.92	1.66	0	-2585	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2021	-18.03	1.79	12	0.23	-1046.00	10535.00	51100	20230322	-63.09	17060	20230531	10.55	51100	-63.09	20230322	17060	10.55	20230531	51100	-63.09	20230322	17060	10.55	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
115	20231110	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-150	5	-0.79	383958040	20288	76.76	18990	19190	18730	24800	13370	19100	18925.38	1.66	0	-2131	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2030	-18.12	1.80	12	0.19	-1046.00	10535.00	51100	20230322	-62.92	17060	20230531	11.08	51100	-62.92	20230322	17060	11.08	20230531	51100	-62.92	20230322	17060	11.08	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
116	20231110	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-310	5	-1.62	348957290	18433	69.74	18990	19190	18730	24800	13370	19100	18931.12	1.66	0	-1417	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2013	-17.96	1.78	12	0.17	-1046.00	10535.00	51100	20230322	-63.23	17060	20230531	10.14	51100	-63.23	20230322	17060	10.14	20230531	51100	-63.23	20230322	17060	10.14	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
117	20231110	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	-250	5	-1.31	251738100	13257	50.16	18990	19190	18790	24800	13370	19100	18989.07	1.66	0	-247	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2020	-18.02	1.79	12	0.12	-1046.00	10535.00	51100	20230322	-63.11	17060	20230531	10.49	51100	-63.11	20230322	17060	10.49	20230531	51100	-63.11	20230322	17060	10.49	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
118	20231110	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	70	2	0.37	176134220	9263	35.05	18990	19190	18800	24800	13370	19100	19014.81	1.66	0	134	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2054	-18.33	1.82	12	0.09	-1046.00	10535.00	51100	20230322	-62.49	17060	20230531	12.37	51100	-62.49	20230322	17060	12.37	20230531	51100	-62.49	20230322	17060	12.37	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
119	20231110	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	0	3	0.00	104532390	5518	20.88	18990	19190	18800	24800	13370	19100	18943.89	1.66	0	-522	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2046	-18.26	1.81	12	0.05	-1046.00	10535.00	51100	20230322	-62.62	17060	20230531	11.96	51100	-62.62	20230322	17060	11.96	20230531	51100	-62.62	20230322	17060	11.96	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
120	20231110	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	40	2	0.21	80256320	4247	16.07	18990	19190	18800	24800	13370	19100	18897.18	1.66	0	-318	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2051	-18.30	1.82	12	0.04	-1046.00	10535.00	51100	20230322	-62.54	17060	20230531	12.19	51100	-62.54	20230322	17060	12.19	20230531	51100	-62.54	20230322	17060	12.19	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
121	20231110	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	-280	5	-1.47	19794300	1050	3.97	18990	18990	18820	24800	13370	19100	18851.71	1.66	0	-186	20280	19690	19310	18720	18340	19500	18530	54	5700	500	12980	10	1	10713625	2016	-17.99	1.79	12	0.01	-1046.00	10535.00	51100	20230322	-63.17	17060	20230531	10.32	51100	-63.17	20230322	17060	10.32	20230531	51100	-63.17	20230322	17060	10.32	20230531	0.84	N	104460	500	53 억		177959	N	N	0	N	00	N
122	20231109	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	-420	5	-2.15	508041910	26415	114.62	19900	19900	18930	25350	13670	19520	19233.60	1.67	0	-1215	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2046	-18.26	1.81	12	0.25	-1046.00	10535.00	51100	20230322	-62.62	17060	20230531	11.96	51100	-62.62	20230322	17060	11.96	20230531	51100	-62.62	20230322	17060	11.96	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
123	20231109	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	-490	5	-2.51	459510710	23866	103.56	19900	19900	18930	25350	13670	19520	19253.78	1.67	0	-1590	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2039	-18.19	1.81	12	0.22	-1046.00	10535.00	51100	20230322	-62.76	17060	20230531	11.55	51100	-62.76	20230322	17060	11.55	20230531	51100	-62.76	20230322	17060	11.55	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
124	20231109	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	-520	5	-2.66	324570700	16772	72.78	19900	19900	18930	25350	13670	19520	19351.94	1.67	0	-3054	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2036	-18.16	1.80	12	0.16	-1046.00	10535.00	51100	20230322	-62.82	17060	20230531	11.37	51100	-62.82	20230322	17060	11.37	20230531	51100	-62.82	20230322	17060	11.37	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
125	20231109	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-20	5	-0.10	160708180	8235	35.73	19900	19900	19390	25350	13670	19520	19515.26	1.67	0	-1541	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2089	-18.64	1.85	12	0.08	-1046.00	10535.00	51100	20230322	-61.84	17060	20230531	14.30	51100	-61.84	20230322	17060	14.30	20230531	51100	-61.84	20230322	17060	14.30	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
126	20231109	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	190	2	0.97	108897590	5574	24.19	19900	19900	19390	25350	13670	19520	19536.70	1.67	0	-884	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2112	-18.84	1.87	12	0.05	-1046.00	10535.00	51100	20230322	-61.43	17060	20230531	15.53	51100	-61.43	20230322	17060	15.53	20230531	51100	-61.43	20230322	17060	15.53	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
127	20231109	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	180	2	0.92	81389890	4170	18.09	19900	19900	19390	25350	13670	19520	19517.96	1.67	0	-503	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2111	-18.83	1.87	12	0.04	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	51100	-61.45	20230322	17060	15.47	20230531	51100	-61.45	20230322	17060	15.47	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
128	20231109	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	-40	5	-0.20	36555240	1873	8.13	19900	19900	19390	25350	13670	19520	19516.95	1.67	0	-910	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2087	-18.62	1.85	12	0.02	-1046.00	10535.00	51100	20230322	-61.88	17060	20230531	14.19	51100	-61.88	20230322	17060	14.19	20230531	51100	-61.88	20230322	17060	14.19	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
129	20231109	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	70	2	0.36	9537090	487	2.11	19900	19900	19560	25350	13670	19520	19583.35	1.67	0	-279	20306	19912	19706	19312	19106	19810	19210	54	5830	500	13270	10	1	10713625	2099	-18.73	1.86	12	0.00	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	51100	-61.66	20230322	17060	14.83	20230531	51100	-61.66	20230322	17060	14.83	20230531	0.83	N	104460	500	53 억		179086	N	N	0	N	00	N
130	20231108	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19520	-260	5	-1.31	453010250	23001	60.56	20100	20100	19500	25700	13850	19780	19695.25	1.76	0	-9013	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2091	-18.66	1.85	12	0.21	-1046.00	10535.00	51100	20230322	-61.80	17060	20230531	14.42	51100	-61.80	20230322	17060	14.42	20230531	51100	-61.80	20230322	17060	14.42	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
131	20231108	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	-180	5	-0.91	430943650	21872	57.59	20100	20100	19500	25700	13850	19780	19702.98	1.76	0	-8555	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2100	-18.74	1.86	12	0.20	-1046.00	10535.00	51100	20230322	-61.64	17060	20230531	14.89	51100	-61.64	20230322	17060	14.89	20230531	51100	-61.64	20230322	17060	14.89	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
132	20231108	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19780	0	3	0.00	311235360	15765	41.51	20100	20100	19660	25700	13850	19780	19742.17	1.76	0	-5354	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2119	-18.91	1.88	12	0.15	-1046.00	10535.00	51100	20230322	-61.29	17060	20230531	15.94	51100	-61.29	20230322	17060	15.94	20230531	51100	-61.29	20230322	17060	15.94	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
133	20231108	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-30	5	-0.15	276212600	13988	36.83	20100	20100	19660	25700	13850	19780	19746.40	1.76	0	-4916	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2116	-18.88	1.87	12	0.13	-1046.00	10535.00	51100	20230322	-61.35	17060	20230531	15.77	51100	-61.35	20230322	17060	15.77	20230531	51100	-61.35	20230322	17060	15.77	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
134	20231108	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-30	5	-0.15	190812250	9658	25.43	20100	20100	19660	25700	13850	19780	19756.91	1.76	0	-4734	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2116	-18.88	1.87	12	0.09	-1046.00	10535.00	51100	20230322	-61.35	17060	20230531	15.77	51100	-61.35	20230322	17060	15.77	20230531	51100	-61.35	20230322	17060	15.77	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
135	20231108	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	30	2	0.15	170829320	8649	22.77	20100	20100	19660	25700	13850	19780	19751.34	1.76	0	-4415	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2122	-18.94	1.88	12	0.08	-1046.00	10535.00	51100	20230322	-61.23	17060	20230531	16.12	51100	-61.23	20230322	17060	16.12	20230531	51100	-61.23	20230322	17060	16.12	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
136	20231108	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	-60	5	-0.30	86945780	4392	11.56	20100	20100	19680	25700	13850	19780	19796.40	1.76	0	-2623	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2113	-18.85	1.87	12	0.04	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	51100	-61.41	20230322	17060	15.59	20230531	51100	-61.41	20230322	17060	15.59	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
137	20231108	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	190	2	0.96	8527340	427	1.12	20100	20100	19800	25700	13850	19780	19970.35	1.76	0	-329	20526	20152	19926	19552	19326	20040	19440	54	5920	500	13450	10	1	10713625	2140	-19.09	1.90	12	0.00	-1046.00	10535.00	51100	20230322	-60.92	17060	20230531	17.06	51100	-60.92	20230322	17060	17.06	20230531	51100	-60.92	20230322	17060	17.06	20230531	0.84	N	104460	500	53 억		188099	N	N	0	N	00	N
138	20231107	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19780	-320	5	-1.59	753810320	37803	60.29	20100	20300	19700	26100	14100	20100	19940.59	1.75	0	163	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2119	-18.91	1.88	12	0.35	-1046.00	10535.00	51100	20230322	-61.29	17060	20230531	15.94	51100	-61.29	20230322	17060	15.94	20230531	51100	-61.29	20230322	17060	15.94	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
139	20231107	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-250	5	-1.24	734338770	36819	58.72	20100	20300	19700	26100	14100	20100	19944.56	1.75	0	298	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2127	-18.98	1.88	12	0.34	-1046.00	10535.00	51100	20230322	-61.15	17060	20230531	16.35	51100	-61.15	20230322	17060	16.35	20230531	51100	-61.15	20230322	17060	16.35	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
140	20231107	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	-310	5	-1.54	648578250	32476	51.79	20100	20300	19700	26100	14100	20100	19971.00	1.75	0	1165	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2120	-18.92	1.88	12	0.30	-1046.00	10535.00	51100	20230322	-61.27	17060	20230531	16.00	51100	-61.27	20230322	17060	16.00	20230531	51100	-61.27	20230322	17060	16.00	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
141	20231107	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	-230	5	-1.14	605196440	30285	48.30	20100	20300	19700	26100	14100	20100	19983.37	1.75	0	1520	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2129	-19.00	1.89	12	0.28	-1046.00	10535.00	51100	20230322	-61.12	17060	20230531	16.47	51100	-61.12	20230322	17060	16.47	20230531	51100	-61.12	20230322	17060	16.47	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
142	20231107	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19820	-280	5	-1.39	546577970	27323	43.57	20100	20300	19700	26100	14100	20100	20004.32	1.75	0	2286	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2123	-18.95	1.88	12	0.26	-1046.00	10535.00	51100	20230322	-61.21	17060	20230531	16.18	51100	-61.21	20230322	17060	16.18	20230531	51100	-61.21	20230322	17060	16.18	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
143	20231107	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	150	2	0.75	374927270	18753	29.91	20100	20250	19700	26100	14100	20100	19992.92	1.75	0	1022	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	50	1	10713625	2170	-19.36	1.92	12	0.18	-1046.00	10535.00	51100	20230322	-60.37	17060	20230531	18.70	51100	-60.37	20230322	17060	18.70	20230531	51100	-60.37	20230322	17060	18.70	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
144	20231107	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	-150	5	-0.75	213351070	10705	17.07	20100	20250	19700	26100	14100	20100	19930.04	1.75	0	-1904	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2137	-19.07	1.89	12	0.10	-1046.00	10535.00	51100	20230322	-60.96	17060	20230531	16.94	51100	-60.96	20230322	17060	16.94	20230531	51100	-60.96	20230322	17060	16.94	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
145	20231107	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	-380	5	-1.89	77367010	3898	6.22	20100	20100	19700	26100	14100	20100	19847.87	1.75	0	-2435	20893	20496	20053	19656	19213	20275	19435	54	6000	500	13660	10	1	10713625	2113	-18.85	1.87	12	0.04	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	51100	-61.41	20230322	17060	15.59	20230531	51100	-61.41	20230322	17060	15.59	20230531	0.85	N	104460	500	53 억		187022	N	N	0	N	00	N
146	20231106	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-100	5	-0.50	1237644370	62100	90.17	20300	20450	19610	26250	14150	20200	19929.51	1.82	0	-7518	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	50	1	10713625	2153	-19.22	1.91	12	0.58	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
147	20231106	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-230	5	-1.14	1182175470	59335	86.16	20300	20450	19610	26250	14150	20200	19923.75	1.82	0	-7335	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	10	1	10713625	2140	-19.09	1.90	12	0.55	-1046.00	10535.00	51100	20230322	-60.92	17060	20230531	17.06	51100	-60.92	20230322	17060	17.06	20230531	51100	-60.92	20230322	17060	17.06	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
148	20231106	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19910	-290	5	-1.44	1042578920	52326	75.98	20300	20450	19610	26250	14150	20200	19924.68	1.82	0	-7405	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	10	1	10713625	2133	-19.03	1.89	12	0.49	-1046.00	10535.00	51100	20230322	-61.04	17060	20230531	16.71	51100	-61.04	20230322	17060	16.71	20230531	51100	-61.04	20230322	17060	16.71	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
149	20231106	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-500	5	-2.48	913724320	45812	66.52	20300	20450	19610	26250	14150	20200	19945.09	1.82	0	-6949	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	10	1	10713625	2111	-18.83	1.87	12	0.43	-1046.00	10535.00	51100	20230322	-61.45	17060	20230531	15.47	51100	-61.45	20230322	17060	15.47	20230531	51100	-61.45	20230322	17060	15.47	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
150	20231106	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19680	-520	5	-2.57	792031000	39624	57.54	20300	20450	19670	26250	14150	20200	19988.67	1.82	0	-5503	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	10	1	10713625	2108	-18.81	1.87	12	0.37	-1046.00	10535.00	51100	20230322	-61.49	17060	20230531	15.36	51100	-61.49	20230322	17060	15.36	20230531	51100	-61.49	20230322	17060	15.36	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
151	20231106	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19780	-420	5	-2.08	605534990	30182	43.83	20300	20450	19760	26250	14150	20200	20062.79	1.82	0	-3761	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	10	1	10713625	2119	-18.91	1.88	12	0.28	-1046.00	10535.00	51100	20230322	-61.29	17060	20230531	15.94	51100	-61.29	20230322	17060	15.94	20230531	51100	-61.29	20230322	17060	15.94	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
152	20231106	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-150	5	-0.74	286771090	14201	20.62	20300	20450	19960	26250	14150	20200	20193.73	1.82	0	2566	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	50	1	10713625	2148	-19.17	1.90	12	0.13	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
153	20231106	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	200	2	0.99	91046500	4476	6.50	20300	20450	20300	26250	14150	20200	20341.04	1.82	0	3319	21600	20900	20250	19550	18900	21250	19900	54	6050	500	13730	50	1	10713625	2186	-19.50	1.94	12	0.04	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.84	N	104460	500	53 억		194540	N	N	0	N	00	N
154	20231103	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	470	2	2.38	1386802260	68775	91.38	20000	20950	19600	25600	13820	19730	20164.34	1.80	0	482	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	50	1	10713625	2164	-19.31	1.92	12	0.64	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
155	20231103	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	620	2	3.14	1282565510	63598	84.50	20000	20950	19600	25600	13820	19730	20166.76	1.80	0	-835	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	50	1	10713625	2180	-19.46	1.93	12	0.59	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
156	20231103	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	820	2	4.16	1189782510	59028	78.43	20000	20950	19600	25600	13820	19730	20156.24	1.80	0	-643	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	50	1	10713625	2202	-19.65	1.95	12	0.55	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
157	20231103	130644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	170	2	0.86	513981610	25966	34.50	20000	20000	19600	25600	13820	19730	19794.41	1.80	0	-1000	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	10	1	10713625	2132	-19.02	1.89	12	0.24	-1046.00	10535.00	51100	20230322	-61.06	17060	20230531	16.65	51100	-61.06	20230322	17060	16.65	20230531	51100	-61.06	20230322	17060	16.65	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
158	20231103	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	190	2	0.96	431452190	21813	28.98	20000	20000	19600	25600	13820	19730	19779.59	1.80	0	441	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	10	1	10713625	2134	-19.04	1.89	12	0.20	-1046.00	10535.00	51100	20230322	-61.02	17060	20230531	16.76	51100	-61.02	20230322	17060	16.76	20230531	51100	-61.02	20230322	17060	16.76	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
159	20231103	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	250	2	1.27	398768840	20174	26.80	20000	20000	19600	25600	13820	19730	19766.47	1.80	0	-32	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	10	1	10713625	2141	-19.10	1.90	12	0.19	-1046.00	10535.00	51100	20230322	-60.90	17060	20230531	17.12	51100	-60.90	20230322	17060	17.12	20230531	51100	-60.90	20230322	17060	17.12	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
160	20231103	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	20	2	0.10	292630500	14832	19.71	20000	20000	19600	25600	13820	19730	19729.67	1.80	0	-1251	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	10	1	10713625	2116	-18.88	1.87	12	0.14	-1046.00	10535.00	51100	20230322	-61.35	17060	20230531	15.77	51100	-61.35	20230322	17060	15.77	20230531	51100	-61.35	20230322	17060	15.77	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
161	20231103	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	-80	5	-0.41	28152230	1424	1.89	20000	20000	19650	25600	13820	19730	19769.82	1.80	0	-932	20603	20166	19293	18856	17983	20385	19075	54	5870	500	13410	10	1	10713625	2105	-18.79	1.87	12	0.01	-1046.00	10535.00	51100	20230322	-61.55	17060	20230531	15.18	51100	-61.55	20230322	17060	15.18	20230531	51100	-61.55	20230322	17060	15.18	20230531	0.85	N	104460	500	53 억		193213	N	N	0	N	00	N
162	20231102	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	1800	2	10.04	1449570030	75019	155.45	18920	19730	18420	23300	12560	17930	19322.69	1.58	0	23154	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2114	-18.86	1.87	12	0.70	-1046.00	10535.00	51100	20230322	-61.39	17060	20230531	15.65	51100	-61.39	20230322	17060	15.65	20230531	51100	-61.39	20230322	17060	15.65	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
163	20231102	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	1660	2	9.26	1387878820	71881	148.95	18920	19720	18420	23300	12560	17930	19308.01	1.58	0	22053	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2099	-18.73	1.86	12	0.67	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	51100	-61.66	20230322	17060	14.83	20230531	51100	-61.66	20230322	17060	14.83	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
164	20231102	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	1670	2	9.31	1307454820	67781	140.46	18920	19720	18420	23300	12560	17930	19289.40	1.58	0	20250	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2100	-18.74	1.86	12	0.63	-1046.00	10535.00	51100	20230322	-61.64	17060	20230531	14.89	51100	-61.64	20230322	17060	14.89	20230531	51100	-61.64	20230322	17060	14.89	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
165	20231102	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	1660	2	9.26	1003467460	52290	108.36	18920	19680	18420	23300	12560	17930	19190.43	1.58	0	15575	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2099	-18.73	1.86	12	0.49	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	51100	-61.66	20230322	17060	14.83	20230531	51100	-61.66	20230322	17060	14.83	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
166	20231102	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	1630	2	9.09	918032670	47928	99.32	18920	19680	18420	23300	12560	17930	19154.41	1.58	0	14814	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2096	-18.70	1.86	12	0.45	-1046.00	10535.00	51100	20230322	-61.72	17060	20230531	14.65	51100	-61.72	20230322	17060	14.65	20230531	51100	-61.72	20230322	17060	14.65	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
167	20231102	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19540	1610	2	8.98	874283750	45687	94.67	18920	19680	18420	23300	12560	17930	19136.38	1.58	0	13766	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2093	-18.68	1.85	12	0.43	-1046.00	10535.00	51100	20230322	-61.76	17060	20230531	14.54	51100	-61.76	20230322	17060	14.54	20230531	51100	-61.76	20230322	17060	14.54	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
168	20231102	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	1520	2	8.48	717435650	37648	78.01	18920	19620	18420	23300	12560	17930	19056.41	1.58	0	10239	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	2084	-18.59	1.85	12	0.35	-1046.00	10535.00	51100	20230322	-61.94	17060	20230531	14.01	51100	-61.94	20230322	17060	14.01	20230531	51100	-61.94	20230322	17060	14.01	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
169	20231102	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18460	530	2	2.96	213452010	11382	23.59	18920	18920	18420	23300	12560	17930	18753.47	1.58	0	-1298	19343	18636	18173	17466	17003	18405	17235	54	5370	500	12190	10	1	10713625	1978	-17.65	1.75	12	0.11	-1046.00	10535.00	51100	20230322	-63.87	17060	20230531	8.21	51100	-63.87	20230322	17060	8.21	20230531	51100	-63.87	20230322	17060	8.21	20230531	0.84	N	104460	500	53 억		169153	N	N	0	N	00	N
170	20231101	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17930	-460	5	-2.50	871178070	48108	104.69	18880	18880	17710	23900	12880	18390	18109.17	1.67	0	-10297	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1921	-17.14	1.70	12	0.45	-1046.00	10535.00	51100	20230322	-64.91	17060	20230531	5.10	51100	-64.91	20230322	17060	5.10	20230531	51100	-64.91	20230322	17060	5.10	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
171	20231101	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	-600	5	-3.26	788860400	43502	94.66	18880	18880	17710	23900	12880	18390	18133.89	1.67	0	-9880	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1906	-17.01	1.69	12	0.41	-1046.00	10535.00	51100	20230322	-65.19	17060	20230531	4.28	51100	-65.19	20230322	17060	4.28	20230531	51100	-65.19	20230322	17060	4.28	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
172	20231101	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	-480	5	-2.61	652554420	35843	78.00	18880	18880	17820	23900	12880	18390	18205.91	1.67	0	-9965	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1919	-17.12	1.70	12	0.33	-1046.00	10535.00	51100	20230322	-64.95	17060	20230531	4.98	51100	-64.95	20230322	17060	4.98	20230531	51100	-64.95	20230322	17060	4.98	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
173	20231101	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	-260	5	-1.41	491398010	26873	58.48	18880	18880	18090	23900	12880	18390	18285.94	1.67	0	-8826	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1942	-17.33	1.72	12	0.25	-1046.00	10535.00	51100	20230322	-64.52	17060	20230531	6.27	51100	-64.52	20230322	17060	6.27	20230531	51100	-64.52	20230322	17060	6.27	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
174	20231101	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	-260	5	-1.41	281316140	15286	33.26	18880	18880	18120	23900	12880	18390	18403.52	1.67	0	-5913	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1942	-17.33	1.72	12	0.14	-1046.00	10535.00	51100	20230322	-64.52	17060	20230531	6.27	51100	-64.52	20230322	17060	6.27	20230531	51100	-64.52	20230322	17060	6.27	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
175	20231101	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	-50	5	-0.27	200302190	10837	23.58	18880	18880	18310	23900	12880	18390	18483.18	1.67	0	-3512	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1965	-17.53	1.74	12	0.10	-1046.00	10535.00	51100	20230322	-64.11	17060	20230531	7.50	51100	-64.11	20230322	17060	7.50	20230531	51100	-64.11	20230322	17060	7.50	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
176	20231101	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	150	2	0.82	84864050	4566	9.94	18880	18880	18450	23900	12880	18390	18586.08	1.67	0	-79	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	1986	-17.72	1.76	12	0.04	-1046.00	10535.00	51100	20230322	-63.72	17060	20230531	8.68	51100	-63.72	20230322	17060	8.68	20230531	51100	-63.72	20230322	17060	8.68	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N
177	20231101	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	470	2	2.56	16930410	902	1.96	18880	18880	18690	23900	12880	18390	18769.86	1.67	0	-246	19483	18936	18653	18106	17823	18795	17965	54	5510	500	12500	10	1	10713625	2021	-18.03	1.79	12	0.01	-1046.00	10535.00	51100	20230322	-63.09	17060	20230531	10.55	51100	-63.09	20230322	17060	10.55	20230531	51100	-63.09	20230322	17060	10.55	20230531	0.84	N	104460	500	53 억		179448	N	N	0	N	00	N