KissMeData/378340/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	161306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	400	2	2.13	5479856460	287589	98.76	18850	19230	18810	24400	13160	18800	19053.72	2.50	0	48296	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4072	77.42	11.73	12	1.36	248.00	1637.00	66000	20230714	-70.91	16320	20231113	17.65	66000	-70.91	20230714	16320	17.65	20231113	132000	-85.45	20230714	16320	17.65	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
3	20231130	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	380	2	2.02	5153168800	270569	92.92	18850	19230	18810	24400	13160	18800	19045.67	2.50	0	45213	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4068	77.34	11.72	12	1.28	248.00	1637.00	66000	20230714	-70.94	16320	20231113	17.52	66000	-70.94	20230714	16320	17.52	20231113	132000	-85.47	20230714	16320	17.52	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
4	20231130	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	140	2	0.74	4298652260	225881	77.57	18850	19220	18810	24400	13160	18800	19030.61	2.50	0	26802	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4017	76.37	11.57	12	1.07	248.00	1637.00	66000	20230714	-71.30	16320	20231113	16.05	66000	-71.30	20230714	16320	16.05	20231113	132000	-85.65	20230714	16320	16.05	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
5	20231130	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	100	2	0.53	3951640600	207583	71.29	18850	19220	18810	24400	13160	18800	19036.44	2.50	0	27604	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4008	76.21	11.55	12	0.98	248.00	1637.00	66000	20230714	-71.36	16320	20231113	15.81	66000	-71.36	20230714	16320	15.81	20231113	132000	-85.68	20230714	16320	15.81	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
6	20231130	121315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	160	2	0.85	3587622470	188355	64.68	18850	19220	18810	24400	13160	18800	19047.13	2.50	0	27100	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4021	76.45	11.58	12	0.89	248.00	1637.00	66000	20230714	-71.27	16320	20231113	16.18	66000	-71.27	20230714	16320	16.18	20231113	132000	-85.64	20230714	16320	16.18	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
7	20231130	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19070	270	2	1.44	3174066150	166622	57.22	18850	19220	18810	24400	13160	18800	19049.50	2.50	0	31694	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4045	76.90	11.65	12	0.79	248.00	1637.00	66000	20230714	-71.11	16320	20231113	16.85	66000	-71.11	20230714	16320	16.85	20231113	132000	-85.55	20230714	16320	16.85	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
8	20231130	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	380	2	2.02	2390411630	125590	43.13	18850	19210	18810	24400	13160	18800	19033.46	2.50	0	31218	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4068	77.34	11.72	12	0.59	248.00	1637.00	66000	20230714	-70.94	16320	20231113	17.52	66000	-70.94	20230714	16320	17.52	20231113	132000	-85.47	20230714	16320	17.52	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
9	20231130	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18890	90	2	0.48	409376330	21673	7.44	18850	18960	18810	24400	13160	18800	18888.77	2.50	0	7760	19546	19172	18926	18552	18306	19050	18430	106	5600	500	13160	10	1	21208882	4006	76.17	11.54	12	0.10	248.00	1637.00	66000	20230714	-71.38	16320	20231113	15.75	66000	-71.38	20230714	16320	15.75	20231113	132000	-85.69	20230714	16320	15.75	20231113	1.67	N	378340	500	106 억		530735	N	N	0	N	00	N
10	20231129	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-370	5	-1.93	5454299100	287892	76.57	19300	19300	18680	24900	13420	19170	18947.14	2.68	0	-9293	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	3987	75.81	11.48	12	1.36	248.00	1637.00	66000	20230714	-71.52	16320	20231113	15.20	66000	-71.52	20230714	16320	15.20	20231113	132000	-85.76	20230714	16320	15.20	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
11	20231129	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	-440	5	-2.30	5282103460	278725	74.13	19300	19300	18680	24900	13420	19170	18950.94	2.68	0	-7846	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	3972	75.52	11.44	12	1.31	248.00	1637.00	66000	20230714	-71.62	16320	20231113	14.77	66000	-71.62	20230714	16320	14.77	20231113	132000	-85.81	20230714	16320	14.77	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
12	20231129	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18990	-180	5	-0.94	3263515520	171475	45.61	19300	19300	18910	24900	13420	19170	19032.01	2.68	0	11135	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	4028	76.57	11.60	12	0.81	248.00	1637.00	66000	20230714	-71.23	16320	20231113	16.36	66000	-71.23	20230714	16320	16.36	20231113	132000	-85.61	20230714	16320	16.36	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
13	20231129	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19010	-160	5	-0.83	2767687530	145415	38.68	19300	19300	18910	24900	13420	19170	19033.02	2.68	0	10527	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	4032	76.65	11.61	12	0.69	248.00	1637.00	66000	20230714	-71.20	16320	20231113	16.48	66000	-71.20	20230714	16320	16.48	20231113	132000	-85.60	20230714	16320	16.48	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
14	20231129	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19040	-130	5	-0.68	2422067940	127248	33.84	19300	19300	18910	24900	13420	19170	19034.22	2.68	0	8823	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	4038	76.77	11.63	12	0.60	248.00	1637.00	66000	20230714	-71.15	16320	20231113	16.67	66000	-71.15	20230714	16320	16.67	20231113	132000	-85.58	20230714	16320	16.67	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
15	20231129	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19030	-140	5	-0.73	2023229820	106303	28.27	19300	19300	18910	24900	13420	19170	19032.66	2.68	0	7281	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	4036	76.73	11.62	12	0.50	248.00	1637.00	66000	20230714	-71.17	16320	20231113	16.61	66000	-71.17	20230714	16320	16.61	20231113	132000	-85.58	20230714	16320	16.61	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
16	20231129	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	-110	5	-0.57	1638228520	86111	22.90	19300	19300	18910	24900	13420	19170	19024.60	2.68	0	7834	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	4042	76.85	11.64	12	0.41	248.00	1637.00	66000	20230714	-71.12	16320	20231113	16.79	66000	-71.12	20230714	16320	16.79	20231113	132000	-85.56	20230714	16320	16.79	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
17	20231129	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	-150	5	-0.78	438019300	22863	6.08	19300	19300	19020	24900	13420	19170	19158.43	2.68	0	-2545	19923	19546	19323	18946	18723	19435	18835	106	5730	500	13410	10	1	21208882	4034	76.69	11.62	12	0.11	248.00	1637.00	66000	20230714	-71.18	16320	20231113	16.54	66000	-71.18	20230714	16320	16.54	20231113	132000	-85.59	20230714	16320	16.54	20231113	1.65	N	378340	500	106 억		568354	N	N	0	N	00	N
18	20231128	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	-280	5	-1.44	7160319630	371001	54.67	19450	19700	19100	25250	13620	19450	19300.06	2.99	0	-23328	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4066	77.30	11.71	12	1.75	248.00	1637.00	66000	20230714	-70.95	16320	20231113	17.46	66000	-70.95	20230714	16320	17.46	20231113	132000	-85.48	20230714	16320	17.46	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
19	20231128	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19110	-340	5	-1.75	6923782480	358644	52.85	19450	19700	19100	25250	13620	19450	19305.41	2.99	0	-21329	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4053	77.06	11.67	12	1.69	248.00	1637.00	66000	20230714	-71.05	16320	20231113	17.10	66000	-71.05	20230714	16320	17.10	20231113	132000	-85.52	20230714	16320	17.10	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
20	20231128	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	-200	5	-1.03	5863569610	303311	44.69	19450	19700	19100	25250	13620	19450	19331.83	2.99	0	-5191	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4083	77.62	11.76	12	1.43	248.00	1637.00	66000	20230714	-70.83	16320	20231113	17.95	66000	-70.83	20230714	16320	17.95	20231113	132000	-85.42	20230714	16320	17.95	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
21	20231128	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	-150	5	-0.77	5197355950	268625	39.58	19450	19700	19100	25250	13620	19450	19347.96	2.99	0	1305	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4093	77.82	11.79	12	1.27	248.00	1637.00	66000	20230714	-70.76	16320	20231113	18.26	66000	-70.76	20230714	16320	18.26	20231113	132000	-85.38	20230714	16320	18.26	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
22	20231128	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19290	-160	5	-0.82	4696628690	242627	35.75	19450	19700	19100	25250	13620	19450	19357.37	2.99	0	10979	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4091	77.78	11.78	12	1.14	248.00	1637.00	66000	20230714	-70.77	16320	20231113	18.20	66000	-70.77	20230714	16320	18.20	20231113	132000	-85.39	20230714	16320	18.20	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
23	20231128	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19480	30	2	0.15	3815640280	197128	29.05	19450	19700	19100	25250	13620	19450	19356.11	2.99	0	9974	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4131	78.55	11.90	12	0.93	248.00	1637.00	66000	20230714	-70.48	16320	20231113	19.36	66000	-70.48	20230714	16320	19.36	20231113	132000	-85.24	20230714	16320	19.36	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
24	20231128	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	-110	5	-0.57	2471269840	128296	18.90	19450	19450	19100	25250	13620	19450	19262.11	2.99	0	11583	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4102	77.98	11.81	12	0.60	248.00	1637.00	66000	20230714	-70.70	16320	20231113	18.50	66000	-70.70	20230714	16320	18.50	20231113	132000	-85.35	20230714	16320	18.50	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
25	20231128	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	-230	5	-1.18	825154160	42826	6.31	19450	19450	19120	25250	13620	19450	19267.17	2.99	0	-3018	20383	19916	19433	18966	18483	20150	19200	106	5800	500	13610	10	1	21208882	4076	77.50	11.74	12	0.20	248.00	1637.00	66000	20230714	-70.88	16320	20231113	17.77	66000	-70.88	20230714	16320	17.77	20231113	132000	-85.44	20230714	16320	17.77	20231113	1.63	N	378340	500	106 억		634541	N	N	0	N	00	N
26	20231127	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	580	2	3.07	13123616580	673863	398.64	19190	19900	18950	24500	13210	18870	19475.23	3.23	0	35203	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4125	78.43	11.88	12	3.18	248.00	1637.00	66000	20230714	-70.53	16320	20231113	19.18	66000	-70.53	20230714	16320	19.18	20231113	132000	-85.27	20230714	16320	19.18	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
27	20231127	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	580	2	3.07	12801358510	657282	388.83	19190	19900	18950	24500	13210	18870	19476.20	3.23	0	35679	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4125	78.43	11.88	12	3.10	248.00	1637.00	66000	20230714	-70.53	16320	20231113	19.18	66000	-70.53	20230714	16320	19.18	20231113	132000	-85.27	20230714	16320	19.18	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
28	20231127	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19530	660	2	3.50	12195247770	626184	370.44	19190	19900	18950	24500	13210	18870	19475.50	3.23	0	34348	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4142	78.75	11.93	12	2.95	248.00	1637.00	66000	20230714	-70.41	16320	20231113	19.67	66000	-70.41	20230714	16320	19.67	20231113	132000	-85.20	20230714	16320	19.67	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
29	20231127	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	520	2	2.76	11048013730	567155	335.52	19190	19900	18950	24500	13210	18870	19479.71	3.23	0	34612	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4112	78.19	11.84	12	2.67	248.00	1637.00	66000	20230714	-70.62	16320	20231113	18.81	66000	-70.62	20230714	16320	18.81	20231113	132000	-85.31	20230714	16320	18.81	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
30	20231127	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19520	650	2	3.44	9996541730	513057	303.51	19190	19900	18950	24500	13210	18870	19484.27	3.23	0	33993	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4140	78.71	11.92	12	2.42	248.00	1637.00	66000	20230714	-70.42	16320	20231113	19.61	66000	-70.42	20230714	16320	19.61	20231113	132000	-85.21	20230714	16320	19.61	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
31	20231127	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	860	2	4.56	6431193700	332453	196.67	19190	19800	18950	24500	13210	18870	19344.67	3.23	0	19912	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4185	79.56	12.05	12	1.57	248.00	1637.00	66000	20230714	-70.11	16320	20231113	20.89	66000	-70.11	20230714	16320	20.89	20231113	132000	-85.05	20230714	16320	20.89	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
32	20231127	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	520	2	2.76	3845066350	199936	118.28	19190	19410	18950	24500	13210	18870	19231.49	3.23	0	19048	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4112	78.19	11.84	12	0.94	248.00	1637.00	66000	20230714	-70.62	16320	20231113	18.81	66000	-70.62	20230714	16320	18.81	20231113	132000	-85.31	20230714	16320	18.81	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
33	20231127	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	270	2	1.43	995940560	51880	30.69	19190	19260	19090	24500	13210	18870	19197.00	3.23	0	6621	19136	19002	18916	18782	18696	18980	18760	106	5630	500	13200	10	1	21208882	4059	77.18	11.69	12	0.24	248.00	1637.00	66000	20230714	-71.00	16320	20231113	17.28	66000	-71.00	20230714	16320	17.28	20231113	132000	-85.50	20230714	16320	17.28	20231113	1.53	N	378340	500	106 억		685005	N	N	0	N	00	N
34	20231124	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	0	3	0.00	3149090890	166580	42.64	18870	19050	18830	24500	13210	18870	18905.02	3.23	0	8699	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4002	76.09	11.53	12	0.79	248.00	1637.00	66000	20230714	-71.41	16320	20231113	15.62	66000	-71.41	20230714	16320	15.62	20231113	132000	-85.70	20230714	16320	15.62	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
35	20231124	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	0	3	0.00	2943636990	155699	39.85	18870	19050	18830	24500	13210	18870	18905.98	3.23	0	7399	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4002	76.09	11.53	12	0.73	248.00	1637.00	66000	20230714	-71.41	16320	20231113	15.62	66000	-71.41	20230714	16320	15.62	20231113	132000	-85.70	20230714	16320	15.62	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
36	20231124	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	0	3	0.00	2442304570	129147	33.06	18870	19050	18840	24500	13210	18870	18911.09	3.23	0	11129	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4002	76.09	11.53	12	0.61	248.00	1637.00	66000	20230714	-71.41	16320	20231113	15.62	66000	-71.41	20230714	16320	15.62	20231113	132000	-85.70	20230714	16320	15.62	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
37	20231124	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18910	40	2	0.21	2119165030	112030	28.68	18870	19050	18840	24500	13210	18870	18916.11	3.23	0	10930	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4011	76.25	11.55	12	0.53	248.00	1637.00	66000	20230714	-71.35	16320	20231113	15.87	66000	-71.35	20230714	16320	15.87	20231113	132000	-85.67	20230714	16320	15.87	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
38	20231124	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	10	2	0.05	1940451060	102563	26.25	18870	19050	18840	24500	13210	18870	18919.67	3.23	0	10801	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4004	76.13	11.53	12	0.48	248.00	1637.00	66000	20230714	-71.39	16320	20231113	15.69	66000	-71.39	20230714	16320	15.69	20231113	132000	-85.70	20230714	16320	15.69	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
39	20231124	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	-10	5	-0.05	1591242200	84066	21.52	18870	19050	18840	24500	13210	18870	18928.59	3.23	0	9697	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4000	76.05	11.52	12	0.40	248.00	1637.00	66000	20230714	-71.42	16320	20231113	15.56	66000	-71.42	20230714	16320	15.56	20231113	132000	-85.71	20230714	16320	15.56	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
40	20231124	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	50	2	0.26	1310117420	69184	17.71	18870	19050	18840	24500	13210	18870	18936.85	3.23	0	11977	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4013	76.29	11.56	12	0.33	248.00	1637.00	66000	20230714	-71.33	16320	20231113	15.93	66000	-71.33	20230714	16320	15.93	20231113	132000	-85.67	20230714	16320	15.93	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
41	20231124	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18970	100	2	0.53	480905260	25376	6.50	18870	19050	18860	24500	13210	18870	18951.64	3.23	0	1309	19710	19290	19060	18640	18410	19175	18525	106	5630	500	13200	10	1	21208882	4023	76.49	11.59	12	0.12	248.00	1637.00	66000	20230714	-71.26	16320	20231113	16.24	66000	-71.26	20230714	16320	16.24	20231113	132000	-85.63	20230714	16320	16.24	20231113	1.52	N	378340	500	106 억		684805	N	N	0	N	00	N
42	20231123	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	-640	5	-3.28	7391782150	386368	100.96	19460	19480	18830	25350	13660	19510	19132.15	3.71	0	-64280	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4002	76.09	11.53	12	1.82	248.00	1637.00	66000	20230714	-71.41	16320	20231113	15.62	66000	-71.41	20230714	16320	15.62	20231113	132000	-85.70	20230714	16320	15.62	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
43	20231123	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18860	-650	5	-3.33	7162772750	374230	97.79	19460	19480	18830	25350	13660	19510	19139.62	3.71	0	-63373	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4000	76.05	11.52	12	1.76	248.00	1637.00	66000	20230714	-71.42	16320	20231113	15.56	66000	-71.42	20230714	16320	15.56	20231113	132000	-85.71	20230714	16320	15.56	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
44	20231123	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	-330	5	-1.69	4585545100	238429	62.30	19460	19480	19140	25350	13660	19510	19231.85	3.71	0	-40372	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4068	77.34	11.72	12	1.12	248.00	1637.00	66000	20230714	-70.94	16320	20231113	17.52	66000	-70.94	20230714	16320	17.52	20231113	132000	-85.47	20230714	16320	17.52	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
45	20231123	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	-270	5	-1.38	3850677680	200111	52.29	19460	19480	19160	25350	13660	19510	19242.16	3.71	0	-27128	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4081	77.58	11.75	12	0.94	248.00	1637.00	66000	20230714	-70.85	16320	20231113	17.89	66000	-70.85	20230714	16320	17.89	20231113	132000	-85.42	20230714	16320	17.89	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
46	20231123	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-300	5	-1.54	3603289840	187240	48.93	19460	19480	19160	25350	13660	19510	19243.65	3.71	0	-23705	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4074	77.46	11.73	12	0.88	248.00	1637.00	66000	20230714	-70.89	16320	20231113	17.71	66000	-70.89	20230714	16320	17.71	20231113	132000	-85.45	20230714	16320	17.71	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
47	20231123	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-310	5	-1.59	3238101520	168223	43.96	19460	19480	19160	25350	13660	19510	19248.23	3.71	0	-20407	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4072	77.42	11.73	12	0.79	248.00	1637.00	66000	20230714	-70.91	16320	20231113	17.65	66000	-70.91	20230714	16320	17.65	20231113	132000	-85.45	20230714	16320	17.65	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
48	20231123	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	-190	5	-0.97	2400009700	124654	32.57	19460	19480	19160	25350	13660	19510	19252.52	3.71	0	-6498	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4098	77.90	11.80	12	0.59	248.00	1637.00	66000	20230714	-70.73	16320	20231113	18.38	66000	-70.73	20230714	16320	18.38	20231113	132000	-85.36	20230714	16320	18.38	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
49	20231123	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	-290	5	-1.49	971573540	50374	13.16	19460	19480	19200	25350	13660	19510	19285.37	3.71	0	-1982	20056	19782	19386	19112	18716	19920	19250	106	5840	500	13650	10	1	21208882	4076	77.50	11.74	12	0.24	248.00	1637.00	66000	20230714	-70.88	16320	20231113	17.77	66000	-70.88	20230714	16320	17.77	20231113	132000	-85.44	20230714	16320	17.77	20231113	1.62	N	378340	500	106 억		786819	N	N	0	N	00	N
50	20231122	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	230	2	1.19	7254479740	375072	62.21	19070	19660	18990	25050	13500	19280	19340.17	3.81	0	1862	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4138	78.67	11.92	12	1.77	248.00	1637.00	66000	20230714	-70.44	16320	20231113	19.55	66000	-70.44	20230714	16320	19.55	20231113	132000	-85.22	20230714	16320	19.55	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
51	20231122	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	170	2	0.88	6823829770	352975	58.54	19070	19660	18990	25050	13500	19280	19332.34	3.81	0	-270	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4125	78.43	11.88	12	1.66	248.00	1637.00	66000	20230714	-70.53	16320	20231113	19.18	66000	-70.53	20230714	16320	19.18	20231113	132000	-85.27	20230714	16320	19.18	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
52	20231122	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	80	2	0.41	4434677140	230451	38.22	19070	19440	18990	25050	13500	19280	19243.46	3.81	0	-2676	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4106	78.06	11.83	12	1.09	248.00	1637.00	66000	20230714	-70.67	16320	20231113	18.63	66000	-70.67	20230714	16320	18.63	20231113	132000	-85.33	20230714	16320	18.63	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
53	20231122	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	0	3	0.00	3983384400	207081	34.35	19070	19440	18990	25050	13500	19280	19235.87	3.81	0	-1537	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4089	77.74	11.78	12	0.98	248.00	1637.00	66000	20230714	-70.79	16320	20231113	18.14	66000	-70.79	20230714	16320	18.14	20231113	132000	-85.39	20230714	16320	18.14	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
54	20231122	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-70	5	-0.36	3739840800	194412	32.25	19070	19440	18990	25050	13500	19280	19236.67	3.81	0	1157	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4074	77.46	11.73	12	0.92	248.00	1637.00	66000	20230714	-70.89	16320	20231113	17.71	66000	-70.89	20230714	16320	17.71	20231113	132000	-85.45	20230714	16320	17.71	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
55	20231122	111346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	-40	5	-0.21	3284874570	170748	28.32	19070	19440	18990	25050	13500	19280	19238.13	3.81	0	-1185	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4081	77.58	11.75	12	0.81	248.00	1637.00	66000	20230714	-70.85	16320	20231113	17.89	66000	-70.85	20230714	16320	17.89	20231113	132000	-85.42	20230714	16320	17.89	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
56	20231122	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	20	2	0.10	2350665090	122391	20.30	19070	19440	18990	25050	13500	19280	19206.16	3.81	0	-553	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4093	77.82	11.79	12	0.58	248.00	1637.00	66000	20230714	-70.76	16320	20231113	18.26	66000	-70.76	20230714	16320	18.26	20231113	132000	-85.38	20230714	16320	18.26	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
57	20231122	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19140	-140	5	-0.73	817320570	42765	7.09	19070	19290	18990	25050	13500	19280	19111.72	3.81	0	-4875	19860	19570	19190	18900	18520	19380	18710	106	5770	500	13490	10	1	21208882	4059	77.18	11.69	12	0.20	248.00	1637.00	66000	20230714	-71.00	16320	20231113	17.28	66000	-71.00	20230714	16320	17.28	20231113	132000	-85.50	20230714	16320	17.28	20231113	1.62	N	378340	500	106 억		808468	N	N	0	N	00	N
58	20231121	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	120	2	0.63	11290597150	587194	30.77	19450	19480	18810	24900	13420	19160	19228.03	3.93	0	6313	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4089	77.74	11.78	12	2.77	248.00	1637.00	66000	20230714	-70.79	16320	20231113	18.14	66000	-70.79	20230714	16320	18.14	20231113	132000	-85.39	20230714	16320	18.14	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
59	20231121	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19170	10	2	0.05	10792595970	561303	29.41	19450	19480	18810	24900	13420	19160	19227.75	3.93	0	5770	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4066	77.30	11.71	12	2.65	248.00	1637.00	66000	20230714	-70.95	16320	20231113	17.46	66000	-70.95	20230714	16320	17.46	20231113	132000	-85.48	20230714	16320	17.46	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
60	20231121	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	50	2	0.26	9882298340	513888	26.93	19450	19480	18810	24900	13420	19160	19230.45	3.93	0	5138	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4074	77.46	11.73	12	2.42	248.00	1637.00	66000	20230714	-70.89	16320	20231113	17.71	66000	-70.89	20230714	16320	17.71	20231113	132000	-85.45	20230714	16320	17.71	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
61	20231121	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	120	2	0.63	8305371480	431798	22.63	19450	19480	18810	24900	13420	19160	19234.39	3.93	0	-117	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4089	77.74	11.78	12	2.04	248.00	1637.00	66000	20230714	-70.79	16320	20231113	18.14	66000	-70.79	20230714	16320	18.14	20231113	132000	-85.39	20230714	16320	18.14	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
62	20231121	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	150	2	0.78	7793239230	405265	21.24	19450	19480	18810	24900	13420	19160	19229.98	3.93	0	259	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4095	77.86	11.80	12	1.91	248.00	1637.00	66000	20230714	-70.74	16320	20231113	18.32	66000	-70.74	20230714	16320	18.32	20231113	132000	-85.37	20230714	16320	18.32	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
63	20231121	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	150	2	0.78	6575955440	342463	17.95	19450	19450	18810	24900	13420	19160	19201.94	3.93	0	5581	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4095	77.86	11.80	12	1.61	248.00	1637.00	66000	20230714	-70.74	16320	20231113	18.32	66000	-70.74	20230714	16320	18.32	20231113	132000	-85.37	20230714	16320	18.32	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
64	20231121	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	120	2	0.63	5454346280	284383	14.90	19450	19450	18810	24900	13420	19160	19179.58	3.93	0	1583	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4089	77.74	11.78	12	1.34	248.00	1637.00	66000	20230714	-70.79	16320	20231113	18.14	66000	-70.79	20230714	16320	18.14	20231113	132000	-85.39	20230714	16320	18.14	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
65	20231121	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	-100	5	-0.52	2465457050	129094	6.76	19450	19450	18810	24900	13420	19160	19098.15	3.93	0	4497	20753	19956	19553	18756	18353	19755	18555	106	5740	500	13410	10	1	21208882	4042	76.85	11.64	12	0.61	248.00	1637.00	66000	20230714	-71.12	16320	20231113	16.79	66000	-71.12	20230714	16320	16.79	20231113	132000	-85.56	20230714	16320	16.79	20231113	1.19	N	378340	500	106 억		833062	N	N	0	N	00	N
66	20231120	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-670	5	-3.38	19878376210	1015400	23.20	20050	20350	19150	25750	13890	19830	19580.97	0.41	0	-86501	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4064	77.26	11.70	12	4.79	248.00	1637.00	66000	20230714	-70.97	16320	20231113	17.40	66000	-70.97	20230714	16320	17.40	20231113	132000	-85.48	20230714	16320	17.40	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
67	20231120	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19230	-600	5	-3.03	18589033310	948137	21.66	20050	20350	19150	25750	13890	19830	19605.85	0.41	0	-90484	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4078	77.54	11.75	12	4.47	248.00	1637.00	66000	20230714	-70.86	16320	20231113	17.83	66000	-70.86	20230714	16320	17.83	20231113	132000	-85.43	20230714	16320	17.83	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
68	20231120	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-550	5	-2.77	17242500200	878191	20.06	20050	20350	19150	25750	13890	19830	19634.11	0.41	0	-86779	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4089	77.74	11.78	12	4.14	248.00	1637.00	66000	20230714	-70.79	16320	20231113	18.14	66000	-70.79	20230714	16320	18.14	20231113	132000	-85.39	20230714	16320	18.14	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
69	20231120	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19430	-400	5	-2.02	16347393280	831931	19.01	20050	20350	19150	25750	13890	19830	19649.94	0.41	0	-80483	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4121	78.35	11.87	12	3.92	248.00	1637.00	66000	20230714	-70.56	16320	20231113	19.06	66000	-70.56	20230714	16320	19.06	20231113	132000	-85.28	20230714	16320	19.06	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
70	20231120	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	-570	5	-2.87	15098450080	767394	17.53	20050	20350	19150	25750	13890	19830	19674.96	0.41	0	-75029	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4085	77.66	11.77	12	3.62	248.00	1637.00	66000	20230714	-70.82	16320	20231113	18.01	66000	-70.82	20230714	16320	18.01	20231113	132000	-85.41	20230714	16320	18.01	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
71	20231120	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19320	-510	5	-2.57	12887433550	652518	14.91	20050	20350	19300	25750	13890	19830	19750.31	0.41	0	-67752	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4098	77.90	11.80	12	3.08	248.00	1637.00	66000	20230714	-70.73	16320	20231113	18.38	66000	-70.73	20230714	16320	18.38	20231113	132000	-85.36	20230714	16320	18.38	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
72	20231120	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	-420	5	-2.12	10733060210	541263	12.37	20050	20350	19300	25750	13890	19830	19829.66	0.41	0	-58976	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4117	78.27	11.86	12	2.55	248.00	1637.00	66000	20230714	-70.59	16320	20231113	18.93	66000	-70.59	20230714	16320	18.93	20231113	132000	-85.30	20230714	16320	18.93	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
73	20231120	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19910	80	2	0.40	5303248360	263887	6.03	20050	20350	19830	25750	13890	19830	20096.68	0.41	0	-35471	23196	21512	19216	17532	15236	22355	18375	106	5920	500	13880	10	1	21208882	4223	80.28	12.16	12	1.24	248.00	1637.00	66000	20230714	-69.83	16320	20231113	22.00	66000	-69.83	20230714	16320	22.00	20231113	132000	-84.92	20230714	16320	22.00	20231113	1.21	N	378340	500	106 억		86145	N	N	0	N	00	N
74	20231117	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	2350	2	13.44	85423294410	4331333	2920.34	17470	20900	16920	22700	12240	17480	19721.97	0.83	0	-93244	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	4206	79.96	12.11	12	20.42	248.00	1637.00	66000	20230714	-69.95	16320	20231113	21.51	66000	-69.95	20230714	16320	21.51	20231113	132000	-84.98	20230714	16320	21.51	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
75	20231117	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	2020	2	11.56	82487202430	4182885	2820.25	17470	20900	16920	22700	12240	17480	19720.17	0.83	0	-118674	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	4136	78.63	11.91	12	19.72	248.00	1637.00	66000	20230714	-70.45	16320	20231113	19.49	66000	-70.45	20230714	16320	19.49	20231113	132000	-85.23	20230714	16320	19.49	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
76	20231117	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	2500	2	14.30	76168208230	3861374	2603.48	17470	20900	16920	22700	12240	17480	19725.67	0.83	0	-125815	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	4238	80.56	12.21	12	18.21	248.00	1637.00	66000	20230714	-69.73	16320	20231113	22.43	66000	-69.73	20230714	16320	22.43	20231113	132000	-84.86	20230714	16320	22.43	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
77	20231117	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	1830	2	10.47	57923174750	2943444	1984.58	17470	20900	16920	22700	12240	17480	19678.71	0.83	0	-122418	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	4095	77.86	11.80	12	13.88	248.00	1637.00	66000	20230714	-70.74	16320	20231113	18.32	66000	-70.74	20230714	16320	18.32	20231113	132000	-85.37	20230714	16320	18.32	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
78	20231117	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	2210	2	12.64	47460344610	2411230	1625.74	17470	20900	16920	22700	12240	17480	19683.04	0.83	0	-114900	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	4176	79.40	12.03	12	11.37	248.00	1637.00	66000	20230714	-70.17	16320	20231113	20.65	66000	-70.17	20230714	16320	20.65	20231113	132000	-85.08	20230714	16320	20.65	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
79	20231117	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	970	2	5.55	6727283460	383714	258.71	17470	18780	16920	22700	12240	17480	17532.03	0.83	0	-56718	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	3913	74.40	11.27	12	1.81	248.00	1637.00	66000	20230714	-72.05	16320	20231113	13.05	66000	-72.05	20230714	16320	13.05	20231113	132000	-86.02	20230714	16320	13.05	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
80	20231117	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	-440	5	-2.52	1396718170	81541	54.98	17470	17520	16960	22700	12240	17480	17129.03	0.83	0	-42617	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	3614	68.71	10.41	12	0.38	248.00	1637.00	66000	20230714	-74.18	16320	20231113	4.41	66000	-74.18	20230714	16320	4.41	20231113	132000	-87.09	20230714	16320	4.41	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
81	20231117	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17190	-290	5	-1.66	659888040	38371	25.87	17470	17520	17070	22700	12240	17480	17197.57	0.83	0	-21160	17893	17686	17343	17136	16793	17790	17240	106	5220	500	12230	10	1	21208882	3646	69.31	10.50	12	0.18	248.00	1637.00	66000	20230714	-73.95	16320	20231113	5.33	66000	-73.95	20230714	16320	5.33	20231113	132000	-86.98	20230714	16320	5.33	20231113	1.16	N	378340	500	106 억		176015	N	N	0	N	00	N
82	20231116	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	410	2	2.41	2486866710	143949	74.25	17160	17550	17000	22100	11930	17030	17276.03	0.82	0	2744	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3699	70.32	10.65	12	0.68	248.00	1637.00	66000	20230714	-73.58	16320	20231113	6.86	66000	-73.58	20230714	16320	6.86	20231113	132000	-86.79	20230714	16320	6.86	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
83	20231116	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	240	2	1.41	1986337470	115178	59.41	17160	17460	17000	22100	11930	17030	17245.81	0.82	0	1733	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3663	69.64	10.55	12	0.54	248.00	1637.00	66000	20230714	-73.83	16320	20231113	5.82	66000	-73.83	20230714	16320	5.82	20231113	132000	-86.92	20230714	16320	5.82	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
84	20231116	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17260	230	2	1.35	1895160790	109900	56.69	17160	17460	17000	22100	11930	17030	17244.41	0.82	0	1098	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3661	69.60	10.54	12	0.52	248.00	1637.00	66000	20230714	-73.85	16320	20231113	5.76	66000	-73.85	20230714	16320	5.76	20231113	132000	-86.92	20230714	16320	5.76	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
85	20231116	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	220	2	1.29	1776116590	102998	53.13	17160	17460	17000	22100	11930	17030	17244.19	0.82	0	2550	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3659	69.56	10.54	12	0.49	248.00	1637.00	66000	20230714	-73.86	16320	20231113	5.70	66000	-73.86	20230714	16320	5.70	20231113	132000	-86.93	20230714	16320	5.70	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
86	20231116	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	330	2	1.94	1562560660	90635	46.75	17160	17460	17000	22100	11930	17030	17240.15	0.82	0	10021	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3682	70.00	10.60	12	0.43	248.00	1637.00	66000	20230714	-73.70	16320	20231113	6.37	66000	-73.70	20230714	16320	6.37	20231113	132000	-86.85	20230714	16320	6.37	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
87	20231116	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	210	2	1.23	1016852170	59207	30.54	17160	17350	17000	22100	11930	17030	17174.53	0.82	0	-83	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3656	69.52	10.53	12	0.28	248.00	1637.00	66000	20230714	-73.88	16320	20231113	5.64	66000	-73.88	20230714	16320	5.64	20231113	132000	-86.94	20230714	16320	5.64	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
88	20231116	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	140	2	0.82	333862270	19542	10.08	17160	17210	17000	22100	11930	17030	17084.35	0.82	0	-5990	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3642	69.23	10.49	12	0.09	248.00	1637.00	66000	20230714	-73.98	16320	20231113	5.21	66000	-73.98	20230714	16320	5.21	20231113	132000	-86.99	20230714	16320	5.21	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
89	20231116	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	0	3	0.00	0	0	0.00	0	0	0	22100	11930	17030	0.00	0.82	0	0	17423	17226	17073	16876	16723	17150	16800	106	5070	500	11920	10	1	21208882	3612	68.67	10.40	12	0.00	248.00	1637.00	66000	20230714	-74.20	16320	20231113	4.35	66000	-74.20	20230714	16320	4.35	20231113	132000	-87.10	20230714	16320	4.35	20231113	1.15	N	378340	500	106 억		173456	N	N	0	N	00	N
90	20231115	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	390	2	2.34	3300109110	193062	90.24	17090	17270	16920	21600	11650	16640	17093.52	0.74	0	17042	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3612	68.67	10.40	12	0.91	248.00	1637.00	66000	20230714	-74.20	16320	20231113	4.35	66000	-74.20	20230714	16320	4.35	20231113	132000	-87.10	20230714	16320	4.35	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
91	20231115	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	430	2	2.58	3153808870	184472	86.23	17090	17270	16920	21600	11650	16640	17096.41	0.74	0	14949	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3620	68.83	10.43	12	0.87	248.00	1637.00	66000	20230714	-74.14	16320	20231113	4.60	66000	-74.14	20230714	16320	4.60	20231113	132000	-87.07	20230714	16320	4.60	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
92	20231115	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	430	2	2.58	2659412800	155586	72.73	17090	17270	16920	21600	11650	16640	17092.88	0.74	0	9552	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3620	68.83	10.43	12	0.73	248.00	1637.00	66000	20230714	-74.14	16320	20231113	4.60	66000	-74.14	20230714	16320	4.60	20231113	132000	-87.07	20230714	16320	4.60	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
93	20231115	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	360	2	2.16	2428197120	142011	66.38	17090	17270	16920	21600	11650	16640	17098.66	0.74	0	7863	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3606	68.55	10.38	12	0.67	248.00	1637.00	66000	20230714	-74.24	16320	20231113	4.17	66000	-74.24	20230714	16320	4.17	20231113	132000	-87.12	20230714	16320	4.17	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
94	20231115	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17010	370	2	2.22	2273389770	132905	62.12	17090	17270	16920	21600	11650	16640	17105.37	0.74	0	6854	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3608	68.59	10.39	12	0.63	248.00	1637.00	66000	20230714	-74.23	16320	20231113	4.23	66000	-74.23	20230714	16320	4.23	20231113	132000	-87.11	20230714	16320	4.23	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
95	20231115	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	350	2	2.10	2051473120	119816	56.01	17090	17270	16970	21600	11650	16640	17121.86	0.74	0	6324	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3603	68.51	10.38	12	0.56	248.00	1637.00	66000	20230714	-74.26	16320	20231113	4.11	66000	-74.26	20230714	16320	4.11	20231113	132000	-87.13	20230714	16320	4.11	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
96	20231115	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	430	2	2.58	1670839080	97492	45.57	17090	17270	17020	21600	11650	16640	17138.22	0.74	0	12812	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3620	68.83	10.43	12	0.46	248.00	1637.00	66000	20230714	-74.14	16320	20231113	4.60	66000	-74.14	20230714	16320	4.60	20231113	132000	-87.07	20230714	16320	4.60	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
97	20231115	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	560	2	3.37	867488140	50623	23.66	17090	17230	17020	21600	11650	16640	17136.25	0.74	0	9452	17246	16942	16676	16372	16106	17095	16525	106	4960	500	11640	10	1	21208882	3648	69.35	10.51	12	0.24	248.00	1637.00	66000	20230714	-73.94	16320	20231113	5.39	66000	-73.94	20230714	16320	5.39	20231113	132000	-86.97	20230714	16320	5.39	20231113	1.12	N	378340	500	106 억		156374	N	N	0	N	00	N
98	20231114	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	290	2	1.77	3450576520	206131	50.20	16560	16980	16410	21250	11450	16350	16740.51	0.48	0	53932	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3529	67.10	10.16	12	0.97	248.00	1637.00	66000	20230714	-74.79	16320	20231113	1.96	66000	-74.79	20230714	16320	1.96	20231113	132000	-87.39	20230714	16320	1.96	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
99	20231114	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	300	2	1.83	3268458370	195180	47.53	16560	16980	16410	21250	11450	16350	16746.02	0.48	0	51911	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3531	67.14	10.17	12	0.92	248.00	1637.00	66000	20230714	-74.77	16320	20231113	2.02	66000	-74.77	20230714	16320	2.02	20231113	132000	-87.39	20230714	16320	2.02	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
100	20231114	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	380	2	2.32	2844418070	169696	41.33	16560	16980	16410	21250	11450	16350	16762.03	0.48	0	49342	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3548	67.46	10.22	12	0.80	248.00	1637.00	66000	20230714	-74.65	16320	20231113	2.51	66000	-74.65	20230714	16320	2.51	20231113	132000	-87.33	20230714	16320	2.51	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
101	20231114	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	460	2	2.81	2634435410	157176	38.28	16560	16980	16410	21250	11450	16350	16761.25	0.48	0	49239	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3565	67.78	10.27	12	0.74	248.00	1637.00	66000	20230714	-74.53	16320	20231113	3.00	66000	-74.53	20230714	16320	3.00	20231113	132000	-87.27	20230714	16320	3.00	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
102	20231114	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	430	2	2.63	2504688900	149452	36.40	16560	16980	16410	21250	11450	16350	16759.36	0.48	0	47398	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3559	67.66	10.25	12	0.70	248.00	1637.00	66000	20230714	-74.58	16320	20231113	2.82	66000	-74.58	20230714	16320	2.82	20231113	132000	-87.29	20230714	16320	2.82	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
103	20231114	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	390	2	2.39	2227825330	132958	32.38	16560	16980	16410	21250	11450	16350	16756.09	0.48	0	44740	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3550	67.50	10.23	12	0.63	248.00	1637.00	66000	20230714	-74.64	16320	20231113	2.57	66000	-74.64	20230714	16320	2.57	20231113	132000	-87.32	20230714	16320	2.57	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
104	20231114	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	420	2	2.57	1385086410	83001	20.21	16560	16860	16410	21250	11450	16350	16687.90	0.48	0	23252	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3557	67.62	10.24	12	0.39	248.00	1637.00	66000	20230714	-74.59	16320	20231113	2.76	66000	-74.59	20230714	16320	2.76	20231113	132000	-87.30	20230714	16320	2.76	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
105	20231114	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	230	2	1.41	383477120	23135	5.63	16560	16770	16410	21250	11450	16350	16576.37	0.48	0	236	18823	17586	16953	15716	15083	17270	15400	106	4900	500	11440	10	1	21208882	3516	66.85	10.13	12	0.11	248.00	1637.00	66000	20230714	-74.88	16320	20231113	1.59	66000	-74.88	20230714	16320	1.59	20231113	132000	-87.44	20230714	16320	1.59	20231113	1.10	N	378340	500	106 억		101840	N	N	0	N	00	N
106	20231113	161139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16350	-1370	5	-7.73	6826967210	403927	136.83	17850	18190	16320	23000	12410	17720	16910.87	0.91	0	-93468	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3468	65.93	9.99	12	1.90	248.00	1637.00	66000	20230714	-75.23	16320	20231113	0.18	66000	-75.23	20230714	16320	0.18	20231113	132000	-87.61	20230714	16320	0.18	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
107	20231113	151132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16340	-1380	5	-7.79	6202093940	365706	123.88	17850	18190	16330	23000	12410	17720	16959.23	0.91	0	-92272	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3466	65.89	9.98	12	1.72	248.00	1637.00	66000	20230714	-75.24	16330	20231113	0.06	66000	-75.24	20230714	16330	0.06	20231113	132000	-87.62	20230714	16330	0.06	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
108	20231113	141134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16620	-1100	5	-6.21	5163969120	302785	102.57	17850	18190	16590	23000	12410	17720	17054.90	0.91	0	-87343	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3525	67.02	10.15	12	1.43	248.00	1637.00	66000	20230714	-74.82	16590	20231113	0.18	66000	-74.82	20230714	16590	0.18	20231113	132000	-87.41	20230714	16590	0.18	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
109	20231113	131132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16720	-1000	5	-5.64	4392652380	256515	86.90	17850	18190	16710	23000	12410	17720	17124.35	0.91	0	-78931	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3546	67.42	10.21	12	1.21	248.00	1637.00	66000	20230714	-74.67	16710	20231113	0.06	66000	-74.67	20230714	16710	0.06	20231113	132000	-87.33	20230714	16710	0.06	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
110	20231113	121137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16740	-980	5	-5.53	3795729290	220845	74.81	17850	18190	16730	23000	12410	17720	17187.30	0.91	0	-71749	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3550	67.50	10.23	12	1.04	248.00	1637.00	66000	20230714	-74.64	16730	20231113	0.06	66000	-74.64	20230714	16730	0.06	20231113	132000	-87.32	20230714	16730	0.06	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
111	20231113	111130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16960	-760	5	-4.29	2793525380	161509	54.71	17850	18190	16940	23000	12410	17720	17296.41	0.91	0	-41527	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3597	68.39	10.36	12	0.76	248.00	1637.00	66000	20230714	-74.30	16940	20231113	0.12	66000	-74.30	20230714	16940	0.12	20231113	132000	-87.15	20230714	16940	0.12	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
112	20231113	101129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16970	-750	5	-4.23	2159213380	124137	42.05	17850	18190	16960	23000	12410	17720	17393.79	0.91	0	-31725	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3599	68.43	10.37	12	0.59	248.00	1637.00	66000	20230714	-74.29	16960	20231113	0.06	66000	-74.29	20230714	16960	0.06	20231113	132000	-87.14	20230714	16960	0.06	20231113	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
113	20231113	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	20	2	0.11	680025910	38069	12.90	17850	18190	17520	23000	12410	17720	17862.98	0.91	0	-7646	18153	17936	17753	17536	17353	17845	17445	106	5280	500	12400	10	1	21208882	3762	71.53	10.84	12	0.18	248.00	1637.00	66000	20230714	-73.12	17000	20231101	4.35	66000	-73.12	20230714	17000	4.35	20231101	132000	-86.56	20230714	17000	4.35	20231101	1.06	N	378340	500	106 억		193193	N	N	0	N	00	N
114	20231110	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	-500	5	-2.74	5186020690	291926	120.43	17740	17970	17570	23650	12760	18220	17759.09	0.76	0	32762	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3758	71.45	10.82	12	1.38	248.00	1637.00	66000	20230714	-73.15	17000	20231101	4.24	66000	-73.15	20230714	17000	4.24	20231101	132000	-86.58	20230714	17000	4.24	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
115	20231110	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	-520	5	-2.85	4639211050	261058	107.70	17740	17970	17570	23650	12760	18220	17761.32	0.76	0	33509	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3754	71.37	10.81	12	1.23	248.00	1637.00	66000	20230714	-73.18	17000	20231101	4.12	66000	-73.18	20230714	17000	4.12	20231101	132000	-86.59	20230714	17000	4.12	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
116	20231110	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-410	5	-2.25	4170880490	234655	96.80	17740	17970	17570	23650	12760	18220	17764.04	0.76	0	36757	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3777	71.81	10.88	12	1.11	248.00	1637.00	66000	20230714	-73.02	17000	20231101	4.76	66000	-73.02	20230714	17000	4.76	20231101	132000	-86.51	20230714	17000	4.76	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
117	20231110	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	-480	5	-2.63	3924074470	220748	91.07	17740	17970	17570	23650	12760	18220	17765.14	0.76	0	35156	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3762	71.53	10.84	12	1.04	248.00	1637.00	66000	20230714	-73.12	17000	20231101	4.35	66000	-73.12	20230714	17000	4.35	20231101	132000	-86.56	20230714	17000	4.35	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
118	20231110	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	-420	5	-2.31	2955711300	166340	68.62	17740	17970	17570	23650	12760	18220	17753.97	0.76	0	27373	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3775	71.77	10.87	12	0.78	248.00	1637.00	66000	20230714	-73.03	17000	20231101	4.71	66000	-73.03	20230714	17000	4.71	20231101	132000	-86.52	20230714	17000	4.71	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
119	20231110	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-410	5	-2.25	2230272450	125618	51.82	17740	17970	17570	23650	12760	18220	17733.50	0.76	0	19203	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3777	71.81	10.88	12	0.59	248.00	1637.00	66000	20230714	-73.02	17000	20231101	4.76	66000	-73.02	20230714	17000	4.76	20231101	132000	-86.51	20230714	17000	4.76	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
120	20231110	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	-320	5	-1.76	1588964210	89628	36.97	17740	17970	17570	23650	12760	18220	17696.94	0.76	0	15203	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3796	72.18	10.93	12	0.42	248.00	1637.00	66000	20230714	-72.88	17000	20231101	5.29	66000	-72.88	20230714	17000	5.29	20231101	132000	-86.44	20230714	17000	5.29	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
121	20231110	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	-530	5	-2.91	560469980	31443	12.97	17740	17970	17650	23650	12760	18220	17743.09	0.76	0	3987	19366	18792	18426	17852	17486	18610	17670	106	5430	500	12750	10	1	21208882	3752	71.33	10.81	12	0.15	248.00	1637.00	66000	20230714	-73.20	17000	20231101	4.06	66000	-73.20	20230714	17000	4.06	20231101	132000	-86.60	20230714	17000	4.06	20231101	0.95	N	378340	500	106 억		161472	N	N	0	N	00	N
122	20231109	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	-710	5	-3.75	4419012440	241086	88.26	18930	19000	18060	24600	13260	18930	18337.00	0.79	0	-6884	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3864	73.47	11.13	12	1.14	248.00	1637.00	66000	20230714	-72.39	17000	20231101	7.18	66000	-72.39	20230714	17000	7.18	20231101	132000	-86.20	20230714	17000	7.18	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
123	20231109	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-760	5	-4.01	3990652620	217563	79.65	18930	19000	18060	24600	13260	18930	18342.52	0.79	0	-6930	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3854	73.27	11.10	12	1.03	248.00	1637.00	66000	20230714	-72.47	17000	20231101	6.88	66000	-72.47	20230714	17000	6.88	20231101	132000	-86.23	20230714	17000	6.88	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
124	20231109	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	-760	5	-4.01	3573897860	194692	71.28	18930	19000	18060	24600	13260	18930	18356.68	0.79	0	-13755	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3854	73.27	11.10	12	0.92	248.00	1637.00	66000	20230714	-72.47	17000	20231101	6.88	66000	-72.47	20230714	17000	6.88	20231101	132000	-86.23	20230714	17000	6.88	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
125	20231109	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18110	-820	5	-4.33	3199105350	174010	63.71	18930	19000	18060	24600	13260	18930	18384.61	0.79	0	-18817	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3841	73.02	11.06	12	0.82	248.00	1637.00	66000	20230714	-72.56	17000	20231101	6.53	66000	-72.56	20230714	17000	6.53	20231101	132000	-86.28	20230714	17000	6.53	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
126	20231109	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	-800	5	-4.23	2741032170	148708	54.44	18930	19000	18130	24600	13260	18930	18432.31	0.79	0	-14204	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3845	73.10	11.08	12	0.70	248.00	1637.00	66000	20230714	-72.53	17000	20231101	6.65	66000	-72.53	20230714	17000	6.65	20231101	132000	-86.27	20230714	17000	6.65	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
127	20231109	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18280	-650	5	-3.43	2169388450	117335	42.96	18930	19000	18180	24600	13260	18930	18488.84	0.79	0	-7201	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3877	73.71	11.17	12	0.55	248.00	1637.00	66000	20230714	-72.30	17000	20231101	7.53	66000	-72.30	20230714	17000	7.53	20231101	132000	-86.15	20230714	17000	7.53	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
128	20231109	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18190	-740	5	-3.91	1454705980	78365	28.69	18930	19000	18190	24600	13260	18930	18563.21	0.79	0	-16187	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3858	73.35	11.11	12	0.37	248.00	1637.00	66000	20230714	-72.44	17000	20231101	7.00	66000	-72.44	20230714	17000	7.00	20231101	132000	-86.22	20230714	17000	7.00	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
129	20231109	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	-370	5	-1.95	483684520	25768	9.43	18930	19000	18560	24600	13260	18930	18770.74	0.79	0	-7077	20310	19620	19240	18550	18170	19430	18360	106	5670	500	13250	10	1	21208882	3936	74.84	11.34	12	0.12	248.00	1637.00	66000	20230714	-71.88	17000	20231101	9.18	66000	-71.88	20230714	17000	9.18	20231101	132000	-85.94	20230714	17000	9.18	20231101	0.95	N	378340	500	106 억		168260	N	N	0	N	00	N
130	20231108	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	-760	5	-3.86	5202010720	271257	79.50	19740	19930	18860	25550	13790	19690	19171.48	1.16	0	-77692	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4015	76.33	11.56	12	1.28	248.00	1637.00	66000	20230714	-71.32	17000	20231101	11.35	66000	-71.32	20230714	17000	11.35	20231101	132000	-85.66	20230714	17000	11.35	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
131	20231108	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18870	-820	5	-4.16	4907389150	255658	74.93	19740	19930	18870	25550	13790	19690	19188.53	1.16	0	-75621	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4002	76.09	11.53	12	1.21	248.00	1637.00	66000	20230714	-71.41	17000	20231101	11.00	66000	-71.41	20230714	17000	11.00	20231101	132000	-85.70	20230714	17000	11.00	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
132	20231108	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	-610	5	-3.10	3450761840	178818	52.41	19740	19930	19050	25550	13790	19690	19290.09	1.16	0	-48311	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4047	76.94	11.66	12	0.84	248.00	1637.00	66000	20230714	-71.09	17000	20231101	12.24	66000	-71.09	20230714	17000	12.24	20231101	132000	-85.55	20230714	17000	12.24	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
133	20231108	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	-610	5	-3.10	3132987620	162155	47.52	19740	19930	19060	25550	13790	19690	19313.12	1.16	0	-42794	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4047	76.94	11.66	12	0.76	248.00	1637.00	66000	20230714	-71.09	17000	20231101	12.24	66000	-71.09	20230714	17000	12.24	20231101	132000	-85.55	20230714	17000	12.24	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
134	20231108	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	-530	5	-2.69	2486019060	128289	37.60	19740	19930	19120	25550	13790	19690	19369.87	1.16	0	-31067	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4064	77.26	11.70	12	0.60	248.00	1637.00	66000	20230714	-70.97	17000	20231101	12.71	66000	-70.97	20230714	17000	12.71	20231101	132000	-85.48	20230714	17000	12.71	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
135	20231108	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-490	5	-2.49	2032752850	104624	30.66	19740	19930	19140	25550	13790	19690	19420.45	1.16	0	-27970	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4072	77.42	11.73	12	0.49	248.00	1637.00	66000	20230714	-70.91	17000	20231101	12.94	66000	-70.91	20230714	17000	12.94	20231101	132000	-85.45	20230714	17000	12.94	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
136	20231108	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	-330	5	-1.68	1350096340	69094	20.25	19740	19930	19260	25550	13790	19690	19532.31	1.16	0	-17047	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4106	78.06	11.83	12	0.33	248.00	1637.00	66000	20230714	-70.67	17000	20231101	13.88	66000	-70.67	20230714	17000	13.88	20231101	132000	-85.33	20230714	17000	13.88	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
137	20231108	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	-110	5	-0.56	574953850	29219	8.56	19740	19930	19270	25550	13790	19690	19675.76	1.16	0	-2094	20470	20080	19660	19270	18850	19870	19060	106	5860	500	13780	10	1	21208882	4153	78.95	11.96	12	0.14	248.00	1637.00	66000	20230714	-70.33	17000	20231101	15.18	66000	-70.33	20230714	17000	15.18	20231101	132000	-85.17	20230714	17000	15.18	20231101	1.00	N	378340	500	106 억		245899	N	N	0	N	00	N
138	20231107	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	-560	5	-2.77	6672707840	340078	38.98	20000	20050	19240	26300	14200	20250	19621.07	1.28	0	-30117	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4176	79.40	12.03	12	1.60	248.00	1637.00	66000	20230714	-70.17	17000	20231101	15.82	66000	-70.17	20230714	17000	15.82	20231101	132000	-85.08	20230714	17000	15.82	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
139	20231107	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-550	5	-2.72	6532330320	332941	38.16	20000	20050	19240	26300	14200	20250	19620.08	1.28	0	-28190	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4178	79.44	12.03	12	1.57	248.00	1637.00	66000	20230714	-70.15	17000	20231101	15.88	66000	-70.15	20230714	17000	15.88	20231101	132000	-85.08	20230714	17000	15.88	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
140	20231107	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-750	5	-3.70	6210821140	316509	36.28	20000	20050	19240	26300	14200	20250	19622.89	1.28	0	-26693	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4136	78.63	11.91	12	1.49	248.00	1637.00	66000	20230714	-70.45	17000	20231101	14.71	66000	-70.45	20230714	17000	14.71	20231101	132000	-85.23	20230714	17000	14.71	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
141	20231107	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	-900	5	-4.44	5922040700	301656	34.57	20000	20050	19240	26300	14200	20250	19631.77	1.28	0	-25033	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4104	78.02	11.82	12	1.42	248.00	1637.00	66000	20230714	-70.68	17000	20231101	13.82	66000	-70.68	20230714	17000	13.82	20231101	132000	-85.34	20230714	17000	13.82	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
142	20231107	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19270	-980	5	-4.84	5524292680	281065	32.21	20000	20050	19270	26300	14200	20250	19654.86	1.28	0	-24767	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4087	77.70	11.77	12	1.33	248.00	1637.00	66000	20230714	-70.80	17000	20231101	13.35	66000	-70.80	20230714	17000	13.35	20231101	132000	-85.40	20230714	17000	13.35	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
143	20231107	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	-580	5	-2.86	4325378620	219431	25.15	20000	20050	19400	26300	14200	20250	19711.79	1.28	0	199	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4172	79.31	12.02	12	1.03	248.00	1637.00	66000	20230714	-70.20	17000	20231101	15.71	66000	-70.20	20230714	17000	15.71	20231101	132000	-85.10	20230714	17000	15.71	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
144	20231107	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-750	5	-3.70	3433576060	174254	19.97	20000	20050	19400	26300	14200	20250	19704.43	1.28	0	-7448	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4136	78.63	11.91	12	0.82	248.00	1637.00	66000	20230714	-70.45	17000	20231101	14.71	66000	-70.45	20230714	17000	14.71	20231101	132000	-85.23	20230714	17000	14.71	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
145	20231107	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19660	-590	5	-2.91	1289778080	65356	7.49	20000	20050	19400	26300	14200	20250	19734.65	1.28	0	-714	21950	21100	20050	19200	18150	21525	19625	106	6050	500	14170	10	1	21208882	4170	79.27	12.01	12	0.31	248.00	1637.00	66000	20230714	-70.21	17000	20231101	15.65	66000	-70.21	20230714	17000	15.65	20231101	132000	-85.11	20230714	17000	15.65	20231101	1.00	N	378340	500	106 억		270930	N	N	0	N	00	N
146	20231106	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	1880	2	10.23	17286488970	865913	235.45	19040	20900	19000	23850	12860	18370	19956.30	1.01	0	66773	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	50	1	21208882	4295	81.65	12.37	12	4.08	248.00	1637.00	66000	20230714	-69.32	17000	20231101	19.12	66000	-69.32	20230714	17000	19.12	20231101	132000	-84.66	20230714	17000	19.12	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
147	20231106	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	1980	2	10.78	16348229820	819548	222.85	19040	20900	19000	23850	12860	18370	19947.86	1.01	0	65847	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	50	1	21208882	4316	82.06	12.43	12	3.86	248.00	1637.00	66000	20230714	-69.17	17000	20231101	19.71	66000	-69.17	20230714	17000	19.71	20231101	132000	-84.58	20230714	17000	19.71	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
148	20231106	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	1780	2	9.69	15213687150	763305	207.55	19040	20900	19000	23850	12860	18370	19931.33	1.01	0	66365	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	50	1	21208882	4274	81.25	12.31	12	3.60	248.00	1637.00	66000	20230714	-69.47	17000	20231101	18.53	66000	-69.47	20230714	17000	18.53	20231101	132000	-84.73	20230714	17000	18.53	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
149	20231106	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	1630	2	8.87	14108405710	708292	192.59	19040	20900	19000	23850	12860	18370	19918.91	1.01	0	63324	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	50	1	21208882	4242	80.65	12.22	12	3.34	248.00	1637.00	66000	20230714	-69.70	17000	20231101	17.65	66000	-69.70	20230714	17000	17.65	20231101	132000	-84.85	20230714	17000	17.65	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
150	20231106	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	1880	2	10.23	12629593960	634329	172.48	19040	20900	19000	23850	12860	18370	19910.16	1.01	0	69868	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	50	1	21208882	4295	81.65	12.37	12	2.99	248.00	1637.00	66000	20230714	-69.32	17000	20231101	19.12	66000	-69.32	20230714	17000	19.12	20231101	132000	-84.66	20230714	17000	19.12	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
151	20231106	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	1780	2	9.69	8519898060	434047	118.02	19040	20350	19000	23850	12860	18370	19628.98	1.01	0	68375	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	50	1	21208882	4274	81.25	12.31	12	2.05	248.00	1637.00	66000	20230714	-69.47	17000	20231101	18.53	66000	-69.47	20230714	17000	18.53	20231101	132000	-84.73	20230714	17000	18.53	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
152	20231106	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	1270	2	6.91	4231167460	219293	59.63	19040	19650	19000	23850	12860	18370	19294.59	1.01	0	55709	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	10	1	21208882	4165	79.19	12.00	12	1.03	248.00	1637.00	66000	20230714	-70.24	17000	20231101	15.53	66000	-70.24	20230714	17000	15.53	20231101	132000	-85.12	20230714	17000	15.53	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
153	20231106	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	890	2	4.84	2066404730	106790	29.04	19040	19650	19030	23850	12860	18370	19350.17	1.01	0	25376	19310	18840	18280	17810	17250	19075	18045	106	5480	500	12850	10	1	21208882	4085	77.66	11.77	12	0.50	248.00	1637.00	66000	20230714	-70.82	17000	20231101	13.29	66000	-70.82	20230714	17000	13.29	20231101	132000	-85.41	20230714	17000	13.29	20231101	0.91	N	378340	500	106 억		213565	N	N	0	N	00	N
154	20231103	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	610	2	3.43	6721188170	366876	131.78	18190	18750	17720	23050	12440	17760	18320.03	0.97	0	8258	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3896	74.07	11.22	12	1.73	248.00	1637.00	66000	20230714	-72.17	17000	20231101	8.06	66000	-72.17	20230714	17000	8.06	20231101	132000	-86.08	20230714	17000	8.06	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
155	20231103	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	560	2	3.15	6588381460	359632	129.18	18190	18750	17720	23050	12440	17760	18319.79	0.97	0	6444	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3885	73.87	11.19	12	1.70	248.00	1637.00	66000	20230714	-72.24	17000	20231101	7.76	66000	-72.24	20230714	17000	7.76	20231101	132000	-86.12	20230714	17000	7.76	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
156	20231103	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18360	600	2	3.38	6290097600	343368	123.34	18190	18750	17720	23050	12440	17760	18318.82	0.97	0	6237	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3894	74.03	11.22	12	1.62	248.00	1637.00	66000	20230714	-72.18	17000	20231101	8.00	66000	-72.18	20230714	17000	8.00	20231101	132000	-86.09	20230714	17000	8.00	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
157	20231103	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18430	670	2	3.77	5833660180	318504	114.40	18190	18750	17720	23050	12440	17760	18315.82	0.97	0	8348	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3909	74.31	11.26	12	1.50	248.00	1637.00	66000	20230714	-72.08	17000	20231101	8.41	66000	-72.08	20230714	17000	8.41	20231101	132000	-86.04	20230714	17000	8.41	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
158	20231103	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	920	2	5.18	5387796680	294473	105.77	18190	18750	17720	23050	12440	17760	18296.40	0.97	0	9598	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3962	75.32	11.41	12	1.39	248.00	1637.00	66000	20230714	-71.70	17000	20231101	9.88	66000	-71.70	20230714	17000	9.88	20231101	132000	-85.85	20230714	17000	9.88	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
159	20231103	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18540	780	2	4.39	4769625610	261317	93.86	18190	18690	17720	23050	12440	17760	18252.26	0.97	0	3635	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3932	74.76	11.33	12	1.23	248.00	1637.00	66000	20230714	-71.91	17000	20231101	9.06	66000	-71.91	20230714	17000	9.06	20231101	132000	-85.95	20230714	17000	9.06	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
160	20231103	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	740	2	4.17	3386459920	186816	67.10	18190	18690	17720	23050	12440	17760	18127.25	0.97	0	-3289	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3924	74.60	11.30	12	0.88	248.00	1637.00	66000	20230714	-71.97	17000	20231101	8.82	66000	-71.97	20230714	17000	8.82	20231101	132000	-85.98	20230714	17000	8.82	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
161	20231103	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17990	230	2	1.30	1081259400	59581	21.40	18190	18390	17830	23050	12440	17760	18147.73	0.97	0	-10525	18126	17942	17656	17472	17186	18035	17565	106	5290	500	12430	10	1	21208882	3815	72.54	10.99	12	0.28	248.00	1637.00	66000	20230714	-72.74	17000	20231101	5.82	66000	-72.74	20230714	17000	5.82	20231101	132000	-86.37	20230714	17000	5.82	20231101	0.90	N	378340	500	106 억		205149	N	N	0	N	00	N
162	20231102	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17760	760	2	4.47	4894522080	277412	124.03	17500	17840	17370	22100	11900	17000	17641.35	0.58	0	82077	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3767	71.61	10.85	12	1.31	248.00	1637.00	66000	20230714	-73.09	17000	20231101	4.47	66000	-73.09	20230714	17000	4.47	20231101	132000	-86.55	20230714	17000	4.47	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
163	20231102	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	680	2	4.00	4649860350	263624	117.86	17500	17840	17370	22100	11900	17000	17638.23	0.58	0	77289	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3750	71.29	10.80	12	1.24	248.00	1637.00	66000	20230714	-73.21	17000	20231101	4.00	66000	-73.21	20230714	17000	4.00	20231101	132000	-86.61	20230714	17000	4.00	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
164	20231102	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	750	2	4.41	4226610330	239720	107.18	17500	17840	17370	22100	11900	17000	17631.45	0.58	0	71945	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3765	71.57	10.84	12	1.13	248.00	1637.00	66000	20230714	-73.11	17000	20231101	4.41	66000	-73.11	20230714	17000	4.41	20231101	132000	-86.55	20230714	17000	4.41	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
165	20231102	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	830	2	4.88	3860029900	219116	97.96	17500	17830	17370	22100	11900	17000	17616.38	0.58	0	68502	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3782	71.90	10.89	12	1.03	248.00	1637.00	66000	20230714	-72.98	17000	20231101	4.88	66000	-72.98	20230714	17000	4.88	20231101	132000	-86.49	20230714	17000	4.88	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
166	20231102	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	670	2	3.94	3325473270	188989	84.49	17500	17790	17370	22100	11900	17000	17596.12	0.58	0	61564	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3748	71.25	10.79	12	0.89	248.00	1637.00	66000	20230714	-73.23	17000	20231101	3.94	66000	-73.23	20230714	17000	3.94	20231101	132000	-86.61	20230714	17000	3.94	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
167	20231102	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	700	2	4.12	2760628610	157043	70.21	17500	17790	17370	22100	11900	17000	17578.81	0.58	0	53869	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3754	71.37	10.81	12	0.74	248.00	1637.00	66000	20230714	-73.18	17000	20231101	4.12	66000	-73.18	20230714	17000	4.12	20231101	132000	-86.59	20230714	17000	4.12	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
168	20231102	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	540	2	3.18	1749132270	99917	44.67	17500	17620	17370	22100	11900	17000	17505.85	0.58	0	45060	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3720	70.73	10.71	12	0.47	248.00	1637.00	66000	20230714	-73.42	17000	20231101	3.18	66000	-73.42	20230714	17000	3.18	20231101	132000	-86.71	20230714	17000	3.18	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
169	20231102	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	520	2	3.06	676798720	38683	17.29	17500	17620	17370	22100	11900	17000	17496.02	0.58	0	14536	17786	17392	17196	16802	16606	17295	16705	106	5100	500	11900	10	1	21208882	3716	70.65	10.70	12	0.18	248.00	1637.00	66000	20230714	-73.45	17000	20231101	3.06	66000	-73.45	20230714	17000	3.06	20231101	132000	-86.73	20230714	17000	3.06	20231101	0.90	N	378340	500	106 억		122877	N	N	0	N	00	N
170	20231101	161009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17000	-130	5	-0.76	3726138210	216825	65.53	17300	17590	17000	22250	12000	17130	17211.52	0.60	0	-4607	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3606	68.55	10.38	12	1.02	248.00	1637.00	66000	20230714	-74.24	17000	20231101	0.00	66000	-74.24	20230714	17000	0.00	20231101	132000	-87.12	20230714	17000	0.00	20231101	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
171	20231101	151010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17020	-110	5	-0.64	2987003430	173353	52.39	17300	17590	17020	22250	12000	17130	17230.76	0.60	0	-2352	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3610	68.63	10.40	12	0.82	248.00	1637.00	66000	20230714	-74.21	17020	20231101	0.00	66000	-74.21	20230714	17020	0.00	20231101	132000	-87.11	20230714	17020	0.00	20231101	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
172	20231101	141001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17110	-20	5	-0.12	2509874130	145373	43.93	17300	17590	17040	22250	12000	17130	17265.06	0.60	0	1377	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3629	68.99	10.45	12	0.69	248.00	1637.00	66000	20230714	-74.08	17040	20231101	0.41	66000	-74.08	20230714	17040	0.41	20231101	132000	-87.04	20230714	17040	0.41	20231101	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
173	20231101	131010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17100	-30	5	-0.18	2006317680	115922	35.03	17300	17590	17040	22250	12000	17130	17307.48	0.60	0	1391	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3627	68.95	10.45	12	0.55	248.00	1637.00	66000	20230714	-74.09	17040	20231101	0.35	66000	-74.09	20230714	17040	0.35	20231101	132000	-87.05	20230714	17040	0.35	20231101	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
174	20231101	121034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17150	20	2	0.12	1785369950	103001	31.13	17300	17590	17040	22250	12000	17130	17333.52	0.60	0	-23	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3637	69.15	10.48	12	0.49	248.00	1637.00	66000	20230714	-74.02	17040	20231101	0.65	66000	-74.02	20230714	17040	0.65	20231101	132000	-87.01	20230714	17040	0.65	20231101	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
175	20231101	111042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17120	-10	5	-0.06	1655034870	95404	28.83	17300	17590	17040	22250	12000	17130	17347.65	0.60	0	-1356	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3631	69.03	10.46	12	0.45	248.00	1637.00	66000	20230714	-74.06	17040	20231101	0.47	66000	-74.06	20230714	17040	0.47	20231101	132000	-87.03	20230714	17040	0.47	20231101	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
176	20231101	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	230	2	1.34	943136170	53957	16.31	17300	17590	17300	22250	12000	17130	17479.40	0.60	0	20093	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3682	70.00	10.60	12	0.25	248.00	1637.00	66000	20230714	-73.70	17110	20231031	1.46	66000	-73.70	20230714	17110	1.46	20231031	132000	-86.85	20230714	17110	1.46	20231031	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N
177	20231101	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	360	2	2.10	364308770	20833	6.30	17300	17580	17300	22250	12000	17130	17487.10	0.60	0	11680	18730	17930	17520	16720	16310	17725	16515	106	5120	500	11990	10	1	21208882	3709	70.52	10.68	12	0.10	248.00	1637.00	66000	20230714	-73.50	17110	20231031	2.22	66000	-73.50	20230714	17110	2.22	20231031	132000	-86.75	20230714	17110	2.22	20231031	0.94	N	378340	500	106 억		127416	N	N	0	N	00	N