KissMeData/036090/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	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-2	5	-0.24	1549887665	1895416	52.00	815	830	808	1071	577	824	817.44	2.65	0	193110	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	918	5.83	0.61	12	1.70	141.00	1347.00	1064	20231113	-22.74	574	20230103	43.21	1064	-22.74	20231113	574	43.21	20230103	1064	-22.74	20231113	574	43.21	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
3	20231130	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	-9	5	-1.09	1468556244	1796198	49.27	815	830	808	1071	577	824	817.33	2.65	0	189063	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	910	5.78	0.61	12	1.61	141.00	1347.00	1064	20231113	-23.40	574	20230103	41.99	1064	-23.40	20231113	574	41.99	20230103	1064	-23.40	20231113	574	41.99	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
4	20231130	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-8	5	-0.97	1358070784	1660594	45.55	815	830	808	1071	577	824	817.55	2.65	0	223100	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	911	5.79	0.61	12	1.49	141.00	1347.00	1064	20231113	-23.31	574	20230103	42.16	1064	-23.31	20231113	574	42.16	20230103	1064	-23.31	20231113	574	42.16	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
5	20231130	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-2	5	-0.24	1179833433	1443550	39.60	815	830	808	1071	577	824	816.97	2.65	0	249136	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	918	5.83	0.61	12	1.29	141.00	1347.00	1064	20231113	-22.74	574	20230103	43.21	1064	-22.74	20231113	574	43.21	20230103	1064	-22.74	20231113	574	43.21	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
6	20231130	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-11	5	-1.33	1053113916	1288399	35.34	815	830	808	1071	577	824	817.00	2.65	0	255764	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	908	5.77	0.60	12	1.15	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
7	20231130	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-11	5	-1.33	857567109	1047291	28.73	815	830	808	1071	577	824	818.47	2.65	0	204129	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	908	5.77	0.60	12	0.94	141.00	1347.00	1064	20231113	-23.59	574	20230103	41.64	1064	-23.59	20231113	574	41.64	20230103	1064	-23.59	20231113	574	41.64	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
8	20231130	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-4	5	-0.49	701831574	856320	23.49	815	830	808	1071	577	824	819.19	2.65	0	154132	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	916	5.82	0.61	12	0.77	141.00	1347.00	1064	20231113	-22.93	574	20230103	42.86	1064	-22.93	20231113	574	42.86	20230103	1064	-22.93	20231113	574	42.86	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
9	20231130	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	0	3	0.00	241152970	294445	8.08	815	830	808	1071	577	824	817.42	2.65	0	77039	886	854	837	805	788	846	797	558	247	500	570	1	1	111671854	920	5.84	0.61	12	0.26	141.00	1347.00	1064	20231113	-22.56	574	20230103	43.55	1064	-22.56	20231113	574	43.55	20230103	1064	-22.56	20231113	574	43.55	20230103	3.39	N	036090	500	558 억		2955208	N	N	0	N	00	N
10	20231129	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	-1	5	-0.12	2928221706	3475589	120.54	840	869	820	1072	578	825	842.54	2.86	0	-229610	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	920	5.84	0.61	12	3.11	141.00	1347.00	1064	20231113	-22.56	574	20230103	43.55	1064	-22.56	20231113	574	43.55	20230103	1064	-22.56	20231113	574	43.55	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
11	20231129	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	0	3	0.00	2830058340	3356357	116.41	840	869	820	1072	578	825	843.19	2.86	0	-240466	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	921	5.85	0.61	12	3.01	141.00	1347.00	1064	20231113	-22.46	574	20230103	43.73	1064	-22.46	20231113	574	43.73	20230103	1064	-22.46	20231113	574	43.73	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
12	20231129	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	2	2	0.24	2628482807	3111404	107.91	840	869	823	1072	578	825	844.79	2.86	0	-180458	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	924	5.87	0.61	12	2.79	141.00	1347.00	1064	20231113	-22.27	574	20230103	44.08	1064	-22.27	20231113	574	44.08	20230103	1064	-22.27	20231113	574	44.08	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
13	20231129	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	5	2	0.61	2478493043	2929826	101.61	840	869	825	1072	578	825	845.95	2.86	0	-168015	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	927	5.89	0.62	12	2.62	141.00	1347.00	1064	20231113	-21.99	574	20230103	44.60	1064	-21.99	20231113	574	44.60	20230103	1064	-21.99	20231113	574	44.60	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
14	20231129	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	12	2	1.45	2117154922	2494778	86.52	840	869	834	1072	578	825	848.63	2.86	0	-114569	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	935	5.94	0.62	12	2.23	141.00	1347.00	1064	20231113	-21.33	574	20230103	45.82	1064	-21.33	20231113	574	45.82	20230103	1064	-21.33	20231113	574	45.82	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
15	20231129	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	17	2	2.06	1839553496	2164184	75.06	840	869	834	1072	578	825	850.00	2.86	0	-111605	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	940	5.97	0.63	12	1.94	141.00	1347.00	1064	20231113	-20.86	574	20230103	46.69	1064	-20.86	20231113	574	46.69	20230103	1064	-20.86	20231113	574	46.69	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
16	20231129	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	849	24	2	2.91	1610042668	1894201	65.70	840	869	834	1072	578	825	849.99	2.86	0	-102101	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	948	6.02	0.63	12	1.70	141.00	1347.00	1064	20231113	-20.21	574	20230103	47.91	1064	-20.21	20231113	574	47.91	20230103	1064	-20.21	20231113	574	47.91	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
17	20231129	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	10	2	1.21	177243718	210861	7.31	840	847	834	1072	578	825	840.57	2.86	0	-16630	889	856	836	803	783	847	794	558	247	500	570	1	1	111671854	932	5.92	0.62	12	0.19	141.00	1347.00	1064	20231113	-21.52	574	20230103	45.47	1064	-21.52	20231113	574	45.47	20230103	1064	-21.52	20231113	574	45.47	20230103	3.31	N	036090	500	558 억		3193436	N	N	0	N	00	N
18	20231128	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	-36	5	-4.18	2394000195	2854902	82.99	868	869	816	1119	603	861	838.47	2.68	0	174803	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	921	5.85	0.61	12	2.56	141.00	1347.00	1064	20231113	-22.46	574	20230103	43.73	1064	-22.46	20231113	574	43.73	20230103	1064	-22.46	20231113	574	43.73	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
19	20231128	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	827	-34	5	-3.95	2282313162	2719556	79.05	868	869	816	1119	603	861	839.10	2.68	0	161159	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	924	5.87	0.61	12	2.44	141.00	1347.00	1064	20231113	-22.27	574	20230103	44.08	1064	-22.27	20231113	574	44.08	20230103	1064	-22.27	20231113	574	44.08	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
20	20231128	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	-35	5	-4.07	1863871407	2210084	64.24	868	869	825	1119	603	861	843.22	2.68	0	91197	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	922	5.86	0.61	12	1.98	141.00	1347.00	1064	20231113	-22.37	574	20230103	43.90	1064	-22.37	20231113	574	43.90	20230103	1064	-22.37	20231113	574	43.90	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
21	20231128	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-29	5	-3.37	1564738220	1849199	53.75	868	869	830	1119	603	861	846.04	2.68	0	44007	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	929	5.90	0.62	12	1.66	141.00	1347.00	1064	20231113	-21.80	574	20230103	44.95	1064	-21.80	20231113	574	44.95	20230103	1064	-21.80	20231113	574	44.95	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
22	20231128	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-27	5	-3.14	1334509674	1572881	45.72	868	869	830	1119	603	861	848.32	2.68	0	76136	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	931	5.91	0.62	12	1.41	141.00	1347.00	1064	20231113	-21.62	574	20230103	45.30	1064	-21.62	20231113	574	45.30	20230103	1064	-21.62	20231113	574	45.30	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
23	20231128	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	-15	5	-1.74	1024513969	1203104	34.97	868	869	840	1119	603	861	851.43	2.68	0	90260	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	945	6.00	0.63	12	1.08	141.00	1347.00	1064	20231113	-20.49	574	20230103	47.39	1064	-20.49	20231113	574	47.39	20230103	1064	-20.49	20231113	574	47.39	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
24	20231128	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	-16	5	-1.86	839179677	983712	28.59	868	869	840	1119	603	861	852.95	2.68	0	41769	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	944	5.99	0.63	12	0.88	141.00	1347.00	1064	20231113	-20.58	574	20230103	47.21	1064	-20.58	20231113	574	47.21	20230103	1064	-20.58	20231113	574	47.21	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
25	20231128	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	0	3	0.00	126350898	146298	4.25	868	869	859	1119	603	861	863.97	2.68	0	-69311	913	886	868	841	823	878	833	558	258	500	600	1	1	111671854	961	6.11	0.64	12	0.13	141.00	1347.00	1064	20231113	-19.08	574	20230103	50.00	1064	-19.08	20231113	574	50.00	20230103	1064	-19.08	20231113	574	50.00	20230103	3.29	N	036090	500	558 억		2991801	N	N	0	N	00	N
26	20231127	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-4	5	-0.46	2949831716	3384237	123.51	874	895	850	1124	606	865	871.67	2.63	0	60404	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	961	6.11	0.64	12	3.03	141.00	1347.00	1064	20231113	-19.08	574	20230103	50.00	1064	-19.08	20231113	574	50.00	20230103	1064	-19.08	20231113	574	50.00	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
27	20231127	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	-10	5	-1.16	2861126991	3281062	119.74	874	895	850	1124	606	865	872.02	2.63	0	61207	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	955	6.06	0.63	12	2.94	141.00	1347.00	1064	20231113	-19.64	574	20230103	48.95	1064	-19.64	20231113	574	48.95	20230103	1064	-19.64	20231113	574	48.95	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
28	20231127	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-4	5	-0.46	2654680914	3040698	110.97	874	895	850	1124	606	865	873.06	2.63	0	54873	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	961	6.11	0.64	12	2.72	141.00	1347.00	1064	20231113	-19.08	574	20230103	50.00	1064	-19.08	20231113	574	50.00	20230103	1064	-19.08	20231113	574	50.00	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
29	20231127	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	853	-12	5	-1.39	2496300324	2855853	104.22	874	895	850	1124	606	865	874.11	2.63	0	102513	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	953	6.05	0.63	12	2.56	141.00	1347.00	1064	20231113	-19.83	574	20230103	48.61	1064	-19.83	20231113	574	48.61	20230103	1064	-19.83	20231113	574	48.61	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
30	20231127	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	1	2	0.12	2084679710	2375178	86.68	874	895	858	1124	606	865	877.71	2.63	0	320146	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	967	6.14	0.64	12	2.13	141.00	1347.00	1064	20231113	-18.61	574	20230103	50.87	1064	-18.61	20231113	574	50.87	20230103	1064	-18.61	20231113	574	50.87	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
31	20231127	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	11	2	1.27	1846495567	2100992	76.68	874	895	858	1124	606	865	878.89	2.63	0	326300	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	978	6.21	0.65	12	1.88	141.00	1347.00	1064	20231113	-17.67	574	20230103	52.61	1064	-17.67	20231113	574	52.61	20230103	1064	-17.67	20231113	574	52.61	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
32	20231127	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	17	2	1.97	909613509	1042633	38.05	874	886	858	1124	606	865	872.44	2.63	0	145923	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	985	6.26	0.65	12	0.93	141.00	1347.00	1064	20231113	-17.11	574	20230103	53.66	1064	-17.11	20231113	574	53.66	20230103	1064	-17.11	20231113	574	53.66	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
33	20231127	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	869	4	2	0.46	147857837	169350	6.18	874	880	865	1124	606	865	873.24	2.63	0	-52770	903	884	867	848	831	893	857	558	259	500	600	1	1	111671854	970	6.16	0.65	12	0.15	141.00	1347.00	1064	20231113	-18.33	574	20230103	51.39	1064	-18.33	20231113	574	51.39	20230103	1064	-18.33	20231113	574	51.39	20230103	3.11	N	036090	500	558 억		2933795	N	N	0	N	00	N
34	20231124	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	865	-15	5	-1.70	2283587331	2632040	42.53	860	886	850	1144	616	880	867.61	2.78	0	-160235	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	966	6.13	0.64	12	2.36	141.00	1347.00	1064	20231113	-18.70	574	20230103	50.70	1064	-18.70	20231113	574	50.70	20230103	1064	-18.70	20231113	574	50.70	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
35	20231124	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	862	-18	5	-2.05	2153309910	2481525	40.10	860	886	850	1144	616	880	867.73	2.78	0	-165602	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	963	6.11	0.64	12	2.22	141.00	1347.00	1064	20231113	-18.98	574	20230103	50.17	1064	-18.98	20231113	574	50.17	20230103	1064	-18.98	20231113	574	50.17	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
36	20231124	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	-22	5	-2.50	1987173314	2288327	36.98	860	886	850	1144	616	880	868.39	2.78	0	-141459	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	958	6.09	0.64	12	2.05	141.00	1347.00	1064	20231113	-19.36	574	20230103	49.48	1064	-19.36	20231113	574	49.48	20230103	1064	-19.36	20231113	574	49.48	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
37	20231124	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	-22	5	-2.50	1757562359	2019786	32.64	860	886	855	1144	616	880	870.16	2.78	0	-127299	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	958	6.09	0.64	12	1.81	141.00	1347.00	1064	20231113	-19.36	574	20230103	49.48	1064	-19.36	20231113	574	49.48	20230103	1064	-19.36	20231113	574	49.48	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
38	20231124	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	-10	5	-1.14	1264612842	1447416	23.39	860	886	860	1144	616	880	873.70	2.78	0	5033	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	972	6.17	0.65	12	1.30	141.00	1347.00	1064	20231113	-18.23	574	20230103	51.57	1064	-18.23	20231113	574	51.57	20230103	1064	-18.23	20231113	574	51.57	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
39	20231124	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	-3	5	-0.34	1028238302	1175780	19.00	860	886	860	1144	616	880	874.51	2.78	0	107153	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	979	6.22	0.65	12	1.05	141.00	1347.00	1064	20231113	-17.58	574	20230103	52.79	1064	-17.58	20231113	574	52.79	20230103	1064	-17.58	20231113	574	52.79	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
40	20231124	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	871	-9	5	-1.02	748722517	857261	13.85	860	882	860	1144	616	880	873.38	2.78	0	173035	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	973	6.18	0.65	12	0.77	141.00	1347.00	1064	20231113	-18.14	574	20230103	51.74	1064	-18.14	20231113	574	51.74	20230103	1064	-18.14	20231113	574	51.74	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
41	20231124	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	878	-2	5	-0.23	160997018	185357	3.00	860	882	860	1144	616	880	868.47	2.78	0	66119	942	910	885	853	828	898	841	558	264	500	610	1	1	111671854	980	6.23	0.65	12	0.17	141.00	1347.00	1064	20231113	-17.48	574	20230103	52.96	1064	-17.48	20231113	574	52.96	20230103	1064	-17.48	20231113	574	52.96	20230103	3.01	N	036090	500	558 억		3101171	N	N	0	N	00	N
42	20231123	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	2	2	0.23	5439677232	6078175	166.16	910	917	860	1141	615	878	895.04	3.50	0	-813145	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	983	6.24	0.65	12	5.44	141.00	1347.00	1064	20231113	-17.29	574	20230103	53.31	1064	-17.29	20231113	574	53.31	20230103	1064	-17.29	20231113	574	53.31	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
43	20231123	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	892	14	2	1.59	4958807919	5533428	151.27	910	917	880	1141	615	878	896.17	3.50	0	-859101	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	996	6.33	0.66	12	4.96	141.00	1347.00	1064	20231113	-16.17	574	20230103	55.40	1064	-16.17	20231113	574	55.40	20230103	1064	-16.17	20231113	574	55.40	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
44	20231123	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	895	17	2	1.94	4235042578	4725859	129.19	910	917	880	1141	615	878	896.16	3.50	0	-708854	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	999	6.35	0.66	12	4.23	141.00	1347.00	1064	20231113	-15.88	574	20230103	55.92	1064	-15.88	20231113	574	55.92	20230103	1064	-15.88	20231113	574	55.92	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
45	20231123	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	7	2	0.80	3717413196	4146362	113.35	910	917	880	1141	615	878	896.57	3.50	0	-521083	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	988	6.28	0.66	12	3.71	141.00	1347.00	1064	20231113	-16.82	574	20230103	54.18	1064	-16.82	20231113	574	54.18	20230103	1064	-16.82	20231113	574	54.18	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
46	20231123	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	893	15	2	1.71	3484443156	3884132	106.18	910	917	880	1141	615	878	897.12	3.50	0	-460163	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	997	6.33	0.66	12	3.48	141.00	1347.00	1064	20231113	-16.07	574	20230103	55.57	1064	-16.07	20231113	574	55.57	20230103	1064	-16.07	20231113	574	55.57	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
47	20231123	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	21	2	2.39	2801432156	3126634	85.47	910	917	880	1141	615	878	896.02	3.50	0	-574710	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	1004	6.38	0.67	12	2.80	141.00	1347.00	1064	20231113	-15.51	574	20230103	56.62	1064	-15.51	20231113	574	56.62	20230103	1064	-15.51	20231113	574	56.62	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
48	20231123	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	6	2	0.68	2131560971	2375012	64.93	910	917	881	1141	615	878	897.53	3.50	0	-719229	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	987	6.27	0.66	12	2.13	141.00	1347.00	1064	20231113	-16.92	574	20230103	54.01	1064	-16.92	20231113	574	54.01	20230103	1064	-16.92	20231113	574	54.01	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
49	20231123	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	900	22	2	2.51	915844840	1008972	27.58	910	917	898	1141	615	878	907.83	3.50	0	-530115	909	893	874	858	839	884	849	558	263	500	610	1	1	111671854	1005	6.38	0.67	12	0.90	141.00	1347.00	1064	20231113	-15.41	574	20230103	56.79	1064	-15.41	20231113	574	56.79	20230103	1064	-15.41	20231113	574	56.79	20230103	2.73	N	036090	500	558 억		3910186	N	N	0	N	00	N
50	20231122	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	878	-31	5	-3.41	3100845628	3558834	65.39	879	890	855	1181	637	909	871.28	3.50	0	-8172	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	980	6.23	0.65	12	3.19	141.00	1347.00	1064	20231113	-17.48	574	20230103	52.96	1064	-17.48	20231113	574	52.96	20230103	1064	-17.48	20231113	574	52.96	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
51	20231122	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	-29	5	-3.19	2955324656	3393372	62.35	879	890	855	1181	637	909	870.90	3.50	0	-10472	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	983	6.24	0.65	12	3.04	141.00	1347.00	1064	20231113	-17.29	574	20230103	53.31	1064	-17.29	20231113	574	53.31	20230103	1064	-17.29	20231113	574	53.31	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
52	20231122	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	879	-30	5	-3.30	2484715542	2859491	52.54	879	881	855	1181	637	909	868.92	3.50	0	-73166	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	982	6.23	0.65	12	2.56	141.00	1347.00	1064	20231113	-17.39	574	20230103	53.14	1064	-17.39	20231113	574	53.14	20230103	1064	-17.39	20231113	574	53.14	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
53	20231122	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	869	-40	5	-4.40	2280134755	2625473	48.24	879	881	855	1181	637	909	868.45	3.50	0	-113817	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	970	6.16	0.65	12	2.35	141.00	1347.00	1064	20231113	-18.33	574	20230103	51.39	1064	-18.33	20231113	574	51.39	20230103	1064	-18.33	20231113	574	51.39	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
54	20231122	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-43	5	-4.73	2152792836	2478566	45.54	879	881	855	1181	637	909	868.55	3.50	0	-114174	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	967	6.14	0.64	12	2.22	141.00	1347.00	1064	20231113	-18.61	574	20230103	50.87	1064	-18.61	20231113	574	50.87	20230103	1064	-18.61	20231113	574	50.87	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
55	20231122	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-43	5	-4.73	1897324308	2183734	40.13	879	881	855	1181	637	909	868.83	3.50	0	-100437	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	967	6.14	0.64	12	1.96	141.00	1347.00	1064	20231113	-18.61	574	20230103	50.87	1064	-18.61	20231113	574	50.87	20230103	1064	-18.61	20231113	574	50.87	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
56	20231122	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	867	-42	5	-4.62	1562010979	1795605	32.99	879	881	855	1181	637	909	869.89	3.50	0	-71976	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	968	6.15	0.64	12	1.61	141.00	1347.00	1064	20231113	-18.52	574	20230103	51.05	1064	-18.52	20231113	574	51.05	20230103	1064	-18.52	20231113	574	51.05	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
57	20231122	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	864	-45	5	-4.95	651654750	747876	13.74	879	879	855	1181	637	909	871.29	3.50	0	43327	965	937	922	894	879	929	886	558	272	500	630	1	1	111671854	965	6.13	0.64	12	0.67	141.00	1347.00	1064	20231113	-18.80	574	20230103	50.52	1064	-18.80	20231113	574	50.52	20230103	1064	-18.80	20231113	574	50.52	20230103	2.77	N	036090	500	558 억		3911256	N	N	0	N	00	N
58	20231121	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	909	-5	5	-0.55	4955775512	5358822	101.60	939	950	907	1188	640	914	924.80	3.40	0	97432	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1015	6.45	0.67	12	4.80	141.00	1347.00	1064	20231113	-14.57	574	20230103	58.36	1064	-14.57	20231113	574	58.36	20230103	1064	-14.57	20231113	574	58.36	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
59	20231121	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	-2	5	-0.22	4816013243	5205402	98.69	939	950	907	1188	640	914	925.20	3.40	0	94670	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1018	6.47	0.68	12	4.66	141.00	1347.00	1064	20231113	-14.29	574	20230103	58.89	1064	-14.29	20231113	574	58.89	20230103	1064	-14.29	20231113	574	58.89	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
60	20231121	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	-2	5	-0.22	4613365416	4982763	94.47	939	950	907	1188	640	914	925.87	3.40	0	108771	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1018	6.47	0.68	12	4.46	141.00	1347.00	1064	20231113	-14.29	574	20230103	58.89	1064	-14.29	20231113	574	58.89	20230103	1064	-14.29	20231113	574	58.89	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
61	20231121	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	-2	5	-0.22	4136723357	4460571	84.57	939	950	907	1188	640	914	927.40	3.40	0	205436	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1018	6.47	0.68	12	3.99	141.00	1347.00	1064	20231113	-14.29	574	20230103	58.89	1064	-14.29	20231113	574	58.89	20230103	1064	-14.29	20231113	574	58.89	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
62	20231121	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	4	2	0.44	3919299714	4222683	80.06	939	950	907	1188	640	914	928.16	3.40	0	209034	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1025	6.51	0.68	12	3.78	141.00	1347.00	1064	20231113	-13.72	574	20230103	59.93	1064	-13.72	20231113	574	59.93	20230103	1064	-13.72	20231113	574	59.93	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
63	20231121	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	1	2	0.11	3660316525	3940614	74.71	939	950	907	1188	640	914	928.87	3.40	0	200442	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1022	6.49	0.68	12	3.53	141.00	1347.00	1064	20231113	-14.00	574	20230103	59.41	1064	-14.00	20231113	574	59.41	20230103	1064	-14.00	20231113	574	59.41	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
64	20231121	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	913	-1	5	-0.11	2980676651	3196552	60.60	939	950	913	1188	640	914	932.47	3.40	0	111560	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1020	6.48	0.68	12	2.86	141.00	1347.00	1064	20231113	-14.19	574	20230103	59.06	1064	-14.19	20231113	574	59.06	20230103	1064	-14.19	20231113	574	59.06	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
65	20231121	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	10	2	1.09	466081175	498368	9.45	939	940	921	1188	640	914	935.25	3.40	0	-84345	957	935	916	894	875	946	905	558	274	500	630	1	1	111671854	1032	6.55	0.69	12	0.45	141.00	1347.00	1064	20231113	-13.16	574	20230103	60.98	1064	-13.16	20231113	574	60.98	20230103	1064	-13.16	20231113	574	60.98	20230103	2.80	N	036090	500	558 억		3794767	N	N	0	N	00	N
66	20231120	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	19	2	2.12	4727271183	5155389	86.23	911	938	897	1163	627	895	916.97	3.04	0	394209	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1021	6.48	0.68	12	4.62	141.00	1347.00	1064	20231113	-14.10	574	20230103	59.23	1064	-14.10	20231113	574	59.23	20230103	1064	-14.10	20231113	574	59.23	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
67	20231120	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	19	2	2.12	4498663416	4905351	82.05	911	938	897	1163	627	895	917.10	3.04	0	342892	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1021	6.48	0.68	12	4.39	141.00	1347.00	1064	20231113	-14.10	574	20230103	59.23	1064	-14.10	20231113	574	59.23	20230103	1064	-14.10	20231113	574	59.23	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
68	20231120	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	24	2	2.68	4193249571	4571590	76.46	911	938	897	1163	627	895	917.24	3.04	0	335536	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1026	6.52	0.68	12	4.09	141.00	1347.00	1064	20231113	-13.63	574	20230103	60.10	1064	-13.63	20231113	574	60.10	20230103	1064	-13.63	20231113	574	60.10	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
69	20231120	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	22	2	2.46	3983872983	4343239	72.64	911	938	897	1163	627	895	917.26	3.04	0	299371	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1024	6.50	0.68	12	3.89	141.00	1347.00	1064	20231113	-13.82	574	20230103	59.76	1064	-13.82	20231113	574	59.76	20230103	1064	-13.82	20231113	574	59.76	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
70	20231120	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	26	2	2.91	3641794415	3971301	66.42	911	938	897	1163	627	895	917.03	3.04	0	208207	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1028	6.53	0.68	12	3.56	141.00	1347.00	1064	20231113	-13.44	574	20230103	60.45	1064	-13.44	20231113	574	60.45	20230103	1064	-13.44	20231113	574	60.45	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
71	20231120	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	32	2	3.58	3277900403	3578348	59.85	911	938	897	1163	627	895	916.04	3.04	0	69855	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1035	6.57	0.69	12	3.20	141.00	1347.00	1064	20231113	-12.88	574	20230103	61.50	1064	-12.88	20231113	574	61.50	20230103	1064	-12.88	20231113	574	61.50	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
72	20231120	100415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	23	2	2.57	1729398801	1905053	31.86	911	920	897	1163	627	895	907.80	3.04	0	-103527	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1025	6.51	0.68	12	1.71	141.00	1347.00	1064	20231113	-13.72	574	20230103	59.93	1064	-13.72	20231113	574	59.93	20230103	1064	-13.72	20231113	574	59.93	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
73	20231120	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	17	2	1.90	496728284	545976	9.13	911	915	906	1163	627	895	909.82	3.04	0	-229837	939	917	899	877	859	928	888	558	268	500	620	1	1	111671854	1018	6.47	0.68	12	0.49	141.00	1347.00	1064	20231113	-14.29	574	20230103	58.89	1064	-14.29	20231113	574	58.89	20230103	1064	-14.29	20231113	574	58.89	20230103	3.21	N	036090	500	558 억		3397278	N	N	0	N	00	N
74	20231117	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	895	-46	5	-4.89	5247220804	5817664	24.88	888	921	881	1223	659	941	901.95	2.04	0	1120118	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	999	6.35	0.66	12	5.21	141.00	1347.00	1064	20231113	-15.88	574	20230103	55.92	1064	-15.88	20231113	574	55.92	20230103	1064	-15.88	20231113	574	55.92	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
75	20231117	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	898	-43	5	-4.57	4760124885	5275171	22.56	888	921	881	1223	659	941	902.36	2.04	0	935906	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	1003	6.37	0.67	12	4.72	141.00	1347.00	1064	20231113	-15.60	574	20230103	56.45	1064	-15.60	20231113	574	56.45	20230103	1064	-15.60	20231113	574	56.45	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
76	20231117	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	-34	5	-3.61	4285468764	4747530	20.31	888	921	881	1223	659	941	902.67	2.04	0	896591	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	1013	6.43	0.67	12	4.25	141.00	1347.00	1064	20231113	-14.76	574	20230103	58.01	1064	-14.76	20231113	574	58.01	20230103	1064	-14.76	20231113	574	58.01	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
77	20231117	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	-39	5	-4.14	3829065553	4241567	18.14	888	921	881	1223	659	941	902.75	2.04	0	792403	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	1007	6.40	0.67	12	3.80	141.00	1347.00	1064	20231113	-15.23	574	20230103	57.14	1064	-15.23	20231113	574	57.14	20230103	1064	-15.23	20231113	574	57.14	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
78	20231117	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	911	-30	5	-3.19	3311326149	3668444	15.69	888	921	881	1223	659	941	902.65	2.04	0	778516	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	1017	6.46	0.68	12	3.29	141.00	1347.00	1064	20231113	-14.38	574	20230103	58.71	1064	-14.38	20231113	574	58.71	20230103	1064	-14.38	20231113	574	58.71	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
79	20231117	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	-31	5	-3.29	3026806941	3357010	14.36	888	921	881	1223	659	941	901.64	2.04	0	734013	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	1016	6.45	0.68	12	3.01	141.00	1347.00	1064	20231113	-14.47	574	20230103	58.54	1064	-14.47	20231113	574	58.54	20230103	1064	-14.47	20231113	574	58.54	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
80	20231117	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	-31	5	-3.29	2500085928	2777493	11.88	888	921	881	1223	659	941	900.12	2.04	0	616398	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	1016	6.45	0.68	12	2.49	141.00	1347.00	1064	20231113	-14.47	574	20230103	58.54	1064	-14.47	20231113	574	58.54	20230103	1064	-14.47	20231113	574	58.54	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
81	20231117	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	-51	5	-5.42	871314234	977306	4.18	888	907	881	1223	659	941	891.54	2.04	0	321216	1056	998	960	902	864	979	883	558	282	500	650	1	1	111671854	994	6.31	0.66	12	0.88	141.00	1347.00	1064	20231113	-16.35	574	20230103	55.05	1064	-16.35	20231113	574	55.05	20230103	1064	-16.35	20231113	574	55.05	20230103	3.35	N	036090	500	558 억		2273034	N	N	0	N	00	N
82	20231116	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	60	2	6.82	21942118786	22717829	160.18	1016	1018	922	1144	616	880	965.89	3.16	0	-1317265	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1050	6.67	0.70	12	20.34	141.00	1347.00	1064	20231113	-11.65	574	20230103	63.76	1064	-11.65	20231113	574	63.76	20230103	1064	-11.65	20231113	574	63.76	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
83	20231116	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	55	2	6.25	20956013261	21665239	152.76	1016	1018	922	1144	616	880	967.30	3.16	0	-1495264	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1044	6.63	0.69	12	19.40	141.00	1347.00	1064	20231113	-12.12	574	20230103	62.89	1064	-12.12	20231113	574	62.89	20230103	1064	-12.12	20231113	574	62.89	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
84	20231116	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	928	48	2	5.45	20147792051	20797171	146.64	1016	1018	926	1144	616	880	968.82	3.16	0	-1682808	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1036	6.58	0.69	12	18.62	141.00	1347.00	1064	20231113	-12.78	574	20230103	61.67	1064	-12.78	20231113	574	61.67	20230103	1064	-12.78	20231113	574	61.67	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
85	20231116	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	62	2	7.05	19364226482	19957361	140.72	1016	1018	926	1144	616	880	970.32	3.16	0	-1648606	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1052	6.68	0.70	12	17.87	141.00	1347.00	1064	20231113	-11.47	574	20230103	64.11	1064	-11.47	20231113	574	64.11	20230103	1064	-11.47	20231113	574	64.11	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
86	20231116	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	60	2	6.82	17796718019	18278518	128.88	1016	1018	937	1144	616	880	973.69	3.16	0	-1732259	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1050	6.67	0.70	12	16.37	141.00	1347.00	1064	20231113	-11.65	574	20230103	63.76	1064	-11.65	20231113	574	63.76	20230103	1064	-11.65	20231113	574	63.76	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
87	20231116	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	63	2	7.16	16364080348	16758818	118.16	1016	1018	937	1144	616	880	976.50	3.16	0	-1633926	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1053	6.69	0.70	12	15.01	141.00	1347.00	1064	20231113	-11.37	574	20230103	64.29	1064	-11.37	20231113	574	64.29	20230103	1064	-11.37	20231113	574	64.29	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
88	20231116	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	987	107	2	12.16	4386755614	4368349	30.80	1016	1018	986	1144	616	880	1004.49	3.16	0	-717033	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	1102	7.00	0.73	12	3.91	141.00	1347.00	1064	20231113	-7.24	574	20230103	71.95	1064	-7.24	20231113	574	71.95	20230103	1064	-7.24	20231113	574	71.95	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
89	20231116	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1144	616	880	0.00	3.16	0	0	966	923	869	826	772	928	831	558	264	500	610	1	1	111671854	983	6.24	0.65	12	0.00	141.00	1347.00	1064	20231113	-17.29	574	20230103	53.31	1064	-17.29	20231113	574	53.31	20230103	1064	-17.29	20231113	574	53.31	20230103	3.63	N	036090	500	558 억		3530055	N	N	0	N	00	N
90	20231115	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	880	-65	5	-6.88	11747884630	13629283	117.44	880	912	815	1228	662	945	861.94	2.20	0	991233	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	983	6.24	0.65	12	12.20	141.00	1347.00	1064	20231113	-17.29	574	20230103	53.31	1064	-17.29	20231113	574	53.31	20230103	1064	-17.29	20231113	574	53.31	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
91	20231115	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	-54	5	-5.71	11240796309	13057545	112.51	880	912	815	1228	662	945	860.85	2.20	0	885768	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	995	6.32	0.66	12	11.69	141.00	1347.00	1064	20231113	-16.26	574	20230103	55.23	1064	-16.26	20231113	574	55.23	20230103	1064	-16.26	20231113	574	55.23	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
92	20231115	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	-62	5	-6.56	9535899145	11150952	96.08	880	890	815	1228	662	945	855.15	2.20	0	690241	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	986	6.26	0.66	12	9.99	141.00	1347.00	1064	20231113	-17.01	574	20230103	53.83	1064	-17.01	20231113	574	53.83	20230103	1064	-17.01	20231113	574	53.83	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
93	20231115	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-70	5	-7.41	8581120514	10066369	86.74	880	885	815	1228	662	945	852.43	2.20	0	529216	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	977	6.21	0.65	12	9.01	141.00	1347.00	1064	20231113	-17.76	574	20230103	52.44	1064	-17.76	20231113	574	52.44	20230103	1064	-17.76	20231113	574	52.44	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
94	20231115	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	871	-74	5	-7.83	7710526358	9073280	78.18	880	884	815	1228	662	945	849.78	2.20	0	144564	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	973	6.18	0.65	12	8.12	141.00	1347.00	1064	20231113	-18.14	574	20230103	51.74	1064	-18.14	20231113	574	51.74	20230103	1064	-18.14	20231113	574	51.74	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
95	20231115	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-70	5	-7.41	6777663239	8002878	68.96	880	884	815	1228	662	945	846.88	2.20	0	41192	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	977	6.21	0.65	12	7.17	141.00	1347.00	1064	20231113	-17.76	574	20230103	52.44	1064	-17.76	20231113	574	52.44	20230103	1064	-17.76	20231113	574	52.44	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
96	20231115	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-105	5	-11.11	5505057745	6517426	56.16	880	884	815	1228	662	945	844.63	2.20	0	-110019	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	938	5.96	0.62	12	5.84	141.00	1347.00	1064	20231113	-21.05	574	20230103	46.34	1064	-21.05	20231113	574	46.34	20230103	1064	-21.05	20231113	574	46.34	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
97	20231115	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	-123	5	-13.02	2196413414	2614152	22.53	880	884	815	1228	662	945	840.11	2.20	0	-181712	985	965	938	918	891	975	928	558	283	500	660	1	1	111671854	918	5.83	0.61	12	2.34	141.00	1347.00	1064	20231113	-22.74	574	20230103	43.21	1064	-22.74	20231113	574	43.21	20230103	1064	-22.74	20231113	574	43.21	20230103	3.77	N	036090	500	558 억		2458940	N	N	0	N	00	N
98	20231114	160422	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	-4	5	-0.42	10632947418	11350823	10.60	918	958	911	1233	665	949	936.51	1.17	0	1192727	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1055	6.70	0.70	12	10.16	141.00	1347.00	1064	20231113	-11.18	574	20230103	64.63	1064	-11.18	20231113	574	64.63	20230103	1064	-11.18	20231113	574	64.63	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
99	20231114	150423	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	-1	5	-0.11	10068497110	10754758	10.04	918	958	911	1233	665	949	935.94	1.17	0	1314141	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1059	6.72	0.70	12	9.63	141.00	1347.00	1064	20231113	-10.90	574	20230103	65.16	1064	-10.90	20231113	574	65.16	20230103	1064	-10.90	20231113	574	65.16	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
100	20231114	140422	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	-3	5	-0.32	9335932811	9980918	9.32	918	958	911	1233	665	949	935.09	1.17	0	1164351	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1056	6.71	0.70	12	8.94	141.00	1347.00	1064	20231113	-11.09	574	20230103	64.81	1064	-11.09	20231113	574	64.81	20230103	1064	-11.09	20231113	574	64.81	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
101	20231114	130425	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	-1	5	-0.11	8676894208	9283629	8.67	918	958	911	1233	665	949	934.31	1.17	0	963705	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1059	6.72	0.70	12	8.31	141.00	1347.00	1064	20231113	-10.90	574	20230103	65.16	1064	-10.90	20231113	574	65.16	20230103	1064	-10.90	20231113	574	65.16	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
102	20231114	120424	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	951	2	2	0.21	7737798844	8297582	7.75	918	956	911	1233	665	949	932.11	1.17	0	670320	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1062	6.74	0.71	12	7.43	141.00	1347.00	1064	20231113	-10.62	574	20230103	65.68	1064	-10.62	20231113	574	65.68	20230103	1064	-10.62	20231113	574	65.68	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
103	20231114	110428	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	-13	5	-1.37	6139360732	6605655	6.17	918	956	911	1233	665	949	928.77	1.17	0	526475	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1045	6.64	0.69	12	5.92	141.00	1347.00	1064	20231113	-12.03	574	20230103	63.07	1064	-12.03	20231113	574	63.07	20230103	1064	-12.03	20231113	574	63.07	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
104	20231114	100424	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-28	5	-2.95	5293597902	5691151	5.31	918	956	911	1233	665	949	929.42	1.17	0	314221	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1028	6.53	0.68	12	5.10	141.00	1347.00	1064	20231113	-13.44	574	20230103	60.45	1064	-13.44	20231113	574	60.45	20230103	1064	-13.44	20231113	574	60.45	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
105	20231114	090420	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	-29	5	-3.06	1100009683	1188340	1.11	918	930	911	1233	665	949	920.67	1.17	0	-36674	1112	1030	982	900	852	1006	876	558	284	500	660	1	1	111671854	1027	6.52	0.68	12	1.06	141.00	1347.00	1064	20231113	-13.53	574	20230103	60.28	1064	-13.53	20231113	574	60.28	20230103	1064	-13.53	20231113	574	60.28	20230103	3.06	N	036090	500	558 억		1304929	N	N	0	N	01	N
106	20231113	160419	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	949	39	2	4.29	106393116181	106211757	140.66	990	1064	934	1183	637	910	1001.85	2.32	0	-1389817	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1060	6.73	0.70	12	95.11	141.00	1347.00	1064	20231113	-10.81	574	20230103	65.33	1064	-10.81	20231113	574	65.33	20230103	1064	-10.81	20231113	574	65.33	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
107	20231113	150417	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	945	35	2	3.85	104538740419	104261703	138.08	990	1064	934	1183	637	910	1002.77	2.32	0	-1489425	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1055	6.70	0.70	12	93.36	141.00	1347.00	1064	20231113	-11.18	574	20230103	64.63	1064	-11.18	20231113	574	64.63	20230103	1064	-11.18	20231113	574	64.63	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
108	20231113	140415	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	957	47	2	5.16	100017347664	99527233	131.81	990	1064	948	1183	637	910	1005.05	2.32	0	-1902016	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1069	6.79	0.71	12	89.12	141.00	1347.00	1064	20231113	-10.06	574	20230103	66.72	1064	-10.06	20231113	574	66.72	20230103	1064	-10.06	20231113	574	66.72	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
109	20231113	130415	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1003	93	2	10.22	93841902503	93202194	123.43	990	1064	948	1183	637	910	1007.00	2.32	0	-1905494	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1120	7.11	0.74	12	83.46	141.00	1347.00	1064	20231113	-5.73	574	20230103	74.74	1064	-5.73	20231113	574	74.74	20230103	1064	-5.73	20231113	574	74.74	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
110	20231113	120415	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1001	91	2	10.00	88785425709	88175336	116.77	990	1064	948	1183	637	910	1007.06	2.32	0	-1807398	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1118	7.10	0.74	12	78.96	141.00	1347.00	1064	20231113	-5.92	574	20230103	74.39	1064	-5.92	20231113	574	74.39	20230103	1064	-5.92	20231113	574	74.39	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
111	20231113	110414	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1026	116	2	12.75	80368370550	79772208	105.65	990	1064	948	1183	637	910	1007.63	2.32	0	-1948242	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1146	7.28	0.76	12	71.43	141.00	1347.00	1064	20231113	-3.57	574	20230103	78.75	1064	-3.57	20231113	574	78.75	20230103	1064	-3.57	20231113	574	78.75	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
112	20231113	100413	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	1010	100	2	10.99	52178646241	52341391	69.32	990	1049	948	1183	637	910	997.11	2.32	0	-1629688	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1128	7.16	0.75	12	46.87	141.00	1347.00	1049	20231113	-3.72	574	20230103	75.96	1049	-3.72	20231113	574	75.96	20230103	1049	-3.72	20231113	574	75.96	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
113	20231113	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	957	47	2	5.16	9429015966	9650490	12.78	990	1004	952	1183	637	910	977.97	2.32	0	-1382790	1050	980	940	870	830	960	850	558	273	500	630	1	1	111671854	1069	6.79	0.71	12	8.64	141.00	1347.00	1031	20230622	-7.18	574	20230103	66.72	1031	-7.18	20230622	574	66.72	20230103	1031	-7.18	20230622	574	66.72	20230103	4.36	N	036090	500	558 억		2593406	N	N	0	N	00	N
114	20231110	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	-10	5	-1.09	71637478498	75020924	68.79	950	1010	900	1196	644	920	954.98	2.11	0	328714	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1016	6.45	0.68	12	67.18	141.00	1347.00	1031	20230622	-11.74	574	20230103	58.54	1031	-11.74	20230622	574	58.54	20230103	1031	-11.74	20230622	574	58.54	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
115	20231110	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	901	-19	5	-2.07	70215441706	73452636	67.36	950	1010	900	1196	644	920	955.96	2.11	0	-126696	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1006	6.39	0.67	12	65.78	141.00	1347.00	1031	20230622	-12.61	574	20230103	56.97	1031	-12.61	20230622	574	56.97	20230103	1031	-12.61	20230622	574	56.97	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
116	20231110	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	-6	5	-0.65	68343225523	71385958	65.46	950	1010	900	1196	644	920	957.41	2.11	0	-377875	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1021	6.48	0.68	12	63.92	141.00	1347.00	1031	20230622	-11.35	574	20230103	59.23	1031	-11.35	20230622	574	59.23	20230103	1031	-11.35	20230622	574	59.23	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
117	20231110	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	15	2	1.63	62960438636	65565421	60.12	950	1010	904	1196	644	920	960.31	2.11	0	-351072	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1044	6.63	0.69	12	58.71	141.00	1347.00	1031	20230622	-9.31	574	20230103	62.89	1031	-9.31	20230622	574	62.89	20230103	1031	-9.31	20230622	574	62.89	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
118	20231110	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	3	2	0.33	58684784460	60997993	55.94	950	1010	904	1196	644	920	962.12	2.11	0	-336246	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1031	6.55	0.69	12	54.62	141.00	1347.00	1031	20230622	-10.48	574	20230103	60.80	1031	-10.48	20230622	574	60.80	20230103	1031	-10.48	20230622	574	60.80	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
119	20231110	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	-5	5	-0.54	56135927604	58220061	53.39	950	1010	904	1196	644	920	964.25	2.11	0	-72267	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1022	6.49	0.68	12	52.13	141.00	1347.00	1031	20230622	-11.25	574	20230103	59.41	1031	-11.25	20230622	574	59.41	20230103	1031	-11.25	20230622	574	59.41	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
120	20231110	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	3	2	0.33	50702244241	52298741	47.96	950	1010	920	1196	644	920	969.54	2.11	0	-374975	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1031	6.55	0.69	12	46.83	141.00	1347.00	1031	20230622	-10.48	574	20230103	60.80	1031	-10.48	20230622	574	60.80	20230103	1031	-10.48	20230622	574	60.80	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
121	20231110	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	64	2	6.96	19939027755	20419599	18.72	950	1003	943	1196	644	920	976.65	2.11	0	-151797	1093	1006	873	786	653	1050	830	558	276	500	640	1	1	111671854	1099	6.98	0.73	12	18.29	141.00	1347.00	1031	20230622	-4.56	574	20230103	71.43	1031	-4.56	20230622	574	71.43	20230103	1031	-4.56	20230622	574	71.43	20230103	4.34	N	036090	500	558 억		2355736	N	N	0	N	00	N
122	20231109	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	181	2	24.49	95328655776	107252979	2457.11	749	960	740	960	518	739	888.78	2.26	0	-170627	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	1027	6.52	0.68	12	96.04	141.00	1347.00	1031	20230622	-10.77	574	20230103	60.28	1031	-10.77	20230622	574	60.28	20230103	1031	-10.77	20230622	574	60.28	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
123	20231109	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	163	2	22.06	88229110534	99424824	2277.77	749	960	740	960	518	739	887.40	2.26	0	-492452	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	1007	6.40	0.67	12	89.03	141.00	1347.00	1031	20230622	-12.51	574	20230103	57.14	1031	-12.51	20230622	574	57.14	20230103	1031	-12.51	20230622	574	57.14	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
124	20231109	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	941	202	2	27.33	73196443070	82810446	1897.15	749	960	740	960	518	739	883.91	2.26	0	-918570	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	1051	6.67	0.70	12	74.16	141.00	1347.00	1031	20230622	-8.73	574	20230103	63.94	1031	-8.73	20230622	574	63.94	20230103	1031	-8.73	20230622	574	63.94	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
125	20231109	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	180	2	24.36	52818088344	61174544	1401.48	749	946	740	960	518	739	863.41	2.26	0	-898121	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	1026	6.52	0.68	12	54.78	141.00	1347.00	1031	20230622	-10.86	574	20230103	60.10	1031	-10.86	20230622	574	60.10	20230103	1031	-10.86	20230622	574	60.10	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
126	20231109	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	99	2	13.40	22525629784	27301786	625.47	749	863	740	960	518	739	825.07	2.26	0	-542897	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	936	5.94	0.62	12	24.45	141.00	1347.00	1031	20230622	-18.72	574	20230103	45.99	1031	-18.72	20230622	574	45.99	20230103	1031	-18.72	20230622	574	45.99	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
127	20231109	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	24	2	3.25	1353332486	1772973	40.62	749	777	740	960	518	739	763.37	2.26	0	203545	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	852	5.41	0.57	12	1.59	141.00	1347.00	1031	20230622	-25.99	574	20230103	32.93	1031	-25.99	20230622	574	32.93	20230103	1031	-25.99	20230622	574	32.93	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
128	20231109	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	30	2	4.06	765480487	1010062	23.14	749	771	740	960	518	739	757.94	2.26	0	161738	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	859	5.45	0.57	12	0.90	141.00	1347.00	1031	20230622	-25.41	574	20230103	33.97	1031	-25.41	20230622	574	33.97	20230103	1031	-25.41	20230622	574	33.97	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
129	20231109	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	13	2	1.76	76431706	102121	2.34	749	755	740	960	518	739	748.86	2.26	0	-11735	797	767	752	722	707	760	715	558	221	500	510	1	1	111671854	840	5.33	0.56	12	0.09	141.00	1347.00	1031	20230622	-27.06	574	20230103	31.01	1031	-27.06	20230622	574	31.01	20230103	1031	-27.06	20230622	574	31.01	20230103	4.39	N	036090	500	558 억		2523824	N	N	0	N	00	N
130	20231108	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-18	5	-2.38	3310333183	4329489	149.25	762	782	737	984	530	757	764.62	2.88	0	-676183	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	825	5.24	0.55	12	3.88	141.00	1347.00	1031	20230622	-28.32	574	20230103	28.75	1031	-28.32	20230622	574	28.75	20230103	1031	-28.32	20230622	574	28.75	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
131	20231108	150409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-19	5	-2.51	3220608513	4208264	145.07	762	782	737	984	530	757	765.31	2.88	0	-682439	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	824	5.23	0.55	12	3.77	141.00	1347.00	1031	20230622	-28.42	574	20230103	28.57	1031	-28.42	20230622	574	28.57	20230103	1031	-28.42	20230622	574	28.57	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
132	20231108	140407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-5	5	-0.66	2865653129	3732604	128.67	762	782	750	984	530	757	767.74	2.88	0	-486944	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	840	5.33	0.56	12	3.34	141.00	1347.00	1031	20230622	-27.06	574	20230103	31.01	1031	-27.06	20230622	574	31.01	20230103	1031	-27.06	20230622	574	31.01	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
133	20231108	130407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-5	5	-0.66	2774873203	3611941	124.51	762	782	751	984	530	757	768.25	2.88	0	-465787	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	840	5.33	0.56	12	3.23	141.00	1347.00	1031	20230622	-27.06	574	20230103	31.01	1031	-27.06	20230622	574	31.01	20230103	1031	-27.06	20230622	574	31.01	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
134	20231108	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	1	2	0.13	2569497734	3339943	115.14	762	782	754	984	530	757	769.32	2.88	0	-352286	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	846	5.38	0.56	12	2.99	141.00	1347.00	1031	20230622	-26.48	574	20230103	32.06	1031	-26.48	20230622	574	32.06	20230103	1031	-26.48	20230622	574	32.06	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
135	20231108	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	7	2	0.92	2358447379	3063231	105.60	762	782	754	984	530	757	769.92	2.88	0	-255112	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	853	5.42	0.57	12	2.74	141.00	1347.00	1031	20230622	-25.90	574	20230103	33.10	1031	-25.90	20230622	574	33.10	20230103	1031	-25.90	20230622	574	33.10	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
136	20231108	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	1	2	0.13	1121675999	1463730	50.46	762	782	754	984	530	757	766.31	2.88	0	-191801	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	846	5.38	0.56	12	1.31	141.00	1347.00	1031	20230622	-26.48	574	20230103	32.06	1031	-26.48	20230622	574	32.06	20230103	1031	-26.48	20230622	574	32.06	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
137	20231108	090406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	11	2	1.45	534878227	692939	23.89	762	782	762	984	530	757	771.90	2.88	0	-129462	799	777	757	735	715	789	747	558	227	500	520	1	1	111671854	858	5.45	0.57	12	0.62	141.00	1347.00	1031	20230622	-25.51	574	20230103	33.80	1031	-25.51	20230622	574	33.80	20230103	1031	-25.51	20230622	574	33.80	20230103	4.50	N	036090	500	558 억		3217669	N	N	0	N	00	N
138	20231107	160407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	6	2	0.80	2173771533	2874260	72.82	751	779	737	976	526	751	756.29	2.84	0	43845	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	845	5.37	0.56	12	2.57	141.00	1347.00	1031	20230622	-26.58	574	20230103	31.88	1031	-26.58	20230622	574	31.88	20230103	1031	-26.58	20230622	574	31.88	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
139	20231107	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	6	2	0.80	2100572989	2777487	70.37	751	779	737	976	526	751	756.29	2.84	0	33473	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	845	5.37	0.56	12	2.49	141.00	1347.00	1031	20230622	-26.58	574	20230103	31.88	1031	-26.58	20230622	574	31.88	20230103	1031	-26.58	20230622	574	31.88	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
140	20231107	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	4	2	0.53	1952519810	2581194	65.39	751	779	737	976	526	751	756.44	2.84	0	-15062	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	843	5.35	0.56	12	2.31	141.00	1347.00	1031	20230622	-26.77	574	20230103	31.53	1031	-26.77	20230622	574	31.53	20230103	1031	-26.77	20230622	574	31.53	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
141	20231107	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	2	2	0.27	1823035430	2408792	61.03	751	779	737	976	526	751	756.83	2.84	0	-78308	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	841	5.34	0.56	12	2.16	141.00	1347.00	1031	20230622	-26.96	574	20230103	31.18	1031	-26.96	20230622	574	31.18	20230103	1031	-26.96	20230622	574	31.18	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
142	20231107	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	2	2	0.27	1634164123	2156834	54.64	751	779	737	976	526	751	757.67	2.84	0	-81338	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	841	5.34	0.56	12	1.93	141.00	1347.00	1031	20230622	-26.96	574	20230103	31.18	1031	-26.96	20230622	574	31.18	20230103	1031	-26.96	20230622	574	31.18	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
143	20231107	110406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	11	2	1.46	1197302318	1580150	40.03	751	779	737	976	526	751	757.71	2.84	0	6586	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	851	5.40	0.57	12	1.41	141.00	1347.00	1031	20230622	-26.09	574	20230103	32.75	1031	-26.09	20230622	574	32.75	20230103	1031	-26.09	20230622	574	32.75	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
144	20231107	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	1	2	0.13	584513246	778192	19.72	751	763	737	976	526	751	751.12	2.84	0	12270	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	840	5.33	0.56	12	0.70	141.00	1347.00	1031	20230622	-27.06	574	20230103	31.01	1031	-27.06	20230622	574	31.01	20230103	1031	-27.06	20230622	574	31.01	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
145	20231107	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-11	5	-1.46	90461866	120924	3.06	751	753	740	976	526	751	748.09	2.84	0	-25137	779	764	742	727	705	772	735	558	225	500	520	1	1	111671854	826	5.25	0.55	12	0.11	141.00	1347.00	1031	20230622	-28.23	574	20230103	28.92	1031	-28.23	20230622	574	28.92	20230103	1031	-28.23	20230622	574	28.92	20230103	4.47	N	036090	500	558 억		3167710	N	N	0	N	00	N
146	20231106	160357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	30	2	4.16	2908274030	3916386	117.58	729	757	720	937	505	721	742.58	2.14	0	777275	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	839	5.33	0.56	12	3.51	141.00	1347.00	1031	20230622	-27.16	574	20230103	30.84	1031	-27.16	20230622	574	30.84	20230103	1031	-27.16	20230622	574	30.84	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
147	20231106	150400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	30	2	4.16	2720394856	3666017	110.07	729	757	720	937	505	721	742.06	2.14	0	748794	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	839	5.33	0.56	12	3.28	141.00	1347.00	1031	20230622	-27.16	574	20230103	30.84	1031	-27.16	20230622	574	30.84	20230103	1031	-27.16	20230622	574	30.84	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
148	20231106	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	32	2	4.44	2365668213	3194410	95.91	729	757	720	937	505	721	740.57	2.14	0	738155	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	841	5.34	0.56	12	2.86	141.00	1347.00	1031	20230622	-26.96	574	20230103	31.18	1031	-26.96	20230622	574	31.18	20230103	1031	-26.96	20230622	574	31.18	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
149	20231106	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	25	2	3.47	2098683834	2837714	85.20	729	757	720	937	505	721	739.57	2.14	0	674444	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	833	5.29	0.55	12	2.54	141.00	1347.00	1031	20230622	-27.64	574	20230103	29.97	1031	-27.64	20230622	574	29.97	20230103	1031	-27.64	20230622	574	29.97	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
150	20231106	120400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	18	2	2.50	1922698596	2600731	78.08	729	757	720	937	505	721	739.29	2.14	0	654540	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	825	5.24	0.55	12	2.33	141.00	1347.00	1031	20230622	-28.32	574	20230103	28.75	1031	-28.32	20230622	574	28.75	20230103	1031	-28.32	20230622	574	28.75	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
151	20231106	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	19	2	2.64	1786222138	2415760	72.53	729	757	720	937	505	721	739.40	2.14	0	584242	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	826	5.25	0.55	12	2.16	141.00	1347.00	1031	20230622	-28.23	574	20230103	28.92	1031	-28.23	20230622	574	28.92	20230103	1031	-28.23	20230622	574	28.92	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
152	20231106	100340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	22	2	3.05	1400036882	1894510	56.88	729	757	720	937	505	721	739.00	2.14	0	434313	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	830	5.27	0.55	12	1.70	141.00	1347.00	1031	20230622	-27.93	574	20230103	29.44	1031	-27.93	20230622	574	29.44	20230103	1031	-27.93	20230622	574	29.44	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
153	20231106	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	2	2	0.28	192841764	264481	7.94	729	738	723	937	505	721	729.14	2.14	0	28402	764	742	728	706	692	735	699	558	216	500	500	1	1	111671854	807	5.13	0.54	12	0.24	141.00	1347.00	1031	20230622	-29.87	574	20230103	25.96	1031	-29.87	20230622	574	25.96	20230103	1031	-29.87	20230622	574	25.96	20230103	4.74	N	036090	500	558 억		2388664	N	N	0	N	00	N
154	20231103	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	721	-37	5	-4.88	2399654039	3312358	21.63	736	750	714	985	531	758	724.39	2.09	0	52950	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	805	5.11	0.54	12	2.97	141.00	1347.00	1031	20230622	-30.07	574	20230103	25.61	1031	-30.07	20230622	574	25.61	20230103	1031	-30.07	20230622	574	25.61	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
155	20231103	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-38	5	-5.01	2289965079	3160246	20.63	736	750	714	985	531	758	724.54	2.09	0	48458	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	804	5.11	0.53	12	2.83	141.00	1347.00	1031	20230622	-30.16	574	20230103	25.44	1031	-30.16	20230622	574	25.44	20230103	1031	-30.16	20230622	574	25.44	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
156	20231103	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	-34	5	-4.49	2103839057	2902900	18.95	736	750	714	985	531	758	724.65	2.09	0	6980	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	809	5.13	0.54	12	2.60	141.00	1347.00	1031	20230622	-29.78	574	20230103	26.13	1031	-29.78	20230622	574	26.13	20230103	1031	-29.78	20230622	574	26.13	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
157	20231103	130354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	-36	5	-4.75	1954824664	2696284	17.60	736	750	714	985	531	758	724.92	2.09	0	-11412	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	806	5.12	0.54	12	2.41	141.00	1347.00	1031	20230622	-29.97	574	20230103	25.78	1031	-29.97	20230622	574	25.78	20230103	1031	-29.97	20230622	574	25.78	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
158	20231103	120354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	-35	5	-4.62	1857135419	2561081	16.72	736	750	714	985	531	758	725.04	2.09	0	-24172	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	807	5.13	0.54	12	2.29	141.00	1347.00	1031	20230622	-29.87	574	20230103	25.96	1031	-29.87	20230622	574	25.96	20230103	1031	-29.87	20230622	574	25.96	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
159	20231103	110358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-38	5	-5.01	1710329359	2357689	15.39	736	750	714	985	531	758	725.33	2.09	0	-63832	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	804	5.11	0.53	12	2.11	141.00	1347.00	1031	20230622	-30.16	574	20230103	25.44	1031	-30.16	20230622	574	25.44	20230103	1031	-30.16	20230622	574	25.44	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
160	20231103	100352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-39	5	-5.15	1083377810	1500724	9.80	736	739	714	985	531	758	721.73	2.09	0	-29604	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	803	5.10	0.53	12	1.34	141.00	1347.00	1031	20230622	-30.26	574	20230103	25.26	1031	-30.26	20230622	574	25.26	20230103	1031	-30.26	20230622	574	25.26	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
161	20231103	090352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	720	-38	5	-5.01	350829661	483163	3.15	736	739	714	985	531	758	725.63	2.09	0	-61409	844	801	763	720	682	822	741	558	227	500	530	1	1	111671854	804	5.11	0.53	12	0.43	141.00	1347.00	1031	20230622	-30.16	574	20230103	25.44	1031	-30.16	20230622	574	25.44	20230103	1031	-30.16	20230622	574	25.44	20230103	5.11	N	036090	500	558 억		2337667	N	N	0	N	00	N
162	20231102	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	40	2	5.57	11608793132	15227667	302.60	755	806	725	933	503	718	762.36	2.01	0	61428	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	846	5.38	0.56	12	13.64	141.00	1347.00	1031	20230622	-26.48	574	20230103	32.06	1031	-26.48	20230622	574	32.06	20230103	1031	-26.48	20230622	574	32.06	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
163	20231102	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	30	2	4.18	11385361465	14930004	296.69	755	806	725	933	503	718	762.58	2.01	0	36124	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	835	5.30	0.56	12	13.37	141.00	1347.00	1031	20230622	-27.45	574	20230103	30.31	1031	-27.45	20230622	574	30.31	20230103	1031	-27.45	20230622	574	30.31	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
164	20231102	140350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	38	2	5.29	10689942026	14002338	278.25	755	806	725	933	503	718	763.44	2.01	0	-82314	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	844	5.36	0.56	12	12.54	141.00	1347.00	1031	20230622	-26.67	574	20230103	31.71	1031	-26.67	20230622	574	31.71	20230103	1031	-26.67	20230622	574	31.71	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
165	20231102	130353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	32	2	4.46	9969658963	13052161	259.37	755	806	725	933	503	718	763.83	2.01	0	-300056	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	838	5.32	0.56	12	11.69	141.00	1347.00	1031	20230622	-27.26	574	20230103	30.66	1031	-27.26	20230622	574	30.66	20230103	1031	-27.26	20230622	574	30.66	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
166	20231102	120350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	36	2	5.01	9253687966	12100930	240.47	755	806	725	933	503	718	764.71	2.01	0	-584490	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	842	5.35	0.56	12	10.84	141.00	1347.00	1031	20230622	-26.87	574	20230103	31.36	1031	-26.87	20230622	574	31.36	20230103	1031	-26.87	20230622	574	31.36	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
167	20231102	110351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	50	2	6.96	4810625419	6375345	126.69	755	785	725	933	503	718	754.57	2.01	0	-468518	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	858	5.45	0.57	12	5.71	141.00	1347.00	1031	20230622	-25.51	574	20230103	33.80	1031	-25.51	20230622	574	33.80	20230103	1031	-25.51	20230622	574	33.80	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
168	20231102	100351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	17	2	2.37	2418504141	3246650	64.52	755	769	725	933	503	718	744.92	2.01	0	-679624	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	821	5.21	0.55	12	2.91	141.00	1347.00	1031	20230622	-28.71	574	20230103	28.05	1031	-28.71	20230622	574	28.05	20230103	1031	-28.71	20230622	574	28.05	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
169	20231102	090355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	21	2	2.92	1313377783	1746023	34.70	755	769	729	933	503	718	752.21	2.01	0	-628744	762	740	726	704	690	751	715	558	215	500	500	1	1	111671854	825	5.24	0.55	12	1.56	141.00	1347.00	1031	20230622	-28.32	574	20230103	28.75	1031	-28.32	20230622	574	28.75	20230103	1031	-28.32	20230622	574	28.75	20230103	5.07	N	036090	500	558 억		2239669	N	N	0	N	00	N
170	20231101	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	718	10	2	1.41	3581199560	4910286	112.81	714	748	712	920	496	708	729.37	1.60	0	435078	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	802	5.09	0.53	12	4.40	141.00	1347.00	1031	20230622	-30.36	574	20230103	25.09	1031	-30.36	20230622	574	25.09	20230103	1031	-30.36	20230622	574	25.09	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
171	20231101	150349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	717	9	2	1.27	3353931746	4593177	105.53	714	748	712	920	496	708	730.22	1.60	0	426241	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	801	5.09	0.53	12	4.11	141.00	1347.00	1031	20230622	-30.46	574	20230103	24.91	1031	-30.46	20230622	574	24.91	20230103	1031	-30.46	20230622	574	24.91	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
172	20231101	140346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	16	2	2.26	2939685143	4016468	92.28	714	748	714	920	496	708	731.94	1.60	0	568096	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	809	5.13	0.54	12	3.60	141.00	1347.00	1031	20230622	-29.78	574	20230103	26.13	1031	-29.78	20230622	574	26.13	20230103	1031	-29.78	20230622	574	26.13	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
173	20231101	130350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	20	2	2.82	2572911081	3512503	80.70	714	748	714	920	496	708	732.53	1.60	0	635588	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	813	5.16	0.54	12	3.15	141.00	1347.00	1031	20230622	-29.39	574	20230103	26.83	1031	-29.39	20230622	574	26.83	20230103	1031	-29.39	20230622	574	26.83	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
174	20231101	120356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	23	2	3.25	2413290386	3293377	75.66	714	748	714	920	496	708	732.81	1.60	0	650498	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	816	5.18	0.54	12	2.95	141.00	1347.00	1031	20230622	-29.10	574	20230103	27.35	1031	-29.10	20230622	574	27.35	20230103	1031	-29.10	20230622	574	27.35	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
175	20231101	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	22	2	3.11	2246021390	3063337	70.38	714	748	714	920	496	708	733.23	1.60	0	599789	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	815	5.18	0.54	12	2.74	141.00	1347.00	1031	20230622	-29.19	574	20230103	27.18	1031	-29.19	20230622	574	27.18	20230103	1031	-29.19	20230622	574	27.18	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
176	20231101	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	24	2	3.39	1798344843	2448544	56.25	714	748	714	920	496	708	734.51	1.60	0	450474	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	817	5.19	0.54	12	2.19	141.00	1347.00	1031	20230622	-29.00	574	20230103	27.53	1031	-29.00	20230622	574	27.53	20230103	1031	-29.00	20230622	574	27.53	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N
177	20231101	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	723	15	2	2.12	285387178	396734	9.11	714	726	714	920	496	708	719.48	1.60	0	52709	764	736	719	691	674	727	682	558	212	500	490	1	1	111671854	807	5.13	0.54	12	0.36	141.00	1347.00	1031	20230622	-29.87	574	20230103	25.96	1031	-29.87	20230622	574	25.96	20230103	1031	-29.87	20230622	574	25.96	20230103	4.60	N	036090	500	558 억		1791574	N	N	0	N	00	N